KissMeData/397880/price/prices-20230701.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	48170865	21631	815.34	2225	2250	2220	2905	1565	2235	2226.94	0.11	0	-406	2261	2247	2221	2207	2181	2255	2215	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.49	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
3	20230731	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-10	5	-0.45	46927030	21072	794.27	2225	2250	2220	2905	1565	2235	2226.99	0.11	0	-365	2261	2247	2221	2207	2181	2255	2215	4	670	100	1560	5	1	4440000	99	171.15	1.14	12	0.47	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
4	20230731	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	20667185	9278	349.72	2225	2250	2220	2905	1565	2235	2227.55	0.11	0	0	2261	2247	2221	2207	2181	2255	2215	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.21	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
5	20230731	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	10045695	4515	170.18	2225	2250	2220	2905	1565	2235	2224.96	0.11	0	0	2261	2247	2221	2207	2181	2255	2215	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.10	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
6	20230731	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	10045695	4515	170.18	2225	2250	2220	2905	1565	2235	2224.96	0.11	0	0	2261	2247	2221	2207	2181	2255	2215	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.10	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
7	20230731	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-10	5	-0.45	9978795	4485	169.05	2225	2250	2220	2905	1565	2235	2224.93	0.11	0	0	2261	2247	2221	2207	2181	2255	2215	4	670	100	1560	5	1	4440000	99	171.15	1.14	12	0.10	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
8	20230731	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	5581700	2510	94.61	2225	2250	2220	2905	1565	2235	2223.78	0.11	0	0	2261	2247	2221	2207	2181	2255	2215	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.06	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
9	20230731	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-10	5	-0.45	4450	2	0.08	2225	2225	2225	2905	1565	2235	2225.00	0.11	0	0	2261	2247	2221	2207	2181	2255	2215	4	670	100	1560	5	1	4440000	99	171.15	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
10	20230728	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	10	2	0.45	5918760	2653	16.30	2195	2235	2195	2890	1560	2225	2230.97	0.11	0	0	2271	2247	2221	2197	2171	2260	2210	4	665	100	1550	5	1	4440000	99	171.92	1.14	12	0.06	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
11	20230728	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	4885920	2189	13.45	2195	2235	2195	2890	1560	2225	2232.03	0.11	0	0	2271	2247	2221	2197	2171	2260	2210	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.05	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
12	20230728	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	4850240	2173	13.35	2195	2235	2195	2890	1560	2225	2232.05	0.11	0	0	2271	2247	2221	2197	2171	2260	2210	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.05	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
13	20230728	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	10	2	0.45	3623740	1623	9.97	2195	2235	2195	2890	1560	2225	2232.74	0.11	0	0	2271	2247	2221	2197	2171	2260	2210	4	665	100	1550	5	1	4440000	99	171.92	1.14	12	0.04	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
14	20230728	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	10	2	0.45	1616710	725	4.46	2195	2235	2195	2890	1560	2225	2229.94	0.11	0	0	2271	2247	2221	2197	2171	2260	2210	4	665	100	1550	5	1	4440000	99	171.92	1.14	12	0.02	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
15	20230728	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	1126060	505	3.10	2195	2235	2195	2890	1560	2225	2229.82	0.11	0	0	2271	2247	2221	2197	2171	2260	2210	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.01	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
16	20230728	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	10	2	0.45	11060	5	0.03	2195	2235	2195	2890	1560	2225	2212.00	0.11	0	0	2271	2247	2221	2197	2171	2260	2210	4	665	100	1550	5	1	4440000	99	171.92	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
17	20230728	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-20	5	-0.90	6595	3	0.02	2195	2205	2195	2890	1560	2225	2198.33	0.11	0	0	2271	2247	2221	2197	2171	2260	2210	4	665	100	1550	5	1	4440000	98	169.62	1.13	12	0.00	13.00	1958.00	2490	20230215	-11.45	1995	20221216	10.53	2490	-11.45	20230215	2010	9.70	20230102	2490	-11.45	20230215	1995	10.53	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
18	20230727	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	36374015	16272	47.16	2195	2245	2195	2890	1560	2225	2235.37	0.11	-55	0	2248	2236	2223	2211	2198	2242	2217	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.37	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
19	20230727	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	35261515	15772	45.71	2195	2245	2195	2890	1560	2225	2235.70	0.11	-55	0	2248	2236	2223	2211	2198	2242	2217	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.36	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
20	20230727	141216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	5	2	0.22	33755180	15095	43.75	2195	2245	2195	2890	1560	2225	2236.18	0.11	-55	0	2248	2236	2223	2211	2198	2242	2217	4	665	100	1550	5	1	4440000	99	171.54	1.14	12	0.34	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
21	20230727	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	20	2	0.90	19082955	8518	24.69	2195	2245	2195	2890	1560	2225	2240.31	0.11	-55	0	2248	2236	2223	2211	2198	2242	2217	4	665	100	1550	5	1	4440000	100	172.69	1.15	12	0.19	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
22	20230727	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	20	2	0.90	19082955	8518	24.69	2195	2245	2195	2890	1560	2225	2240.31	0.11	-55	0	2248	2236	2223	2211	2198	2242	2217	4	665	100	1550	5	1	4440000	100	172.69	1.15	12	0.19	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
