KissMeData/100790/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160739	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4915	-20	5	-0.41	342414645	70004	105.99	4940	4955	4860	6410	3455	4935	4891.35	1.24	0	-263	5125	5030	4840	4745	4555	5077	4792	547	1477	1000	3550	5	1	54167350	2662	4.25	0.79	12	0.13	1157.00	6244.00	7780	20220818	-36.83	3900	20221013	26.03	6850	-28.25	20230215	3995	23.03	20230103	7780	-36.83	20220818	3900	26.03	20221013	1.86	N	100790	1000	546 억	672648	N	N	0	N	N
3	20230731	150740	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4910	-25	5	-0.51	323095840	66073	100.04	4940	4955	4860	6410	3455	4935	4889.98	1.24	0	19	5125	5030	4840	4745	4555	5077	4792	547	1477	1000	3550	5	1	54167350	2660	4.24	0.79	12	0.12	1157.00	6244.00	7780	20220818	-36.89	3900	20221013	25.90	6850	-28.32	20230215	3995	22.90	20230103	7780	-36.89	20220818	3900	25.90	20221013	1.86	N	100790	1000	546 억	672648	N	N	0	N	N
4	20230731	140743	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4895	-40	5	-0.81	228840975	46825	70.90	4940	4955	4860	6410	3455	4935	4887.14	1.24	0	-898	5125	5030	4840	4745	4555	5077	4792	547	1477	1000	3550	5	1	54167350	2651	4.23	0.78	12	0.09	1157.00	6244.00	7780	20220818	-37.08	3900	20221013	25.51	6850	-28.54	20230215	3995	22.53	20230103	7780	-37.08	20220818	3900	25.51	20221013	1.86	N	100790	1000	546 억	672648	N	N	0	N	N
5	20230731	130742	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	-65	5	-1.32	220252480	45067	68.24	4940	4955	4860	6410	3455	4935	4887.21	1.24	0	-1574	5125	5030	4840	4745	4555	5077	4792	547	1477	1000	3550	5	1	54167350	2638	4.21	0.78	12	0.08	1157.00	6244.00	7780	20220818	-37.40	3900	20221013	24.87	6850	-28.91	20230215	3995	21.90	20230103	7780	-37.40	20220818	3900	24.87	20221013	1.86	N	100790	1000	546 억	672648	N	N	0	N	N
6	20230731	120749	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4905	-30	5	-0.61	159601340	32653	49.44	4940	4955	4860	6410	3455	4935	4887.79	1.24	0	-4508	5125	5030	4840	4745	4555	5077	4792	547	1477	1000	3550	5	1	54167350	2657	4.24	0.79	12	0.06	1157.00	6244.00	7780	20220818	-36.95	3900	20221013	25.77	6850	-28.39	20230215	3995	22.78	20230103	7780	-36.95	20220818	3900	25.77	20221013	1.86	N	100790	1000	546 억	672648	N	N	0	N	N
7	20230731	110752	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4875	-60	5	-1.22	126396690	25871	39.17	4940	4955	4860	6410	3455	4935	4885.63	1.24	0	-5017	5125	5030	4840	4745	4555	5077	4792	547	1477	1000	3550	5	1	54167350	2641	4.21	0.78	12	0.05	1157.00	6244.00	7780	20220818	-37.34	3900	20221013	25.00	6850	-28.83	20230215	3995	22.03	20230103	7780	-37.34	20220818	3900	25.00	20221013	1.86	N	100790	1000	546 억	672648	N	N	0	N	N
8	20230731	100747	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	-65	5	-1.32	87161430	17809	26.96	4940	4955	4860	6410	3455	4935	4894.21	1.24	0	-5850	5125	5030	4840	4745	4555	5077	4792	547	1477	1000	3550	5	1	54167350	2638	4.21	0.78	12	0.03	1157.00	6244.00	7780	20220818	-37.40	3900	20221013	24.87	6850	-28.91	20230215	3995	21.90	20230103	7780	-37.40	20220818	3900	24.87	20221013	1.86	N	100790	1000	546 억	672648	N	N	0	N	N
9	20230731	090741	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	5	2	0.10	4169310	844	1.28	4940	4940	4940	6410	3455	4935	4940.00	1.24	0	-2918	5125	5030	4840	4745	4555	5077	4792	547	1477	1000	3550	5	1	54167350	2676	4.27	0.79	12	0.00	1157.00	6244.00	7780	20220818	-36.50	3900	20221013	26.67	6850	-27.88	20230215	3995	23.65	20230103	7780	-36.50	20220818	3900	26.67	20221013	1.86	N	100790	1000	546 억	672648	N	N	0	N	N
10	20230728	160742	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4935	215	2	4.56	315040755	66000	74.60	4720	4935	4650	6130	3305	4720	4773.34	1.21	0	18286	4870	4795	4705	4630	4540	4832	4667	547	1412	1000	3390	5	1	54167350	2673	4.27	0.79	12	0.12	1157.00	6244.00	7780	20220818	-36.57	3900	20221013	26.54	6850	-27.96	20230215	3995	23.53	20230103	7780	-36.57	20220818	3900	26.54	20221013	1.90	N	100790	1000	546 억	653948	N	N	0	N	N
11	20230728	150742	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4865	145	2	3.07	288917480	60669	68.58	4720	4865	4650	6130	3305	4720	4762.19	1.21	0	17426	4870	4795	4705	4630	4540	4832	4667	547	1412	1000	3390	5	1	54167350	2635	4.20	0.78	12	0.11	1157.00	6244.00	7780	20220818	-37.47	3900	20221013	24.74	6850	-28.98	20230215	3995	21.78	20230103	7780	-37.47	20220818	3900	24.74	20221013	1.90	N	100790	1000	546 억	653948	N	N	0	N	N
12	20230728	140739	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4835	115	2	2.44	271591580	57081	64.52	4720	4835	4650	6130	3305	4720	4758.00	1.21	0	14586	4870	4795	4705	4630	4540	4832	4667	547	1412	1000	3390	5	1	54167350	2619	4.18	0.77	12	0.11	1157.00	6244.00	7780	20220818	-37.85	3900	20221013	23.97	6850	-29.42	20230215	3995	21.03	20230103	7780	-37.85	20220818	3900	23.97	20221013	1.90	N	100790	1000	546 억	653948	N	N	0	N	N
13	20230728	130742	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4800	80	2	1.69	249778395	52551	59.40	4720	4830	4650	6130	3305	4720	4753.07	1.21	0	12222	4870	4795	4705	4630	4540	4832	4667	547	1412	1000	3390	5	1	54167350	2600	4.15	0.77	12	0.10	1157.00	6244.00	7780	20220818	-38.30	3900	20221013	23.08	6850	-29.93	20230215	3995	20.15	20230103	7780	-38.30	20220818	3900	23.08	20221013	1.90	N	100790	1000	546 억	653948	N	N	0	N	N
14	20230728	120739	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	75	2	1.59	191309155	40391	45.66	4720	4795	4650	6130	3305	4720	4736.43	1.21	0	8382	4870	4795	4705	4630	4540	4832	4667	547	1412	1000	3390	5	1	54167350	2597	4.14	0.77	12	0.07	1157.00	6244.00	7780	20220818	-38.37	3900	20221013	22.95	6850	-30.00	20230215	3995	20.03	20230103	7780	-38.37	20220818	3900	22.95	20221013	1.90	N	100790	1000	546 억	653948	N	N	0	N	N
15	20230728	110746	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4750	30	2	0.64	158870280	33598	37.98	4720	4775	4650	6130	3305	4720	4728.56	1.21	0	5216	4870	4795	4705	4630	4540	4832	4667	547	1412	1000	3390	5	1	54167350	2573	4.11	0.76	12	0.06	1157.00	6244.00	7780	20220818	-38.95	3900	20221013	21.79	6850	-30.66	20230215	3995	18.90	20230103	7780	-38.95	20220818	3900	21.79	20221013	1.90	N	100790	1000	546 억	653948	N	N	0	N	N
16	20230728	100737	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4750	30	2	0.64	67005125	14253	16.11	4720	4770	4650	6130	3305	4720	4701.12	1.21	0	-3257	4870	4795	4705	4630	4540	4832	4667	547	1412	1000	3390	5	1	54167350	2573	4.11	0.76	12	0.03	1157.00	6244.00	7780	20220818	-38.95	3900	20221013	21.79	6850	-30.66	20230215	3995	18.90	20230103	7780	-38.95	20220818	3900	21.79	20221013	1.90	N	100790	1000	546 억	653948	N	N	0	N	N
17	20230728	090745	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4750	30	2	0.64	9897165	2091	2.36	4720	4750	4690	6130	3305	4720	4733.22	1.21	0	-24	4870	4795	4705	4630	4540	4832	4667	547	1412	1000	3390	5	1	54167350	2573	4.11	0.76	12	0.00	1157.00	6244.00	7780	20220818	-38.95	3900	20221013	21.79	6850	-30.66	20230215	3995	18.90	20230103	7780	-38.95	20220818	3900	21.79	20221013	1.90	N	100790	1000	546 억	653948	N	N	0	N	N
18	20230727	160738	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4720	85	2	1.83	416254965	88349	35.03	4615	4780	4615	6020	3245	4635	4711.48	1.20	7557	6174	5078	4856	4578	4356	4078	4717	4217	547	1387	1000	3330	5	1	54167350	2557	4.08	0.76	12	0.16	1157.00	6244.00	7780	20220818	-39.33	3900	20221013	21.03	6850	-31.09	20230215	3995	18.15	20230103	7780	-39.33	20220818	3900	21.03	20221013	1.87	N	100790	1000	546 억	647765	N	N	0	N	N