23	20230727	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	15	2	0.67	12781285	5703	16.53	2195	2245	2195	2890	1560	2225	2241.15	0.11	-55	0	2248	2236	2223	2211	2198	2242	2217	4	665	100	1550	5	1	4440000	99	172.31	1.14	12	0.13	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
24	20230727	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	15	2	0.67	8875	4	0.01	2195	2245	2195	2890	1560	2225	2218.75	0.11	-55	0	2248	2236	2223	2211	2198	2242	2217	4	665	100	1550	5	1	4440000	99	172.31	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
25	20230727	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-30	5	-1.35	4390	2	0.01	2195	2195	2195	2890	1560	2225	2195.00	0.11	-55	0	2248	2236	2223	2211	2198	2242	2217	4	665	100	1550	5	1	4440000	97	168.85	1.12	12	0.00	13.00	1958.00	2490	20230215	-11.85	1995	20221216	10.03	2490	-11.85	20230215	2010	9.20	20230102	2490	-11.85	20230215	1995	10.03	20221216	0.18	N	397880	100	4 억	4719	N	N	N	N
26	20230726	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	76609365	34502	377.07	2220	2235	2210	2890	1560	2225	2220.43	0.11	0	-55	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.78	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
27	20230726	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-10	5	-0.45	74137765	33389	364.91	2220	2235	2210	2890	1560	2225	2220.42	0.11	0	-55	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4440000	98	170.38	1.13	12	0.75	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
28	20230726	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-10	5	-0.45	68491730	30840	337.05	2220	2235	2210	2890	1560	2225	2220.87	0.11	0	-48	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4440000	98	170.38	1.13	12	0.69	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
29	20230726	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-10	5	-0.45	51475795	23156	253.07	2220	2235	2215	2890	1560	2225	2223.00	0.11	0	-9	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4440000	98	170.38	1.13	12	0.52	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
30	20230726	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-10	5	-0.45	50476830	22705	248.14	2220	2235	2215	2890	1560	2225	2223.16	0.11	0	-9	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4440000	98	170.38	1.13	12	0.51	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
31	20230726	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	45878240	20629	225.45	2220	2235	2220	2890	1560	2225	2223.97	0.11	0	-9	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.46	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
32	20230726	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	0	3	0.00	34294880	15423	168.56	2220	2235	2220	2890	1560	2225	2223.62	0.11	0	-9	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4440000	99	171.15	1.14	12	0.35	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
33	20230726	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-5	5	-0.22	12215590	5502	60.13	2220	2225	2220	2890	1560	2225	2220.21	0.11	0	0	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4440000	99	170.77	1.13	12	0.12	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
34	20230725	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-15	5	-0.67	20352490	9150	46.05	2220	2240	2215	2910	1570	2240	2224.32	0.11	0	0	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	171.15	1.14	12	0.21	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
35	20230725	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-15	5	-0.67	16561090	7446	37.48	2220	2240	2215	2910	1570	2240	2224.16	0.11	0	0	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	171.15	1.14	12	0.17	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
36	20230725	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	16338590	7346	36.97	2220	2240	2215	2910	1570	2240	2224.15	0.11	0	0	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.17	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
37	20230725	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	16331880	7343	36.96	2220	2240	2215	2910	1570	2240	2224.14	0.11	0	0	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.17	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
38	20230725	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	16327405	7341	36.95	2220	2235	2215	2910	1570	2240	2224.14	0.11	0	0	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.17	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
39	20230725	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	15881405	7141	35.94	2220	2235	2215	2910	1570	2240	2223.97	0.11	0	0	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.16	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
40	20230725	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-25	5	-1.12	9639185	4340	21.84	2220	2235	2215	2910	1570	2240	2221.01	0.11	0	0	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	98	170.38	1.13	12	0.10	13.00	1958.00	2490	20230215	-11.04	1995	20221216	11.03	2490	-11.04	20230215	2010	10.20	20230102	2490	-11.04	20230215	1995	11.03	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
41	20230725	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-20	5	-0.89	4440	2	0.01	2220	2220	2220	2910	1570	2240	2220.00	0.11	0	0	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	170.77	1.13	12	0.00	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	4774	N	N	N	N
42	20230724	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	44413930	19868	687.71	2240	2245	2225	2910	1570	2240	2235.45	0.11	0	3424	2260	2250	2245	2235	2230	2247	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.45	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4818	N	N	N	N
43	20230724	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	43099045	19281	667.39	2240	2245	2225	2910	1570	2240	2235.31	0.11	0	2838	2260	2250	2245	2235	2230	2247	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.43	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4818	N	N	N	N