19	20230727	150740	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4735	100	2	2.16	336584040	71393	28.31	4615	4780	4615	6020	3245	4635	4714.52	1.20	7557	-1967	5078	4856	4578	4356	4078	4717	4217	547	1387	1000	3330	5	1	54167350	2565	4.09	0.76	12	0.13	1157.00	6244.00	7780	20220818	-39.14	3900	20221013	21.41	6850	-30.88	20230215	3995	18.52	20230103	7780	-39.14	20220818	3900	21.41	20221013	1.87	N	100790	1000	546 억	647765	N	N	0	N	N
20	20230727	140736	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4750	115	2	2.48	320023540	67890	26.92	4615	4780	4615	6020	3245	4635	4713.85	1.20	7557	-2156	5078	4856	4578	4356	4078	4717	4217	547	1387	1000	3330	5	1	54167350	2573	4.11	0.76	12	0.13	1157.00	6244.00	7780	20220818	-38.95	3900	20221013	21.79	6850	-30.66	20230215	3995	18.90	20230103	7780	-38.95	20220818	3900	21.79	20221013	1.87	N	100790	1000	546 억	647765	N	N	0	N	N
21	20230727	130735	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4745	110	2	2.37	293184275	62230	24.67	4615	4780	4615	6020	3245	4635	4711.30	1.20	7557	-2034	5078	4856	4578	4356	4078	4717	4217	547	1387	1000	3330	5	1	54167350	2570	4.10	0.76	12	0.11	1157.00	6244.00	7780	20220818	-39.01	3900	20221013	21.67	6850	-30.73	20230215	3995	18.77	20230103	7780	-39.01	20220818	3900	21.67	20221013	1.87	N	100790	1000	546 억	647765	N	N	0	N	N
22	20230727	120736	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4750	115	2	2.48	268606565	57026	22.61	4615	4780	4615	6020	3245	4635	4710.25	1.20	7557	-766	5078	4856	4578	4356	4078	4717	4217	547	1387	1000	3330	5	1	54167350	2573	4.11	0.76	12	0.11	1157.00	6244.00	7780	20220818	-38.95	3900	20221013	21.79	6850	-30.66	20230215	3995	18.90	20230103	7780	-38.95	20220818	3900	21.79	20221013	1.87	N	100790	1000	546 억	647765	N	N	0	N	N
23	20230727	110739	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4730	95	2	2.05	186205170	39652	15.72	4615	4780	4615	6020	3245	4635	4695.98	1.20	7557	1343	5078	4856	4578	4356	4078	4717	4217	547	1387	1000	3330	5	1	54167350	2562	4.09	0.76	12	0.07	1157.00	6244.00	7780	20220818	-39.20	3900	20221013	21.28	6850	-30.95	20230215	3995	18.40	20230103	7780	-39.20	20220818	3900	21.28	20221013	1.87	N	100790	1000	546 억	647765	N	N	0	N	N
24	20230727	100736	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4670	35	2	0.76	99439200	21176	8.40	4615	4780	4615	6020	3245	4635	4695.84	1.20	7557	-154	5078	4856	4578	4356	4078	4717	4217	547	1387	1000	3330	5	1	54167350	2530	4.04	0.75	12	0.04	1157.00	6244.00	7780	20220818	-39.97	3900	20221013	19.74	6850	-31.82	20230215	3995	16.90	20230103	7780	-39.97	20220818	3900	19.74	20221013	1.87	N	100790	1000	546 억	647765	N	N	0	N	N
25	20230727	090734	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4725	90	2	1.94	16597795	3560	1.41	4615	4725	4615	6020	3245	4635	4662.30	1.20	7557	827	5078	4856	4578	4356	4078	4717	4217	547	1387	1000	3330	5	1	54167350	2559	4.08	0.76	12	0.01	1157.00	6244.00	7780	20220818	-39.27	3900	20221013	21.15	6850	-31.02	20230215	3995	18.27	20230103	7780	-39.27	20220818	3900	21.15	20221013	1.87	N	100790	1000	546 억	647765	N	N	0	N	N
26	20230726	160734	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4635	-165	5	-3.44	1154164600	252190	216.93	4750	4800	4300	6240	3360	4800	4576.56	1.18	0	7731	5006	4902	4846	4742	4686	4875	4715	547	1440	1000	3450	5	1	54167350	2511	4.01	0.74	12	0.47	1157.00	6244.00	7780	20220818	-40.42	3900	20221013	18.85	6850	-32.34	20230215	3995	16.02	20230103	7780	-40.42	20220818	3900	18.85	20221013	1.80	N	100790	1000	546 억	640208	N	N	0	N	N
27	20230726	150738	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4650	-150	5	-3.12	1138895675	248892	214.10	4750	4800	4300	6240	3360	4800	4575.86	1.18	0	8667	5006	4902	4846	4742	4686	4875	4715	547	1440	1000	3450	5	1	54167350	2519	4.02	0.74	12	0.46	1157.00	6244.00	7780	20220818	-40.23	3900	20221013	19.23	6850	-32.12	20230215	3995	16.40	20230103	7780	-40.23	20220818	3900	19.23	20221013	1.80	N	100790	1000	546 억	640208	N	N	0	N	N
28	20230726	140733	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4595	-205	5	-4.27	1025062860	224525	193.14	4750	4800	4300	6240	3360	4800	4565.47	1.18	0	3929	5006	4902	4846	4742	4686	4875	4715	547	1440	1000	3450	5	1	54167350	2489	3.97	0.74	12	0.41	1157.00	6244.00	7780	20220818	-40.94	3900	20221013	17.82	6850	-32.92	20230215	3995	15.02	20230103	7780	-40.94	20220818	3900	17.82	20221013	1.80	N	100790	1000	546 억	640208	N	N	0	N	N
29	20230726	130731	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4540	-260	5	-5.42	903345160	197810	170.16	4750	4800	4300	6240	3360	4800	4566.73	1.18	0	1471	5006	4902	4846	4742	4686	4875	4715	547	1440	1000	3450	5	1	54167350	2459	3.92	0.73	12	0.37	1157.00	6244.00	7780	20220818	-41.65	3900	20221013	16.41	6850	-33.72	20230215	3995	13.64	20230103	7780	-41.65	20220818	3900	16.41	20221013	1.80	N	100790	1000	546 억	640208	N	N	0	N	N
30	20230726	120734	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4515	-285	5	-5.94	698999595	152603	131.27	4750	4800	4300	6240	3360	4800	4580.51	1.18	0	4909	5006	4902	4846	4742	4686	4875	4715	547	1440	1000	3450	5	1	54167350	2446	3.90	0.72	12	0.28	1157.00	6244.00	7780	20220818	-41.97	3900	20221013	15.77	6850	-34.09	20230215	3995	13.02	20230103	7780	-41.97	20220818	3900	15.77	20221013	1.80	N	100790	1000	546 억	640208	N	N	0	N	N
31	20230726	110728	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4580	-220	5	-4.58	669385410	146084	125.66	4750	4800	4300	6240	3360	4800	4582.20	1.18	0	5050	5006	4902	4846	4742	4686	4875	4715	547	1440	1000	3450	5	1	54167350	2481	3.96	0.73	12	0.27	1157.00	6244.00	7780	20220818	-41.13	3900	20221013	17.44	6850	-33.14	20230215	3995	14.64	20230103	7780	-41.13	20220818	3900	17.44	20221013	1.80	N	100790	1000	546 억	640208	N	N	0	N	N
32	20230726	100735	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4635	-165	5	-3.44	191442410	40733	35.04	4750	4800	4630	6240	3360	4800	4699.93	1.18	0	-570	5006	4902	4846	4742	4686	4875	4715	547	1440	1000	3450	5	1	54167350	2511	4.01	0.74	12	0.08	1157.00	6244.00	7780	20220818	-40.42	3900	20221013	18.85	6850	-32.34	20230215	3995	16.02	20230103	7780	-40.42	20220818	3900	18.85	20221013	1.80	N	100790	1000	546 억	640208	N	N	0	N	N
33	20230726	090729	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4780	-20	5	-0.42	23461530	4913	4.23	4750	4800	4750	6240	3360	4800	4775.40	1.18	0	-30	5006	4902	4846	4742	4686	4875	4715	547	1440	1000	3450	5	1	54167350	2589	4.13	0.77	12	0.01	1157.00	6244.00	7780	20220818	-38.56	3900	20221013	22.56	6850	-30.22	20230215	3995	19.65	20230103	7780	-38.56	20220818	3900	22.56	20221013	1.80	N	100790	1000	546 억	640208	N	N	0	N	N
34	20230725	160727	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4800	-150	5	-3.03	553566115	114622	61.61	4905	4950	4790	6430	3465	4950	4829.51	1.20	0	-7960	5363	5156	5033	4826	4703	5095	4765	547	1482	1000	3560	5	1	54167350	2600	4.15	0.77	12	0.21	1157.00	6244.00	7780	20220818	-38.30	3900	20221013	23.08	6850	-29.93	20230215	3995	20.15	20230103	7780	-38.30	20220818	3900	23.08	20221013	1.81	N	100790	1000	546 억	648216	N	N	91	N	N
35	20230725	150720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4810	-140	5	-2.83	532739435	110286	59.28	4905	4950	4790	6430	3465	4950	4830.53	1.20	0	-8020	5363	5156	5033	4826	4703	5095	4765	547	1482	1000	3560	5	1	54167350	2605	4.16	0.77	12	0.20	1157.00	6244.00	7780	20220818	-38.17	3900	20221013	23.33	6850	-29.78	20230215	3995	20.40	20230103	7780	-38.17	20220818	3900	23.33	20221013	1.81	N	100790	1000	546 억	648216	N	N	91	N	N
36	20230725	140720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4820	-130	5	-2.63	433080870	89534	48.12	4905	4950	4790	6430	3465	4950	4837.05	1.20	0	-4126	5363	5156	5033	4826	4703	5095	4765	547	1482	1000	3560	5	1	54167350	2611	4.17	0.77	12	0.17	1157.00	6244.00	7780	20220818	-38.05	3900	20221013	23.59	6850	-29.64	20230215	3995	20.65	20230103	7780	-38.05	20220818	3900	23.59	20221013	1.81	N	100790	1000	546 억	648216	N	N	91	N	N
37	20230725	130727	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4815	-135	5	-2.73	409639450	84674	45.51	4905	4950	4790	6430	3465	4950	4837.84	1.20	0	-4215	5363	5156	5033	4826	4703	5095	4765	547	1482	1000	3560	5	1	54167350	2608	4.16	0.77	12	0.16	1157.00	6244.00	7780	20220818	-38.11	3900	20221013	23.46	6850	-29.71	20230215	3995	20.53	20230103	7780	-38.11	20220818	3900	23.46	20221013	1.81	N	100790	1000	546 억	648216	N	N	91	N	N
38	20230725	120726	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4830	-120	5	-2.42	389020980	80399	43.21	4905	4950	4790	6430	3465	4950	4838.63	1.20	0	-4545	5363	5156	5033	4826	4703	5095	4765	547	1482	1000	3560	5	1	54167350	2616	4.17	0.77	12	0.15	1157.00	6244.00	7780	20220818	-37.92	3900	20221013	23.85	6850	-29.49	20230215	3995	20.90	20230103	7780	-37.92	20220818	3900	23.85	20221013	1.81	N	100790	1000	546 억	648216	N	N	91	N	N
39	20230725	110725	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4825	-125	5	-2.53	343236665	70916	38.12	4905	4950	4790	6430	3465	4950	4840.05	1.20	0	-4853	5363	5156	5033	4826	4703	5095	4765	547	1482	1000	3560	5	1	54167350	2614	4.17	0.77	12	0.13	1157.00	6244.00	7780	20220818	-37.98	3900	20221013	23.72	6850	-29.56	20230215	3995	20.78	20230103	7780	-37.98	20220818	3900	23.72	20221013	1.81	N	100790	1000	546 억	648216	N	N	91	N	N
40	20230725	100723	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4845	-105	5	-2.12	266894865	55118	29.62	4905	4950	4790	6430	3465	4950	4842.25	1.20	0	-3015	5363	5156	5033	4826	4703	5095	4765	547	1482	1000	3560	5	1	54167350	2624	4.19	0.78	12	0.10	1157.00	6244.00	7780	20220818	-37.72	3900	20221013	24.23	6850	-29.27	20230215	3995	21.28	20230103	7780	-37.72	20220818	3900	24.23	20221013	1.81	N	100790	1000	546 억	648216	N	N	91	N	N
41	20230725	090724	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4900	-50	5	-1.01	19024235	3877	2.08	4905	4950	4885	6430	3465	4950	4906.95	1.20	0	-2104	5363	5156	5033	4826	4703	5095	4765	547	1482	1000	3560	5	1	54167350	2654	4.24	0.78	12	0.01	1157.00	6244.00	7780	20220818	-37.02	3900	20221013	25.64	6850	-28.47	20230215	3995	22.65	20230103	7780	-37.02	20220818	3900	25.64	20221013	1.81	N	100790	1000	546 억	648216	N	N	91	N	N
42	20230724	160726	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4950	-300	5	-5.71	927442540	185326	214.84	5240	5240	4910	6820	3680	5250	5004.32	1.29	0	-49796	5403	5326	5223	5146	5043	5365	5185	547	1570	1000	3780	5	1	54167350	2681	4.28	0.79	12	0.34	1157.00	6244.00	7780	20220818	-36.38	3900	20221013	26.92	6850	-27.74	20230215	3995	23.90	20230103	7780	-36.38	20220818	3900	26.92	20221013	1.79	N	100790	1000	546 억	700287	N	N	91	N	N
43	20230724	150723	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	-330	5	-6.29	879361870	175578	203.54	5240	5240	4920	6820	3680	5250	5008.31	1.29	0	-50241	5403	5326	5223	5146	5043	5365	5185	547	1570	1000	3780	5	1	54167350	2665	4.25	0.79	12	0.32	1157.00	6244.00	7780	20220818	-36.76	3900	20221013	26.15	6850	-28.18	20230215	3995	23.15	20230103	7780	-36.76	20220818	3900	26.15	20221013	1.79	N	100790	1000	546 억	700287	N	N	36	N	N
44	20230724	140720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4950	-300	5	-5.71	794073945	158351	183.57	5240	5240	4945	6820	3680	5250	5014.57	1.29	0	-50501	5403	5326	5223	5146	5043	5365	5185	547	1570	1000	3780	5	1	54167350	2681	4.28	0.79	12	0.29	1157.00	6244.00	7780	20220818	-36.38	3900	20221013	26.92	6850	-27.74	20230215	3995	23.90	20230103	7780	-36.38	20220818	3900	26.92	20221013	1.79	N	100790	1000	546 억	700287	N	N	36	N	N
45	20230724	130721	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4990	-260	5	-4.95	634948860	126305	146.42	5240	5240	4975	6820	3680	5250	5027.02	1.29	0	-38795	5403	5326	5223	5146	5043	5365	5185	547	1570	1000	3780	5	1	54167350	2703	4.31	0.80	12	0.23	1157.00	6244.00	7780	20220818	-35.86	3900	20221013	27.95	6850	-27.15	20230215	3995	24.91	20230103	7780	-35.86	20220818	3900	27.95	20221013	1.79	N	100790	1000	546 억	700287	N	N	36	N	N
46	20230724	120722	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4995	-255	5	-4.86	523112610	103877	120.42	5240	5240	4980	6820	3680	5250	5035.78	1.29	0	-33559	5403	5326	5223	5146	5043	5365	5185	547	1570	1000	3780	5	1	54167350	2706	4.32	0.80	12	0.19	1157.00	6244.00	7780	20220818	-35.80	3900	20221013	28.08	6850	-27.08	20230215	3995	25.03	20230103	7780	-35.80	20220818	3900	28.08	20221013	1.79	N	100790	1000	546 억	700287	N	N	36	N	N
47	20230724	110725	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	-240	5	-4.57	364301485	72185	83.68	5240	5240	4980	6820	3680	5250	5046.63	1.29	0	-18257	5403	5326	5223	5146	5043	5365	5185	547	1570	1000	3780	10	1	54167350	2714	4.33	0.80	12	0.13	1157.00	6244.00	7780	20220818	-35.60	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	7780	-35.60	20220818	3900	28.46	20221013	1.79	N	100790	1000	546 억	700287	N	N	36	N	N
48	20230724	100718	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	-220	5	-4.19	286823535	56792	65.84	5240	5240	4980	6820	3680	5250	5050.24	1.29	0	-12305	5403	5326	5223	5146	5043	5365	5185	547	1570	1000	3780	10	1	54167350	2725	4.35	0.81	12	0.10	1157.00	6244.00	7780	20220818	-35.35	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	7780	-35.35	20220818	3900	28.97	20221013	1.79	N	100790	1000	546 억	700287	N	N	36	N	N
49	20230724	090722	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	-160	5	-3.05	79910470	15579	18.06	5240	5240	5030	6820	3680	5250	5128.97	1.29	0	-2171	5403	5326	5223	5146	5043	5365	5185	547	1570	1000	3780	10	1	54167350	2757	4.40	0.82	12	0.03	1157.00	6244.00	7780	20220818	-34.58	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	7780	-34.58	20220818	3900	30.51	20221013	1.79	N	100790	1000	546 억	700287	N	N	36	N	N
50	20230721	160715	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5250	-20	5	-0.38	448594550	86214	69.56	5230	5300	5120	6850	3690	5270	5203.19	1.28	0	8746	5376	5322	5216	5162	5056	5350	5190	547	1580	1000	3790	10	1	54167350	2844	4.54	0.84	12	0.16	1157.00	6244.00	7780	20220818	-32.52	3900	20221013	34.62	6850	-23.36	20230215	3995	31.41	20230103	7780	-32.52	20220818	3900	34.62	20221013	1.81	N	100790	1000	546 억	691583	N	N	36	N	N
51	20230721	150718	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5180	-90	5	-1.71	398652250	76637	61.83	5230	5300	5120	6850	3690	5270	5201.74	1.28	0	8647	5376	5322	5216	5162	5056	5350	5190	547	1580	1000	3790	10	1	54167350	2806	4.48	0.83	12	0.14	1157.00	6244.00	7780	20220818	-33.42	3900	20221013	32.82	6850	-24.38	20230215	3995	29.66	20230103	7780	-33.42	20220818	3900	32.82	20221013	1.81	N	100790	1000	546 억	691583	N	N	2	N	N