44	20230724	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	41121120	18398	636.83	2240	2240	2225	2910	1570	2240	2235.09	0.11	0	1956	2260	2250	2245	2235	2230	2247	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.41	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4818	N	N	N	N
45	20230724	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	36636640	16396	567.53	2240	2240	2225	2910	1570	2240	2234.49	0.11	0	-45	2260	2250	2245	2235	2230	2247	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.37	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4818	N	N	N	N
46	20230724	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	13260195	5935	205.43	2240	2240	2230	2910	1570	2240	2234.24	0.11	0	-61	2260	2250	2245	2235	2230	2247	2232	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.13	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4818	N	N	N	N
47	20230724	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	13260195	5935	205.43	2240	2240	2230	2910	1570	2240	2234.24	0.11	0	-61	2260	2250	2245	2235	2230	2247	2232	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.13	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4818	N	N	N	N
48	20230724	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	12028710	5384	186.36	2240	2240	2230	2910	1570	2240	2234.16	0.11	0	-61	2260	2250	2245	2235	2230	2247	2232	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.12	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4818	N	N	N	N
49	20230724	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	4480	2	0.07	2240	2240	2240	2910	1570	2240	2240.00	0.11	0	0	2260	2250	2245	2235	2230	2247	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4818	N	N	N	N
50	20230721	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	6471980	2889	21.60	2240	2255	2240	2925	1575	2250	2240.21	0.11	0	-3	2273	2261	2248	2236	2223	2267	2242	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.07	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
51	20230721	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	6241260	2786	20.83	2240	2255	2240	2925	1575	2250	2240.22	0.11	0	-3	2273	2261	2248	2236	2223	2267	2242	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.06	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
52	20230721	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	571815	255	1.91	2240	2255	2240	2925	1575	2250	2242.41	0.11	0	-3	2273	2261	2248	2236	2223	2267	2242	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.01	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
53	20230721	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	138995	62	0.46	2240	2255	2240	2925	1575	2250	2241.85	0.11	0	-3	2273	2261	2248	2236	2223	2267	2242	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
54	20230721	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	138995	62	0.46	2240	2255	2240	2925	1575	2250	2241.85	0.11	0	-3	2273	2261	2248	2236	2223	2267	2242	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
55	20230721	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	138995	62	0.46	2240	2255	2240	2925	1575	2250	2241.85	0.11	0	-3	2273	2261	2248	2236	2223	2267	2242	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
56	20230721	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	138995	62	0.46	2240	2255	2240	2925	1575	2250	2241.85	0.11	0	-3	2273	2261	2248	2236	2223	2267	2242	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
57	20230721	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	4480	2	0.01	2240	2240	2240	2925	1575	2250	2240.00	0.11	0	0	2273	2261	2248	2236	2223	2267	2242	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
58	20230720	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-5	5	-0.22	29979370	13373	62.03	2235	2260	2235	2930	1580	2255	2241.78	0.11	0	0	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.30	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
59	20230720	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	29977120	13372	62.02	2235	2260	2235	2930	1580	2255	2241.78	0.11	0	0	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.30	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
60	20230720	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	12251900	5459	25.32	2235	2260	2235	2930	1580	2255	2244.35	0.11	0	0	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.12	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
61	20230720	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	8489040	3781	17.54	2235	2260	2235	2930	1580	2255	2245.18	0.11	0	0	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.09	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
62	20230720	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	6026190	2684	12.45	2235	2260	2235	2930	1580	2255	2245.23	0.11	0	0	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.06	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
63	20230720	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	3497810	1558	7.23	2235	2260	2235	2930	1580	2255	2245.06	0.11	0	0	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.04	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
64	20230720	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	1044025	465	2.16	2235	2260	2235	2930	1580	2255	2245.22	0.11	0	0	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.01	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
65	20230720	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-20	5	-0.89	4470	2	0.01	2235	2235	2235	2930	1580	2255	2235.00	0.11	0	0	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4440000	99	171.92	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4821	N	N	N	N
66	20230719	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-5	5	-0.22	48476030	21560	316.36	2235	2260	2235	2935	1585	2260	2248.42	0.11	0	30	2276	2267	2251	2242	2226	2272	2247	4	675	100	1580	5	1	4440000	100	173.46	1.15	12	0.49	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4791	N	N	N	N