52	20230721	140715	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5210	-60	5	-1.14	368803880	70866	57.18	5230	5300	5120	6850	3690	5270	5204.15	1.28	0	8593	5376	5322	5216	5162	5056	5350	5190	547	1580	1000	3790	10	1	54167350	2822	4.50	0.83	12	0.13	1157.00	6244.00	7780	20220818	-33.03	3900	20221013	33.59	6850	-23.94	20230215	3995	30.41	20230103	7780	-33.03	20220818	3900	33.59	20221013	1.81	N	100790	1000	546 억	691583	N	N	2	N	N
53	20230721	130718	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5190	-80	5	-1.52	346734870	66623	53.75	5230	5300	5120	6850	3690	5270	5204.34	1.28	0	8550	5376	5322	5216	5162	5056	5350	5190	547	1580	1000	3790	10	1	54167350	2811	4.49	0.83	12	0.12	1157.00	6244.00	7780	20220818	-33.29	3900	20221013	33.08	6850	-24.23	20230215	3995	29.91	20230103	7780	-33.29	20220818	3900	33.08	20221013	1.81	N	100790	1000	546 억	691583	N	N	2	N	N
54	20230721	120726	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5230	-40	5	-0.76	316110740	60756	49.02	5230	5300	5120	6850	3690	5270	5202.85	1.28	0	8999	5376	5322	5216	5162	5056	5350	5190	547	1580	1000	3790	10	1	54167350	2833	4.52	0.84	12	0.11	1157.00	6244.00	7780	20220818	-32.78	3900	20221013	34.10	6850	-23.65	20230215	3995	30.91	20230103	7780	-32.78	20220818	3900	34.10	20221013	1.81	N	100790	1000	546 억	691583	N	N	2	N	N
55	20230721	110720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5240	-30	5	-0.57	308456150	59292	47.84	5230	5300	5120	6850	3690	5270	5202.21	1.28	0	9029	5376	5322	5216	5162	5056	5350	5190	547	1580	1000	3790	10	1	54167350	2838	4.53	0.84	12	0.11	1157.00	6244.00	7780	20220818	-32.65	3900	20221013	34.36	6850	-23.50	20230215	3995	31.16	20230103	7780	-32.65	20220818	3900	34.36	20221013	1.81	N	100790	1000	546 억	691583	N	N	2	N	N
56	20230721	100721	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5190	-80	5	-1.52	163213510	31551	25.46	5230	5240	5120	6850	3690	5270	5172.71	1.28	0	-470	5376	5322	5216	5162	5056	5350	5190	547	1580	1000	3790	10	1	54167350	2811	4.49	0.83	12	0.06	1157.00	6244.00	7780	20220818	-33.29	3900	20221013	33.08	6850	-24.23	20230215	3995	29.91	20230103	7780	-33.29	20220818	3900	33.08	20221013	1.81	N	100790	1000	546 억	691583	N	N	2	N	N
57	20230721	090720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5200	-70	5	-1.33	54718480	10536	8.50	5230	5240	5160	6850	3690	5270	5192.78	1.28	0	37	5376	5322	5216	5162	5056	5350	5190	547	1580	1000	3790	10	1	54167350	2817	4.49	0.83	12	0.02	1157.00	6244.00	7780	20220818	-33.16	3900	20221013	33.33	6850	-24.09	20230215	3995	30.16	20230103	7780	-33.16	20220818	3900	33.33	20221013	1.81	N	100790	1000	546 억	691583	N	N	2	N	N
58	20230720	160714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5270	40	2	0.76	644386410	123941	118.11	5160	5270	5110	6790	3670	5230	5199.14	1.24	0	20410	5363	5296	5183	5116	5003	5330	5150	547	1560	1000	3760	10	1	54167350	2855	4.55	0.84	12	0.23	1157.00	6244.00	7780	20220818	-32.26	3900	20221013	35.13	6850	-23.07	20230215	3995	31.91	20230103	7780	-32.26	20220818	3900	35.13	20221013	1.79	N	100790	1000	546 억	671185	N	N	2	N	N
59	20230720	150714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5260	30	2	0.57	620428940	119393	113.77	5160	5270	5110	6790	3670	5230	5196.53	1.24	0	20185	5363	5296	5183	5116	5003	5330	5150	547	1560	1000	3760	10	1	54167350	2849	4.55	0.84	12	0.22	1157.00	6244.00	7780	20220818	-32.39	3900	20221013	34.87	6850	-23.21	20230215	3995	31.66	20230103	7780	-32.39	20220818	3900	34.87	20221013	1.79	N	100790	1000	546 억	671185	N	N	697	N	N
60	20230720	140713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5260	30	2	0.57	565920820	109012	103.88	5160	5270	5110	6790	3670	5230	5191.36	1.24	0	17553	5363	5296	5183	5116	5003	5330	5150	547	1560	1000	3760	10	1	54167350	2849	4.55	0.84	12	0.20	1157.00	6244.00	7780	20220818	-32.39	3900	20221013	34.87	6850	-23.21	20230215	3995	31.66	20230103	7780	-32.39	20220818	3900	34.87	20221013	1.79	N	100790	1000	546 억	671185	N	N	697	N	N
61	20230720	130712	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5270	40	2	0.76	539655700	104011	99.12	5160	5270	5110	6790	3670	5230	5188.45	1.24	0	16832	5363	5296	5183	5116	5003	5330	5150	547	1560	1000	3760	10	1	54167350	2855	4.55	0.84	12	0.19	1157.00	6244.00	7780	20220818	-32.26	3900	20221013	35.13	6850	-23.07	20230215	3995	31.91	20230103	7780	-32.26	20220818	3900	35.13	20221013	1.79	N	100790	1000	546 억	671185	N	N	697	N	N
62	20230720	120718	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5250	20	2	0.38	497541500	95988	91.47	5160	5250	5110	6790	3670	5230	5183.37	1.24	0	14385	5363	5296	5183	5116	5003	5330	5150	547	1560	1000	3760	10	1	54167350	2844	4.54	0.84	12	0.18	1157.00	6244.00	7780	20220818	-32.52	3900	20221013	34.62	6850	-23.36	20230215	3995	31.41	20230103	7780	-32.52	20220818	3900	34.62	20221013	1.79	N	100790	1000	546 억	671185	N	N	697	N	N
63	20230720	110716	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5220	-10	5	-0.19	421056580	81378	77.55	5160	5240	5110	6790	3670	5230	5174.08	1.24	0	9202	5363	5296	5183	5116	5003	5330	5150	547	1560	1000	3760	10	1	54167350	2828	4.51	0.84	12	0.15	1157.00	6244.00	7780	20220818	-32.90	3900	20221013	33.85	6850	-23.80	20230215	3995	30.66	20230103	7780	-32.90	20220818	3900	33.85	20221013	1.79	N	100790	1000	546 억	671185	N	N	697	N	N
64	20230720	100709	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5190	-40	5	-0.76	314926550	61009	58.14	5160	5220	5110	6790	3670	5230	5161.97	1.24	0	5942	5363	5296	5183	5116	5003	5330	5150	547	1560	1000	3760	10	1	54167350	2811	4.49	0.83	12	0.11	1157.00	6244.00	7780	20220818	-33.29	3900	20221013	33.08	6850	-24.23	20230215	3995	29.91	20230103	7780	-33.29	20220818	3900	33.08	20221013	1.79	N	100790	1000	546 억	671185	N	N	697	N	N
65	20230720	090709	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	-110	5	-2.10	145568600	28173	26.85	5160	5220	5120	6790	3670	5230	5166.95	1.24	0	178	5363	5296	5183	5116	5003	5330	5150	547	1560	1000	3760	10	1	54167350	2773	4.43	0.82	12	0.05	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.79	N	100790	1000	546 억	671185	N	N	697	N	N
66	20230719	160723	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5230	120	2	2.35	419760820	80896	185.29	5150	5250	5070	6640	3580	5110	5188.88	1.23	0	5971	5170	5140	5110	5080	5050	5125	5065	547	1530	1000	3670	10	1	54167350	2833	4.52	0.84	12	0.15	1157.00	6244.00	7780	20220818	-32.78	3900	20221013	34.10	6850	-23.65	20230215	3995	30.91	20230103	7780	-32.78	20220818	3900	34.10	20221013	1.77	N	100790	1000	546 억	665278	N	N	697	N	N
67	20230719	150723	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5200	90	2	1.76	359232900	69295	158.72	5150	5250	5070	6640	3580	5110	5184.11	1.23	0	4797	5170	5140	5110	5080	5050	5125	5065	547	1530	1000	3670	10	1	54167350	2817	4.49	0.83	12	0.13	1157.00	6244.00	7780	20220818	-33.16	3900	20221013	33.33	6850	-24.09	20230215	3995	30.16	20230103	7780	-33.16	20220818	3900	33.33	20221013	1.77	N	100790	1000	546 억	665278	N	N	79	N	N
68	20230719	140724	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5190	80	2	1.57	301862720	58221	133.35	5150	5250	5070	6640	3580	5110	5184.78	1.23	0	3133	5170	5140	5110	5080	5050	5125	5065	547	1530	1000	3670	10	1	54167350	2811	4.49	0.83	12	0.11	1157.00	6244.00	7780	20220818	-33.29	3900	20221013	33.08	6850	-24.23	20230215	3995	29.91	20230103	7780	-33.29	20220818	3900	33.08	20221013	1.77	N	100790	1000	546 억	665278	N	N	79	N	N
69	20230719	130716	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5160	50	2	0.98	261078070	50353	115.33	5150	5250	5070	6640	3580	5110	5184.96	1.23	0	2015	5170	5140	5110	5080	5050	5125	5065	547	1530	1000	3670	10	1	54167350	2795	4.46	0.83	12	0.09	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.77	N	100790	1000	546 억	665278	N	N	79	N	N