67	20230719	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-10	5	-0.44	43970775	19559	287.00	2235	2260	2235	2935	1585	2260	2248.11	0.11	0	30	2276	2267	2251	2242	2226	2272	2247	4	675	100	1580	5	1	4440000	100	173.08	1.15	12	0.44	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	4791	N	N	N	N
68	20230719	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-5	5	-0.22	32677775	14551	213.51	2235	2260	2235	2935	1585	2260	2245.74	0.11	0	30	2276	2267	2251	2242	2226	2272	2247	4	675	100	1580	5	1	4440000	100	173.46	1.15	12	0.33	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4791	N	N	N	N
69	20230719	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-5	5	-0.22	21402775	9551	140.15	2235	2260	2235	2935	1585	2260	2240.89	0.11	0	30	2276	2267	2251	2242	2226	2272	2247	4	675	100	1580	5	1	4440000	100	173.46	1.15	12	0.22	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4791	N	N	N	N
70	20230719	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-25	5	-1.11	21400520	9550	140.13	2235	2260	2235	2935	1585	2260	2240.89	0.11	0	30	2276	2267	2251	2242	2226	2272	2247	4	675	100	1580	5	1	4440000	99	171.92	1.14	12	0.22	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4791	N	N	N	N
71	20230719	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	10502450	4679	68.66	2235	2260	2235	2935	1585	2260	2244.59	0.11	0	30	2276	2267	2251	2242	2226	2272	2247	4	675	100	1580	5	1	4440000	100	173.85	1.15	12	0.11	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.18	N	397880	100	4 억	4791	N	N	N	N
72	20230719	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	7792710	3480	51.06	2235	2260	2235	2935	1585	2260	2239.28	0.11	0	30	2276	2267	2251	2242	2226	2272	2247	4	675	100	1580	5	1	4440000	100	173.85	1.15	12	0.08	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.18	N	397880	100	4 억	4791	N	N	N	N
73	20230719	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-25	5	-1.11	1121970	502	7.37	2235	2235	2235	2935	1585	2260	2235.00	0.11	0	0	2276	2267	2251	2242	2226	2272	2247	4	675	100	1580	5	1	4440000	99	171.92	1.14	12	0.01	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4791	N	N	N	N
74	20230718	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	5	2	0.22	15391675	6815	64.81	2235	2260	2235	2930	1580	2255	2258.50	0.11	0	-26	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4440000	100	173.85	1.15	12	0.15	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
75	20230718	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	5	2	0.22	5535815	2454	23.34	2235	2260	2235	2930	1580	2255	2255.83	0.11	0	-17	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4440000	100	173.85	1.15	12	0.06	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
76	20230718	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	5	2	0.22	5488405	2433	23.14	2235	2260	2235	2930	1580	2255	2255.82	0.11	0	-16	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4440000	100	173.85	1.15	12	0.05	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
77	20230718	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	3662325	1625	15.45	2235	2260	2235	2930	1580	2255	2253.74	0.11	0	-16	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.04	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
78	20230718	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	1274275	566	5.38	2235	2255	2235	2930	1580	2255	2251.37	0.11	0	-16	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.01	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
79	20230718	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-5	5	-0.22	245280	109	1.04	2235	2255	2235	2930	1580	2255	2250.28	0.11	0	-1	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
80	20230718	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	60380	27	0.26	2235	2255	2235	2930	1580	2255	2236.30	0.11	0	-1	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.00	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
81	20230718	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-20	5	-0.89	55875	25	0.24	2235	2235	2235	2930	1580	2255	2235.00	0.11	0	0	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4440000	99	171.92	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
82	20230717	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	23700130	10516	58.56	2235	2255	2235	2930	1580	2255	2253.72	0.11	0	3548	2271	2262	2251	2242	2231	2267	2247	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.24	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
83	20230717	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	23675325	10505	58.50	2235	2255	2235	2930	1580	2255	2253.72	0.11	0	3548	2271	2262	2251	2242	2231	2267	2247	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.24	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
84	20230717	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	21402285	9497	52.88	2235	2255	2235	2930	1580	2255	2253.58	0.11	0	3548	2271	2262	2251	2242	2231	2267	2247	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.21	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
85	20230717	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	21402285	9497	52.88	2235	2255	2235	2930	1580	2255	2253.58	0.11	0	3548	2271	2262	2251	2242	2231	2267	2247	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.21	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
86	20230717	121136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	10086950	4479	24.94	2235	2255	2235	2930	1580	2255	2252.05	0.11	0	3548	2271	2262	2251	2242	2231	2267	2247	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.10	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
87	20230717	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	9974200	4429	24.66	2235	2255	2235	2930	1580	2255	2252.02	0.11	0	3548	2271	2262	2251	2242	2231	2267	2247	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.10	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
88	20230717	101127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	8007465	3551	19.77	2235	2255	2235	2930	1580	2255	2254.99	0.11	0	3548	2271	2262	2251	2242	2231	2267	2247	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.08	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