70	20230719	120725	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5160	50	2	0.98	251775470	48552	111.20	5150	5250	5070	6640	3580	5110	5185.69	1.23	0	1992	5170	5140	5110	5080	5050	5125	5065	547	1530	1000	3670	10	1	54167350	2795	4.46	0.83	12	0.09	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.77	N	100790	1000	546 억	665278	N	N	79	N	N
71	20230719	110724	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5180	70	2	1.37	212200240	40871	93.61	5150	5250	5070	6640	3580	5110	5191.95	1.23	0	222	5170	5140	5110	5080	5050	5125	5065	547	1530	1000	3670	10	1	54167350	2806	4.48	0.83	12	0.08	1157.00	6244.00	7780	20220818	-33.42	3900	20221013	32.82	6850	-24.38	20230215	3995	29.66	20230103	7780	-33.42	20220818	3900	32.82	20221013	1.77	N	100790	1000	546 억	665278	N	N	79	N	N
72	20230719	100718	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5180	70	2	1.37	153032840	29467	67.49	5150	5250	5070	6640	3580	5110	5193.37	1.23	0	-2523	5170	5140	5110	5080	5050	5125	5065	547	1530	1000	3670	10	1	54167350	2806	4.48	0.83	12	0.05	1157.00	6244.00	7780	20220818	-33.42	3900	20221013	32.82	6850	-24.38	20230215	3995	29.66	20230103	7780	-33.42	20220818	3900	32.82	20221013	1.77	N	100790	1000	546 억	665278	N	N	79	N	N
73	20230719	090719	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	0	3	0.00	138090	27	0.06	5150	5150	5110	6640	3580	5110	5114.62	1.23	0	-2	5170	5140	5110	5080	5050	5125	5065	547	1530	1000	3670	10	1	54167350	2768	4.42	0.82	12	0.00	1157.00	6244.00	7780	20220818	-34.32	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	7780	-34.32	20220818	3900	31.03	20221013	1.77	N	100790	1000	546 억	665278	N	N	79	N	N
74	20230718	160717	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	-30	5	-0.58	220599960	43263	57.90	5140	5140	5080	6680	3600	5140	5099.04	1.23	0	-3269	5246	5192	5096	5042	4946	5145	4995	547	1540	1000	3700	10	1	54167350	2768	4.42	0.82	12	0.08	1157.00	6244.00	7780	20220818	-34.32	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	7780	-34.32	20220818	3900	31.03	20221013	1.78	N	100790	1000	546 억	668560	N	N	79	N	N
75	20230718	150717	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	-20	5	-0.39	209294900	41054	54.95	5140	5140	5080	6680	3600	5140	5098.04	1.23	0	-3510	5246	5192	5096	5042	4946	5145	4995	547	1540	1000	3700	10	1	54167350	2773	4.43	0.82	12	0.08	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.78	N	100790	1000	546 억	668560	N	N	0	N	N
76	20230718	140714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	-40	5	-0.78	166816500	32713	43.78	5140	5140	5080	6680	3600	5140	5099.39	1.23	0	-3722	5246	5192	5096	5042	4946	5145	4995	547	1540	1000	3700	10	1	54167350	2763	4.41	0.82	12	0.06	1157.00	6244.00	7780	20220818	-34.45	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	7780	-34.45	20220818	3900	30.77	20221013	1.78	N	100790	1000	546 억	668560	N	N	0	N	N
77	20230718	130714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	-30	5	-0.58	132424540	25971	34.76	5140	5140	5080	6680	3600	5140	5098.94	1.23	0	-3869	5246	5192	5096	5042	4946	5145	4995	547	1540	1000	3700	10	1	54167350	2768	4.42	0.82	12	0.05	1157.00	6244.00	7780	20220818	-34.32	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	7780	-34.32	20220818	3900	31.03	20221013	1.78	N	100790	1000	546 억	668560	N	N	0	N	N
78	20230718	120720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	-50	5	-0.97	90823240	17796	23.82	5140	5140	5080	6680	3600	5140	5103.58	1.23	0	-766	5246	5192	5096	5042	4946	5145	4995	547	1540	1000	3700	10	1	54167350	2757	4.40	0.82	12	0.03	1157.00	6244.00	7780	20220818	-34.58	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	7780	-34.58	20220818	3900	30.51	20221013	1.78	N	100790	1000	546 억	668560	N	N	0	N	N
79	20230718	110720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	-20	5	-0.39	71483530	14014	18.76	5140	5140	5080	6680	3600	5140	5100.87	1.23	0	-72	5246	5192	5096	5042	4946	5145	4995	547	1540	1000	3700	10	1	54167350	2773	4.43	0.82	12	0.03	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.78	N	100790	1000	546 억	668560	N	N	0	N	N
80	20230718	100713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	-40	5	-0.78	49598380	9724	13.01	5140	5140	5080	6680	3600	5140	5100.61	1.23	0	-337	5246	5192	5096	5042	4946	5145	4995	547	1540	1000	3700	10	1	54167350	2763	4.41	0.82	12	0.02	1157.00	6244.00	7780	20220818	-34.45	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	7780	-34.45	20220818	3900	30.77	20221013	1.78	N	100790	1000	546 억	668560	N	N	0	N	N
81	20230718	090712	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	-20	5	-0.39	2557360	499	0.67	5140	5140	5120	6680	3600	5140	5124.97	1.23	0	-3	5246	5192	5096	5042	4946	5145	4995	547	1540	1000	3700	10	1	54167350	2773	4.43	0.82	12	0.00	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.78	N	100790	1000	546 억	668560	N	N	0	N	N
82	20230717	160714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	-10	5	-0.19	377113000	74421	110.72	5150	5150	5000	6690	3610	5150	5066.91	1.21	0	10583	5290	5220	5180	5110	5070	5200	5090	547	1540	1000	3700	10	1	54167350	2784	4.44	0.82	12	0.14	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.78	N	100790	1000	546 억	656319	N	N	0	N	N
83	20230717	150710	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	-40	5	-0.78	342624620	67692	100.71	5150	5150	5000	6690	3610	5150	5061.52	1.21	0	8608	5290	5220	5180	5110	5070	5200	5090	547	1540	1000	3700	10	1	54167350	2768	4.42	0.82	12	0.12	1157.00	6244.00	7780	20220818	-34.32	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	7780	-34.32	20220818	3900	31.03	20221013	1.78	N	100790	1000	546 억	656319	N	N	0	N	N
84	20230717	140713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	-30	5	-0.58	307478150	60814	90.47	5150	5150	5000	6690	3610	5150	5056.04	1.21	0	6962	5290	5220	5180	5110	5070	5200	5090	547	1540	1000	3700	10	1	54167350	2773	4.43	0.82	12	0.11	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.78	N	100790	1000	546 억	656319	N	N	0	N	N
85	20230717	130707	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	-40	5	-0.78	292441110	57867	86.09	5150	5150	5000	6690	3610	5150	5053.68	1.21	0	5570	5290	5220	5180	5110	5070	5200	5090	547	1540	1000	3700	10	1	54167350	2768	4.42	0.82	12	0.11	1157.00	6244.00	7780	20220818	-34.32	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	7780	-34.32	20220818	3900	31.03	20221013	1.78	N	100790	1000	546 억	656319	N	N	0	N	N
86	20230717	120715	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	-60	5	-1.17	277566120	54961	81.77	5150	5150	5000	6690	3610	5150	5050.24	1.21	0	4586	5290	5220	5180	5110	5070	5200	5090	547	1540	1000	3700	10	1	54167350	2757	4.40	0.82	12	0.10	1157.00	6244.00	7780	20220818	-34.58	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	7780	-34.58	20220818	3900	30.51	20221013	1.78	N	100790	1000	546 억	656319	N	N	0	N	N
87	20230717	110707	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	-60	5	-1.17	251590200	49867	74.19	5150	5150	5000	6690	3610	5150	5045.22	1.21	0	1634	5290	5220	5180	5110	5070	5200	5090	547	1540	1000	3700	10	1	54167350	2757	4.40	0.82	12	0.09	1157.00	6244.00	7780	20220818	-34.58	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	7780	-34.58	20220818	3900	30.51	20221013	1.78	N	100790	1000	546 억	656319	N	N	0	N	N