89	20230717	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-20	5	-0.89	4470	2	0.01	2235	2235	2235	2930	1580	2255	2235.00	0.11	0	0	2271	2262	2251	2242	2231	2267	2247	4	675	100	1570	5	1	4440000	99	171.92	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
90	20230714	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	10	2	0.45	40498135	17958	160.45	2240	2260	2240	2915	1575	2245	2255.16	0.11	0	0	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4440000	100	173.46	1.15	12	0.40	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
91	20230714	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	10	2	0.45	40471075	17946	160.35	2240	2260	2240	2915	1575	2245	2255.16	0.11	0	0	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4440000	100	173.46	1.15	12	0.40	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
92	20230714	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	10	2	0.45	35961075	15946	142.48	2240	2260	2240	2915	1575	2245	2255.18	0.11	0	0	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4440000	100	173.46	1.15	12	0.36	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
93	20230714	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	15	2	0.67	27102945	12020	107.40	2240	2260	2240	2915	1575	2245	2254.82	0.11	0	0	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4440000	100	173.85	1.15	12	0.27	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
94	20230714	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	10	2	0.45	17620945	7820	69.87	2240	2260	2240	2915	1575	2245	2253.32	0.11	0	0	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4440000	100	173.46	1.15	12	0.18	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
95	20230714	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	10	2	0.45	13999415	6214	55.52	2240	2260	2240	2915	1575	2245	2252.88	0.11	0	0	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4440000	100	173.46	1.15	12	0.14	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
96	20230714	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	10	2	0.45	6372070	2835	25.33	2240	2255	2240	2915	1575	2245	2247.64	0.11	0	0	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4440000	100	173.46	1.15	12	0.06	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
97	20230714	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	4480	2	0.02	2240	2240	2240	2915	1575	2245	2240.00	0.11	0	0	2258	2251	2238	2231	2218	2255	2235	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
98	20230713	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	25048060	11192	35.12	2225	2245	2225	2915	1575	2245	2238.03	0.11	0	0	2295	2270	2245	2220	2195	2257	2207	4	670	100	1570	5	1	4440000	100	172.69	1.15	12	0.25	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
99	20230713	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	24980710	11162	35.03	2225	2245	2225	2915	1575	2245	2238.01	0.11	0	0	2295	2270	2245	2220	2195	2257	2207	4	670	100	1570	5	1	4440000	100	172.69	1.15	12	0.25	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
100	20230713	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	21177150	9464	29.70	2225	2245	2225	2915	1575	2245	2237.65	0.11	0	0	2295	2270	2245	2220	2195	2257	2207	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.21	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
101	20230713	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	16444030	7351	23.07	2225	2245	2225	2915	1575	2245	2236.98	0.11	0	0	2295	2270	2245	2220	2195	2257	2207	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.17	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
102	20230713	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	11916990	5330	16.73	2225	2245	2225	2915	1575	2245	2235.83	0.11	0	0	2295	2270	2245	2220	2195	2257	2207	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.12	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
103	20230713	111121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	7484030	3351	10.52	2225	2245	2225	2915	1575	2245	2233.37	0.11	0	0	2295	2270	2245	2220	2195	2257	2207	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.08	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
104	20230713	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	5494905	2463	7.73	2225	2245	2225	2915	1575	2245	2230.98	0.11	0	0	2295	2270	2245	2220	2195	2257	2207	4	670	100	1570	5	1	4440000	99	172.31	1.14	12	0.06	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
105	20230713	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-15	5	-0.67	4566800	2048	6.43	2225	2230	2225	2915	1575	2245	2229.88	0.11	0	0	2295	2270	2245	2220	2195	2257	2207	4	670	100	1570	5	1	4440000	99	171.54	1.14	12	0.05	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4817	N	N	N	N
106	20230712	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	71170520	31820	227.32	2270	2270	2220	2925	1575	2250	2236.66	0.11	0	4842	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4440000	100	172.69	1.15	12	0.72	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	4975	N	N	N	N
107	20230712	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	71098685	31788	227.09	2270	2270	2220	2925	1575	2250	2236.65	0.11	0	4842	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4440000	99	172.31	1.14	12	0.72	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	4975	N	N	N	N
108	20230712	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-30	5	-1.33	70438140	31491	224.97	2270	2270	2220	2925	1575	2250	2236.77	0.11	0	4842	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4440000	99	170.77	1.13	12	0.71	13.00	1958.00	2490	20230215	-10.84	1995	20221216	11.28	2490	-10.84	20230215	2010	10.45	20230102	2490	-10.84	20230215	1995	11.28	20221216	0.18	N	397880	100	4 억	4975	N	N	N	N
109	20230712	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-15	5	-0.67	52766910	23531	168.10	2270	2270	2220	2925	1575	2250	2242.44	0.11	0	4842	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4440000	99	171.92	1.14	12	0.53	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4975	N	N	N	N
110	20230712	121109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	45433830	20229	144.51	2270	2270	2230	2925	1575	2250	2245.98	0.11	0	4842	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4440000	99	171.54	1.14	12	0.46	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	4975	N	N	N	N
111	20230712	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-15	5	-0.67	30758125	13651	97.52	2270	2270	2235	2925	1575	2250	2253.18	0.11	0	4842	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4440000	99	171.92	1.14	12	0.31	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	4975	N	N	N	N
112	20230712	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	10	2	0.44	12057855	5336	38.12	2270	2270	2240	2925	1575	2250	2259.72	0.11	0	979	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4440000	100	173.85	1.15	12	0.12	13.00	1958.00	2490	20230215	-9.24	1995	20221216	13.28	2490	-9.24	20230215	2010	12.44	20230102	2490	-9.24	20230215	1995	13.28	20221216	0.18	N	397880	100	4 억	4975	N	N	N	N
113	20230712	091110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	20	2	0.89	3041800	1340	9.57	2270	2270	2270	2925	1575	2250	2270.00	0.11	0	-158	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4440000	101	174.62	1.16	12	0.03	13.00	1958.00	2490	20230215	-8.84	1995	20221216	13.78	2490	-8.84	20230215	2010	12.94	20230102	2490	-8.84	20230215	1995	13.78	20221216	0.18	N	397880	100	4 억	4975	N	N	N	N
114	20230711	161054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	31446680	13997	156.43	2235	2255	2230	2925	1575	2250	2246.67	0.12	0	5901	2266	2257	2241	2232	2216	2262	2237	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.32	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5144	N	N	N	N
115	20230711	151050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	31446680	13997	156.43	2235	2255	2230	2925	1575	2250	2246.67	0.12	0	5901	2266	2257	2241	2232	2216	2262	2237	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.32	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5144	N	N	N	N
116	20230711	141041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	20179285	8989	100.46	2235	2255	2230	2925	1575	2250	2244.89	0.12	0	5963	2266	2257	2241	2232	2216	2262	2237	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.20	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5144	N	N	N	N
117	20230711	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-15	5	-0.67	20177035	8988	100.45	2235	2255	2230	2925	1575	2250	2244.89	0.12	0	5963	2266	2257	2241	2232	2216	2262	2237	4	675	100	1570	5	1	4440000	99	171.92	1.14	12	0.20	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5144	N	N	N	N
118	20230711	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	20020585	8918	99.66	2235	2255	2230	2925	1575	2250	2244.96	0.12	0	5893	2266	2257	2241	2232	2216	2262	2237	4	675	100	1570	5	1	4440000	100	173.08	1.15	12	0.20	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5144	N	N	N	N
119	20230711	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	5	2	0.22	6293595	2822	31.54	2235	2255	2230	2925	1575	2250	2230.19	0.12	0	-11	2266	2257	2241	2232	2216	2262	2237	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.06	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	5144	N	N	N	N
120	20230711	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	5	2	0.22	6293595	2822	31.54	2235	2255	2230	2925	1575	2250	2230.19	0.12	0	-11	2266	2257	2241	2232	2216	2262	2237	4	675	100	1570	5	1	4440000	100	173.46	1.15	12	0.06	13.00	1958.00	2490	20230215	-9.44	1995	20221216	13.03	2490	-9.44	20230215	2010	12.19	20230102	2490	-9.44	20230215	1995	13.03	20221216	0.18	N	397880	100	4 억	5144	N	N	N	N
121	20230711	091053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	5211520	2337	26.12	2235	2235	2230	2925	1575	2250	2230.00	0.12	0	0	2266	2257	2241	2232	2216	2262	2237	4	675	100	1570	5	1	4440000	99	171.54	1.14	12	0.05	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5144	N	N	N	N
122	20230710	161045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	20082540	8948	53.76	2230	2250	2225	2910	1570	2240	2244.36	0.12	0	2	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	100	173.08	1.15	12	0.20	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
123	20230710	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	20035290	8927	53.63	2230	2250	2225	2910	1570	2240	2244.35	0.12	0	2	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.20	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
124	20230710	141036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	19069870	8496	51.04	2230	2250	2225	2910	1570	2240	2244.57	0.12	0	2	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.19	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
125	20230710	131025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	16047350	7150	42.96	2230	2250	2225	2910	1570	2240	2244.38	0.12	0	2	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	100	173.08	1.15	12	0.16	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
126	20230710	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	15948350	7106	42.69	2230	2250	2225	2910	1570	2240	2244.35	0.12	0	2	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	100	173.08	1.15	12	0.16	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
127	20230710	111049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	15948350	7106	42.69	2230	2250	2225	2910	1570	2240	2244.35	0.12	0	2	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	100	173.08	1.15	12	0.16	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
128	20230710	101050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	369660	166	1.00	2230	2240	2225	2910	1570	2240	2226.87	0.12	0	2	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
129	20230710	091041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-15	5	-0.67	166895	75	0.45	2230	2230	2225	2910	1570	2240	2225.27	0.12	0	1	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	171.15	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