88	20230717	100708	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	-80	5	-1.55	217733320	43212	64.29	5150	5150	5000	6690	3610	5150	5038.72	1.21	0	-2499	5290	5220	5180	5110	5070	5200	5090	547	1540	1000	3700	10	1	54167350	2746	4.38	0.81	12	0.08	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.78	N	100790	1000	546 억	656319	N	N	0	N	N
89	20230717	090707	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	-90	5	-1.75	19388470	3797	5.65	5150	5150	5060	6690	3610	5150	5106.26	1.21	0	-2680	5290	5220	5180	5110	5070	5200	5090	547	1540	1000	3700	10	1	54167350	2741	4.37	0.81	12	0.01	1157.00	6244.00	7780	20220818	-34.96	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	7780	-34.96	20220818	3900	29.74	20221013	1.78	N	100790	1000	546 억	656319	N	N	0	N	N
90	20230714	160707	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5150	-80	5	-1.53	340835850	65886	53.39	5180	5250	5140	6790	3670	5230	5172.73	1.21	0	-553	5450	5340	5190	5080	4930	5395	5135	547	1560	1000	3760	10	1	54167350	2790	4.45	0.82	12	0.12	1157.00	6244.00	7780	20220818	-33.80	3900	20221013	32.05	6850	-24.82	20230215	3995	28.91	20230103	7780	-33.80	20220818	3900	32.05	20221013	1.76	N	100790	1000	546 억	656822	N	N	0	N	N
91	20230714	150710	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5160	-70	5	-1.34	325925450	62992	51.05	5180	5250	5150	6790	3670	5230	5173.67	1.21	0	-464	5450	5340	5190	5080	4930	5395	5135	547	1560	1000	3760	10	1	54167350	2795	4.46	0.83	12	0.12	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.76	N	100790	1000	546 억	656822	N	N	0	N	N
92	20230714	140714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5160	-70	5	-1.34	302611610	58480	47.39	5180	5250	5150	6790	3670	5230	5174.19	1.21	0	460	5450	5340	5190	5080	4930	5395	5135	547	1560	1000	3760	10	1	54167350	2795	4.46	0.83	12	0.11	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.76	N	100790	1000	546 억	656822	N	N	0	N	N
93	20230714	130704	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5180	-50	5	-0.96	242084200	46760	37.89	5180	5250	5150	6790	3670	5230	5176.65	1.21	0	223	5450	5340	5190	5080	4930	5395	5135	547	1560	1000	3760	10	1	54167350	2806	4.48	0.83	12	0.09	1157.00	6244.00	7780	20220818	-33.42	3900	20221013	32.82	6850	-24.38	20230215	3995	29.66	20230103	7780	-33.42	20220818	3900	32.82	20221013	1.76	N	100790	1000	546 억	656822	N	N	0	N	N
94	20230714	120706	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5160	-70	5	-1.34	223012380	43065	34.90	5180	5250	5150	6790	3670	5230	5177.96	1.21	0	2239	5450	5340	5190	5080	4930	5395	5135	547	1560	1000	3760	10	1	54167350	2795	4.46	0.83	12	0.08	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.76	N	100790	1000	546 억	656822	N	N	0	N	N
95	20230714	110711	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5190	-40	5	-0.76	188514260	36383	29.48	5180	5250	5150	6790	3670	5230	5180.77	1.21	0	2548	5450	5340	5190	5080	4930	5395	5135	547	1560	1000	3760	10	1	54167350	2811	4.49	0.83	12	0.07	1157.00	6244.00	7780	20220818	-33.29	3900	20221013	33.08	6850	-24.23	20230215	3995	29.91	20230103	7780	-33.29	20220818	3900	33.08	20221013	1.76	N	100790	1000	546 억	656822	N	N	0	N	N
96	20230714	100713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5170	-60	5	-1.15	117483500	22640	18.35	5180	5250	5160	6790	3670	5230	5188.37	1.21	0	-758	5450	5340	5190	5080	4930	5395	5135	547	1560	1000	3760	10	1	54167350	2800	4.47	0.83	12	0.04	1157.00	6244.00	7780	20220818	-33.55	3900	20221013	32.56	6850	-24.53	20230215	3995	29.41	20230103	7780	-33.55	20220818	3900	32.56	20221013	1.76	N	100790	1000	546 억	656822	N	N	0	N	N
97	20230714	090709	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5220	-10	5	-0.19	37185940	7147	5.79	5180	5250	5180	6790	3670	5230	5201.20	1.21	0	-374	5450	5340	5190	5080	4930	5395	5135	547	1560	1000	3760	10	1	54167350	2828	4.51	0.84	12	0.01	1157.00	6244.00	7780	20220818	-32.90	3900	20221013	33.85	6850	-23.80	20230215	3995	30.66	20230103	7780	-32.90	20220818	3900	33.85	20221013	1.76	N	100790	1000	546 억	656822	N	N	0	N	N
98	20230713	160706	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5230	150	2	2.95	639182050	123115	189.56	5080	5300	5040	6600	3560	5080	5191.74	1.18	0	20050	5166	5122	5086	5042	5006	5105	5025	547	1520	1000	3650	10	1	54167350	2833	4.52	0.84	12	0.23	1157.00	6244.00	7780	20220818	-32.78	3900	20221013	34.10	6850	-23.65	20230215	3995	30.91	20230103	7780	-32.78	20220818	3900	34.10	20221013	1.78	N	100790	1000	546 억	636822	N	N	0	N	N
99	20230713	150702	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5200	120	2	2.36	597838330	115202	177.38	5080	5300	5040	6600	3560	5080	5189.48	1.18	0	15782	5166	5122	5086	5042	5006	5105	5025	547	1520	1000	3650	10	1	54167350	2817	4.49	0.83	12	0.21	1157.00	6244.00	7780	20220818	-33.16	3900	20221013	33.33	6850	-24.09	20230215	3995	30.16	20230103	7780	-33.16	20220818	3900	33.33	20221013	1.78	N	100790	1000	546 억	636822	N	N	0	N	N
100	20230713	140701	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5200	120	2	2.36	570913310	110031	169.42	5080	5300	5040	6600	3560	5080	5188.66	1.18	0	14995	5166	5122	5086	5042	5006	5105	5025	547	1520	1000	3650	10	1	54167350	2817	4.49	0.83	12	0.20	1157.00	6244.00	7780	20220818	-33.16	3900	20221013	33.33	6850	-24.09	20230215	3995	30.16	20230103	7780	-33.16	20220818	3900	33.33	20221013	1.78	N	100790	1000	546 억	636822	N	N	0	N	N
101	20230713	130704	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5180	100	2	1.97	527842260	101717	156.62	5080	5300	5040	6600	3560	5080	5189.32	1.18	0	13800	5166	5122	5086	5042	5006	5105	5025	547	1520	1000	3650	10	1	54167350	2806	4.48	0.83	12	0.19	1157.00	6244.00	7780	20220818	-33.42	3900	20221013	32.82	6850	-24.38	20230215	3995	29.66	20230103	7780	-33.42	20220818	3900	32.82	20221013	1.78	N	100790	1000	546 억	636822	N	N	0	N	N
102	20230713	120700	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5190	110	2	2.17	516517220	99527	153.24	5080	5300	5040	6600	3560	5080	5189.72	1.18	0	13409	5166	5122	5086	5042	5006	5105	5025	547	1520	1000	3650	10	1	54167350	2811	4.49	0.83	12	0.18	1157.00	6244.00	7780	20220818	-33.29	3900	20221013	33.08	6850	-24.23	20230215	3995	29.91	20230103	7780	-33.29	20220818	3900	33.08	20221013	1.78	N	100790	1000	546 억	636822	N	N	0	N	N
103	20230713	110705	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5190	110	2	2.17	444274310	85542	131.71	5080	5300	5040	6600	3560	5080	5193.64	1.18	0	11179	5166	5122	5086	5042	5006	5105	5025	547	1520	1000	3650	10	1	54167350	2811	4.49	0.83	12	0.16	1157.00	6244.00	7780	20220818	-33.29	3900	20221013	33.08	6850	-24.23	20230215	3995	29.91	20230103	7780	-33.29	20220818	3900	33.08	20221013	1.78	N	100790	1000	546 억	636822	N	N	0	N	N
104	20230713	100701	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5220	140	2	2.76	212423470	41232	63.49	5080	5300	5040	6600	3560	5080	5151.91	1.18	0	7443	5166	5122	5086	5042	5006	5105	5025	547	1520	1000	3650	10	1	54167350	2828	4.51	0.84	12	0.08	1157.00	6244.00	7780	20220818	-32.90	3900	20221013	33.85	6850	-23.80	20230215	3995	30.66	20230103	7780	-32.90	20220818	3900	33.85	20221013	1.78	N	100790	1000	546 억	636822	N	N	0	N	N
105	20230713	090641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	-20	5	-0.39	7839680	1553	2.39	5080	5080	5040	6600	3560	5080	5048.09	1.18	0	375	5166	5122	5086	5042	5006	5105	5025	547	1520	1000	3650	10	1	54167350	2741	4.37	0.81	12	0.00	1157.00	6244.00	7780	20220818	-34.96	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	7780	-34.96	20220818	3900	29.74	20221013	1.78	N	100790	1000	546 억	636822	N	N	0	N	N
106	20230712	160658	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-40	5	-0.78	328046570	64664	182.79	5130	5130	5050	6650	3590	5120	5073.08	1.18	0	-763	5213	5166	5133	5086	5053	5160	5080	547	1530	1000	3680	10	1	54167350	2752	4.39	0.81	12	0.12	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.77	N	100790	1000	546 억	637602	N	N	0	N	N
107	20230712	150654	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	-50	5	-0.98	315922860	62271	176.03	5130	5130	5050	6650	3590	5120	5073.35	1.18	0	-817	5213	5166	5133	5086	5053	5160	5080	547	1530	1000	3680	10	1	54167350	2746	4.38	0.81	12	0.11	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.77	N	100790	1000	546 억	637602	N	N	0	N	N
108	20230712	140653	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	-60	5	-1.17	259316740	51098	144.44	5130	5130	5050	6650	3590	5120	5074.89	1.18	0	-1555	5213	5166	5133	5086	5053	5160	5080	547	1530	1000	3680	10	1	54167350	2741	4.37	0.81	12	0.09	1157.00	6244.00	7780	20220818	-34.96	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	7780	-34.96	20220818	3900	29.74	20221013	1.77	N	100790	1000	546 억	637602	N	N	0	N	N
109	20230712	130655	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	-60	5	-1.17	178758110	35185	99.46	5130	5130	5050	6650	3590	5120	5080.52	1.18	0	-365	5213	5166	5133	5086	5053	5160	5080	547	1530	1000	3680	10	1	54167350	2741	4.37	0.81	12	0.06	1157.00	6244.00	7780	20220818	-34.96	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	7780	-34.96	20220818	3900	29.74	20221013	1.77	N	100790	1000	546 억	637602	N	N	0	N	N
110	20230712	120657	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	-50	5	-0.98	166985980	32863	92.90	5130	5130	5050	6650	3590	5120	5081.28	1.18	0	-240	5213	5166	5133	5086	5053	5160	5080	547	1530	1000	3680	10	1	54167350	2746	4.38	0.81	12	0.06	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.77	N	100790	1000	546 억	637602	N	N	0	N	N
111	20230712	110656	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	-50	5	-0.98	132141170	25978	73.43	5130	5130	5060	6650	3590	5120	5086.66	1.18	0	-110	5213	5166	5133	5086	5053	5160	5080	547	1530	1000	3680	10	1	54167350	2746	4.38	0.81	12	0.05	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.77	N	100790	1000	546 억	637602	N	N	0	N	N
112	20230712	100656	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-40	5	-0.78	97810190	19199	54.27	5130	5130	5080	6650	3590	5120	5094.55	1.18	0	3283	5213	5166	5133	5086	5053	5160	5080	547	1530	1000	3680	10	1	54167350	2752	4.39	0.81	12	0.04	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.77	N	100790	1000	546 억	637602	N	N	0	N	N
113	20230712	090658	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	-20	5	-0.39	5137400	1006	2.84	5130	5130	5100	6650	3590	5120	5106.76	1.18	0	-30	5213	5166	5133	5086	5053	5160	5080	547	1530	1000	3680	10	1	54167350	2763	4.41	0.82	12	0.00	1157.00	6244.00	7780	20220818	-34.45	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	7780	-34.45	20220818	3900	30.77	20221013	1.77	N	100790	1000	546 억	637602	N	N	0	N	N
114	20230711	160647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	0	3	0.00	179292450	34964	38.39	5120	5180	5100	6650	3590	5120	5127.92	1.18	0	-4190	5340	5230	5140	5030	4940	5285	5085	547	1530	1000	3680	10	1	54167350	2773	4.43	0.82	12	0.06	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.78	N	100790	1000	546 억	641781	N	N	0	N	N
115	20230711	150646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	0	3	0.00	163445700	31862	34.98	5120	5180	5100	6650	3590	5120	5129.80	1.18	0	-3823	5340	5230	5140	5030	4940	5285	5085	547	1530	1000	3680	10	1	54167350	2773	4.43	0.82	12	0.06	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.78	N	100790	1000	546 억	641781	N	N	0	N	N
116	20230711	140642	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	0	3	0.00	151651700	29555	32.45	5120	5180	5100	6650	3590	5120	5131.17	1.18	0	-3800	5340	5230	5140	5030	4940	5285	5085	547	1530	1000	3680	10	1	54167350	2773	4.43	0.82	12	0.05	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.78	N	100790	1000	546 억	641781	N	N	0	N	N
117	20230711	130634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5130	10	2	0.20	108746910	21165	23.24	5120	5180	5120	6650	3590	5120	5138.05	1.18	0	-1576	5340	5230	5140	5030	4940	5285	5085	547	1530	1000	3680	10	1	54167350	2779	4.43	0.82	12	0.04	1157.00	6244.00	7780	20220818	-34.06	3900	20221013	31.54	6850	-25.11	20230215	3995	28.41	20230103	7780	-34.06	20220818	3900	31.54	20221013	1.78	N	100790	1000	546 억	641781	N	N	0	N	N
118	20230711	120650	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5130	10	2	0.20	96534720	18783	20.62	5120	5180	5120	6650	3590	5120	5139.47	1.18	0	-1422	5340	5230	5140	5030	4940	5285	5085	547	1530	1000	3680	10	1	54167350	2779	4.43	0.82	12	0.03	1157.00	6244.00	7780	20220818	-34.06	3900	20221013	31.54	6850	-25.11	20230215	3995	28.41	20230103	7780	-34.06	20220818	3900	31.54	20221013	1.78	N	100790	1000	546 억	641781	N	N	0	N	N
119	20230711	110652	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5150	30	2	0.59	53167950	10339	11.35	5120	5180	5120	6650	3590	5120	5142.47	1.18	0	-458	5340	5230	5140	5030	4940	5285	5085	547	1530	1000	3680	10	1	54167350	2790	4.45	0.82	12	0.02	1157.00	6244.00	7780	20220818	-33.80	3900	20221013	32.05	6850	-24.82	20230215	3995	28.91	20230103	7780	-33.80	20220818	3900	32.05	20221013	1.78	N	100790	1000	546 억	641781	N	N	0	N	N
120	20230711	100650	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5130	10	2	0.20	24958850	4841	5.32	5120	5180	5120	6650	3590	5120	5155.72	1.18	0	-50	5340	5230	5140	5030	4940	5285	5085	547	1530	1000	3680	10	1	54167350	2779	4.43	0.82	12	0.01	1157.00	6244.00	7780	20220818	-34.06	3900	20221013	31.54	6850	-25.11	20230215	3995	28.41	20230103	7780	-34.06	20220818	3900	31.54	20221013	1.78	N	100790	1000	546 억	641781	N	N	0	N	N
121	20230711	090649	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5150	30	2	0.59	673680	131	0.14	5120	5180	5120	6650	3590	5120	5142.60	1.18	0	-14	5340	5230	5140	5030	4940	5285	5085	547	1530	1000	3680	10	1	54167350	2790	4.45	0.82	12	0.00	1157.00	6244.00	7780	20220818	-33.80	3900	20221013	32.05	6850	-24.82	20230215	3995	28.91	20230103	7780	-33.80	20220818	3900	32.05	20221013	1.78	N	100790	1000	546 억	641781	N	N	0	N	N
122	20230710	160645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	30	2	0.59	466439380	90788	147.09	5080	5250	5050	6610	3570	5090	5137.68	1.17	0	9556	5183	5136	5093	5046	5003	5160	5070	547	1520	1000	3660	10	1	54167350	2773	4.43	0.82	12	0.17	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.74	N	100790	1000	546 억	632209	N	N	0	N	N
123	20230710	150645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5130	40	2	0.79	454774540	88503	143.39	5080	5250	5050	6610	3570	5090	5138.52	1.17	0	9615	5183	5136	5093	5046	5003	5160	5070	547	1520	1000	3660	10	1	54167350	2779	4.43	0.82	12	0.16	1157.00	6244.00	7780	20220818	-34.06	3900	20221013	31.54	6850	-25.11	20230215	3995	28.41	20230103	7780	-34.06	20220818	3900	31.54	20221013	1.74	N	100790	1000	546 억	632209	N	N	0	N	N