130	20230707	161038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	37166665	16645	15.91	2240	2245	2225	2910	1570	2240	2232.36	0.12	0	3142	2393	2316	2268	2191	2143	2355	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.37	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
131	20230707	151037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	37164425	16644	15.90	2240	2245	2225	2910	1570	2240	2232.36	0.12	0	3142	2393	2316	2268	2191	2143	2355	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.37	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
132	20230707	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	36044425	16144	15.43	2240	2245	2225	2910	1570	2240	2232.11	0.12	0	3142	2393	2316	2268	2191	2143	2355	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.36	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
133	20230707	131045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	35596425	15944	15.24	2240	2245	2225	2910	1570	2240	2232.00	0.12	0	3142	2393	2316	2268	2191	2143	2355	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.36	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
134	20230707	121048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	35146180	15743	15.04	2240	2245	2225	2910	1570	2240	2231.89	0.12	0	3142	2393	2316	2268	2191	2143	2355	2230	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.35	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
135	20230707	111055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	34171670	15306	14.63	2240	2245	2225	2910	1570	2240	2231.95	0.12	0	2705	2393	2316	2268	2191	2143	2355	2230	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.34	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
136	20230707	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	20809645	9326	8.91	2240	2245	2225	2910	1570	2240	2230.11	0.12	0	1080	2393	2316	2268	2191	2143	2355	2230	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.21	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
137	20230707	091040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	5324210	2378	2.27	2240	2245	2230	2910	1570	2240	2237.91	0.12	0	0	2393	2316	2268	2191	2143	2355	2230	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.05	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5142	N	N	N	N
138	20230706	161039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	236253195	104549	662.84	2225	2345	2220	2910	1570	2240	2259.74	0.12	0	7032	2256	2247	2236	2227	2216	2252	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	2.35	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5110	N	N	N	N
139	20230706	151039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	234364505	103703	657.47	2225	2345	2220	2910	1570	2240	2259.96	0.12	0	7032	2256	2247	2236	2227	2216	2252	2232	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	2.34	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5110	N	N	N	N
140	20230706	141041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	220476100	97496	618.12	2225	2345	2220	2910	1570	2240	2261.39	0.12	0	6951	2256	2247	2236	2227	2216	2252	2232	4	670	100	1560	5	1	4440000	100	172.69	1.15	12	2.20	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	5110	N	N	N	N
141	20230706	131037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	198165330	87559	555.12	2225	2345	2220	2910	1570	2240	2263.22	0.12	0	7284	2256	2247	2236	2227	2216	2252	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	1.97	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5110	N	N	N	N
142	20230706	121003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	193673290	85542	542.33	2225	2345	2220	2910	1570	2240	2264.07	0.12	0	7284	2256	2247	2236	2227	2216	2252	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	1.93	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5110	N	N	N	N
143	20230706	111044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	189339065	83603	530.04	2225	2345	2220	2910	1570	2240	2264.74	0.12	0	7284	2256	2247	2236	2227	2216	2252	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	1.88	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5110	N	N	N	N
144	20230706	101039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	155523720	68442	433.92	2225	2345	2220	2910	1570	2240	2272.34	0.12	0	184	2256	2247	2236	2227	2216	2252	2232	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	1.54	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5110	N	N	N	N
145	20230706	091039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	15710820	7002	44.39	2225	2255	2225	2910	1570	2240	2243.76	0.12	0	-36	2256	2247	2236	2227	2216	2252	2232	4	670	100	1560	5	1	4440000	100	173.08	1.15	12	0.16	13.00	1958.00	2490	20230215	-9.64	1995	20221216	12.78	2490	-9.64	20230215	2010	11.94	20230102	2490	-9.64	20230215	1995	12.78	20221216	0.18	N	397880	100	4 억	5110	N	N	N	N
146	20230705	161033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	35233440	15773	122.79	2225	2245	2225	2910	1570	2240	2233.78	0.12	0	-63	2253	2246	2238	2231	2223	2247	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.36	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5173	N	N	N	N
147	20230705	151030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	35083830	15706	122.27	2225	2245	2225	2910	1570	2240	2233.79	0.12	0	-63	2253	2246	2238	2231	2223	2247	2232	4	670	100	1560	5	1	4440000	99	171.54	1.14	12	0.35	13.00	1958.00	2490	20230215	-10.44	1995	20221216	11.78	2490	-10.44	20230215	2010	10.95	20230102	2490	-10.44	20230215	1995	11.78	20221216	0.18	N	397880	100	4 억	5173	N	N	N	N
148	20230705	141019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	33305510	14909	116.07	2225	2245	2225	2910	1570	2240	2233.92	0.12	0	-63	2253	2246	2238	2231	2223	2247	2232	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.34	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5173	N	N	N	N
149	20230705	131021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	32605950	14596	113.63	2225	2245	2225	2910	1570	2240	2233.90	0.12	0	-63	2253	2246	2238	2231	2223	2247	2232	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.33	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5173	N	N	N	N
150	20230705	121020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	31942155	14299	111.32	2225	2245	2225	2910	1570	2240	2233.87	0.12	0	-63	2253	2246	2238	2231	2223	2247	2232	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.32	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5173	N	N	N	N
151	20230705	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	30118130	13484	104.97	2225	2245	2225	2910	1570	2240	2233.62	0.12	0	-63	2253	2246	2238	2231	2223	2247	2232	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.30	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5173	N	N	N	N
152	20230705	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	19464525	8724	67.92	2225	2245	2225	2910	1570	2240	2231.15	0.12	0	-63	2253	2246	2238	2231	2223	2247	2232	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.20	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5173	N	N	N	N
153	20230705	091021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-15	5	-0.67	4450	2	0.02	2225	2225	2225	2910	1570	2240	2225.00	0.12	0	0	2253	2246	2238	2231	2223	2247	2232	4	670	100	1560	5	1	4440000	99	171.15	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5173	N	N	N	N
154	20230704	161016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	28773670	12845	52.19	2240	2245	2230	2910	1570	2240	2240.07	0.12	0	5034	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.29	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5139	N	N	N	N
155	20230704	151005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	28749030	12834	52.15	2240	2245	2230	2910	1570	2240	2240.07	0.12	0	5034	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.29	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5139	N	N	N	N
156	20230704	141009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	27649570	12341	50.14	2240	2245	2240	2910	1570	2240	2240.46	0.12	0	5046	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.28	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5139	N	N	N	N
157	20230704	130958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	15329570	6841	27.80	2240	2245	2240	2910	1570	2240	2240.84	0.12	0	5046	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.15	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5139	N	N	N	N
158	20230704	121008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	11532770	5146	20.91	2240	2245	2240	2910	1570	2240	2241.11	0.12	0	4001	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	100	172.69	1.15	12	0.12	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	5139	N	N	N	N
159	20230704	111002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	11308270	5046	20.50	2240	2245	2240	2910	1570	2240	2241.04	0.12	0	4001	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	100	172.69	1.15	12	0.11	13.00	1958.00	2490	20230215	-9.84	1995	20221216	12.53	2490	-9.84	20230215	2010	11.69	20230102	2490	-9.84	20230215	1995	12.53	20221216	0.18	N	397880	100	4 억	5139	N	N	N	N
160	20230704	100956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	100800	45	0.18	2240	2240	2240	2910	1570	2240	2240.00	0.12	0	0	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5139	N	N	N	N
161	20230704	090957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.12	0	0	2256	2247	2236	2227	2216	2250	2230	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5139	N	N	N	N
162	20230703	160946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	54951080	24611	120.16	2240	2245	2225	2905	1565	2235	2232.79	0.12	0	2926	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.55	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5213	N	N	N	N
163	20230703	150957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	54948840	24610	120.15	2240	2245	2225	2905	1565	2235	2232.79	0.12	0	2926	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.55	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5213	N	N	N	N
164	20230703	140956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	38946145	17456	85.23	2240	2245	2225	2905	1565	2235	2231.10	0.12	0	2926	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.39	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5213	N	N	N	N
165	20230703	130949	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	32223900	14455	70.57	2240	2240	2225	2905	1565	2235	2229.26	0.12	0	-74	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4440000	99	172.31	1.14	12	0.33	13.00	1958.00	2490	20230215	-10.04	1995	20221216	12.28	2490	-10.04	20230215	2010	11.44	20230102	2490	-10.04	20230215	1995	12.28	20221216	0.18	N	397880	100	4 억	5213	N	N	N	N
166	20230703	120956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	25750730	11565	56.46	2240	2240	2225	2905	1565	2235	2226.61	0.12	0	-74	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.26	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5213	N	N	N	N
167	20230703	110950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	20696505	9301	45.41	2240	2240	2225	2905	1565	2235	2225.19	0.12	0	-53	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.21	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5213	N	N	N	N
168	20230703	100936	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-10	5	-0.45	11127240	5001	24.42	2240	2240	2225	2905	1565	2235	2225.00	0.12	0	0	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4440000	99	171.15	1.14	12	0.11	13.00	1958.00	2490	20230215	-10.64	1995	20221216	11.53	2490	-10.64	20230215	2010	10.70	20230102	2490	-10.64	20230215	1995	11.53	20221216	0.18	N	397880	100	4 억	5213	N	N	N	N
169	20230703	090946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.12	0	0	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4440000	99	171.92	1.14	12	0.00	13.00	1958.00	2490	20230215	-10.24	1995	20221216	12.03	2490	-10.24	20230215	2010	11.19	20230102	2490	-10.24	20230215	1995	12.03	20221216	0.18	N	397880	100	4 억	5213	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History