124	20230710	140638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5150	60	2	1.18	436123670	84862	137.49	5080	5250	5050	6610	3570	5090	5139.21	1.17	0	9209	5183	5136	5093	5046	5003	5160	5070	547	1520	1000	3660	10	1	54167350	2790	4.45	0.82	12	0.16	1157.00	6244.00	7780	20220818	-33.80	3900	20221013	32.05	6850	-24.82	20230215	3995	28.91	20230103	7780	-33.80	20220818	3900	32.05	20221013	1.74	N	100790	1000	546 억	632209	N	N	0	N	N
125	20230710	130632	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5130	40	2	0.79	403550150	78535	127.24	5080	5250	5050	6610	3570	5090	5138.48	1.17	0	6805	5183	5136	5093	5046	5003	5160	5070	547	1520	1000	3660	10	1	54167350	2779	4.43	0.82	12	0.14	1157.00	6244.00	7780	20220818	-34.06	3900	20221013	31.54	6850	-25.11	20230215	3995	28.41	20230103	7780	-34.06	20220818	3900	31.54	20221013	1.74	N	100790	1000	546 억	632209	N	N	0	N	N
126	20230710	120646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	50	2	0.98	368697690	71741	116.23	5080	5250	5050	6610	3570	5090	5139.29	1.17	0	5769	5183	5136	5093	5046	5003	5160	5070	547	1520	1000	3660	10	1	54167350	2784	4.44	0.82	12	0.13	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.74	N	100790	1000	546 억	632209	N	N	0	N	N
127	20230710	110645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5220	130	2	2.55	215057210	41665	67.50	5080	5250	5060	6610	3570	5090	5161.58	1.17	0	-3646	5183	5136	5093	5046	5003	5160	5070	547	1520	1000	3660	10	1	54167350	2828	4.51	0.84	12	0.08	1157.00	6244.00	7780	20220818	-32.90	3900	20221013	33.85	6850	-23.80	20230215	3995	30.66	20230103	7780	-32.90	20220818	3900	33.85	20221013	1.74	N	100790	1000	546 억	632209	N	N	0	N	N
128	20230710	100646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	10	2	0.20	26050180	5117	8.29	5080	5110	5070	6610	3570	5090	5090.91	1.17	0	2641	5183	5136	5093	5046	5003	5160	5070	547	1520	1000	3660	10	1	54167350	2763	4.41	0.82	12	0.01	1157.00	6244.00	7780	20220818	-34.45	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	7780	-34.45	20220818	3900	30.77	20221013	1.74	N	100790	1000	546 억	632209	N	N	0	N	N
129	20230710	090641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	-20	5	-0.39	5459490	1073	1.74	5080	5110	5070	6610	3570	5090	5088.06	1.17	0	-166	5183	5136	5093	5046	5003	5160	5070	547	1520	1000	3660	10	1	54167350	2746	4.38	0.81	12	0.00	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.74	N	100790	1000	546 억	632209	N	N	0	N	N
130	20230707	160638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	-10	5	-0.20	313438270	61656	51.51	5070	5140	5050	6630	3570	5100	5083.66	1.15	0	9004	5280	5190	5140	5050	5000	5165	5025	547	1530	1000	3670	10	1	54167350	2757	4.40	0.82	12	0.11	1157.00	6244.00	7780	20220818	-34.58	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	7780	-34.58	20220818	3900	30.51	20221013	1.72	N	100790	1000	546 억	622881	N	N	0	N	N
131	20230707	150638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	0	3	0.00	290526300	57155	47.75	5070	5140	5050	6630	3570	5100	5083.13	1.15	0	8643	5280	5190	5140	5050	5000	5165	5025	547	1530	1000	3670	10	1	54167350	2763	4.41	0.82	12	0.11	1157.00	6244.00	7780	20220818	-34.45	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	7780	-34.45	20220818	3900	30.77	20221013	1.72	N	100790	1000	546 억	622881	N	N	0	N	N
132	20230707	140651	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-20	5	-0.39	269752820	53069	44.34	5070	5140	5050	6630	3570	5100	5083.06	1.15	0	6413	5280	5190	5140	5050	5000	5165	5025	547	1530	1000	3670	10	1	54167350	2752	4.39	0.81	12	0.10	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.72	N	100790	1000	546 억	622881	N	N	0	N	N
133	20230707	130644	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	10	2	0.20	235026770	46241	38.63	5070	5140	5050	6630	3570	5100	5082.65	1.15	0	4939	5280	5190	5140	5050	5000	5165	5025	547	1530	1000	3670	10	1	54167350	2768	4.42	0.82	12	0.09	1157.00	6244.00	7780	20220818	-34.32	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	7780	-34.32	20220818	3900	31.03	20221013	1.72	N	100790	1000	546 억	622881	N	N	0	N	N
134	20230707	120645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	20	2	0.39	206129000	40571	33.90	5070	5120	5050	6630	3570	5100	5080.70	1.15	0	1827	5280	5190	5140	5050	5000	5165	5025	547	1530	1000	3670	10	1	54167350	2773	4.43	0.82	12	0.07	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.72	N	100790	1000	546 억	622881	N	N	0	N	N
135	20230707	110647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-20	5	-0.39	107920670	21249	17.75	5070	5120	5050	6630	3570	5100	5078.86	1.15	0	378	5280	5190	5140	5050	5000	5165	5025	547	1530	1000	3670	10	1	54167350	2752	4.39	0.81	12	0.04	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.72	N	100790	1000	546 억	622881	N	N	0	N	N
136	20230707	100638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-20	5	-0.39	69757850	13732	11.47	5070	5110	5050	6630	3570	5100	5079.95	1.15	0	-500	5280	5190	5140	5050	5000	5165	5025	547	1530	1000	3670	10	1	54167350	2752	4.39	0.81	12	0.03	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.72	N	100790	1000	546 억	622881	N	N	0	N	N
137	20230707	090640	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-20	5	-0.39	13127900	2591	2.16	5070	5080	5060	6630	3570	5100	5066.73	1.15	0	-551	5280	5190	5140	5050	5000	5165	5025	547	1530	1000	3670	10	1	54167350	2752	4.39	0.81	12	0.00	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.72	N	100790	1000	546 억	622881	N	N	0	N	N
138	20230706	160639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	-140	5	-2.67	541745250	105475	108.47	5200	5230	5090	6810	3670	5240	5137.49	1.19	0	-19815	5400	5320	5260	5180	5120	5290	5150	547	1570	1000	3770	10	1	54167350	2763	4.41	0.82	12	0.19	1157.00	6244.00	7780	20220818	-34.45	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	7780	-34.45	20220818	3900	30.77	20221013	1.71	N	100790	1000	546 억	642760	N	N	0	N	N
139	20230706	150640	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	-130	5	-2.48	499417790	97175	99.94	5200	5230	5090	6810	3670	5240	5139.36	1.19	0	-19399	5400	5320	5260	5180	5120	5290	5150	547	1570	1000	3770	10	1	54167350	2768	4.42	0.82	12	0.18	1157.00	6244.00	7780	20220818	-34.32	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	7780	-34.32	20220818	3900	31.03	20221013	1.71	N	100790	1000	546 억	642760	N	N	0	N	N
140	20230706	140641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	-100	5	-1.91	420836010	81782	84.11	5200	5230	5100	6810	3670	5240	5145.83	1.19	0	-18152	5400	5320	5260	5180	5120	5290	5150	547	1570	1000	3770	10	1	54167350	2784	4.44	0.82	12	0.15	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.71	N	100790	1000	546 억	642760	N	N	0	N	N
141	20230706	130640	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5130	-110	5	-2.10	317252200	61526	63.28	5200	5230	5120	6810	3670	5240	5156.39	1.19	0	-15707	5400	5320	5260	5180	5120	5290	5150	547	1570	1000	3770	10	1	54167350	2779	4.43	0.82	12	0.11	1157.00	6244.00	7780	20220818	-34.06	3900	20221013	31.54	6850	-25.11	20230215	3995	28.41	20230103	7780	-34.06	20220818	3900	31.54	20221013	1.71	N	100790	1000	546 억	642760	N	N	0	N	N
142	20230706	120637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	-100	5	-1.91	248642100	48156	49.53	5200	5230	5140	6810	3670	5240	5163.26	1.19	0	-10665	5400	5320	5260	5180	5120	5290	5150	547	1570	1000	3770	10	1	54167350	2784	4.44	0.82	12	0.09	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.71	N	100790	1000	546 억	642760	N	N	0	N	N
143	20230706	110643	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5160	-80	5	-1.53	223040900	43182	44.41	5200	5230	5140	6810	3670	5240	5165.14	1.19	0	-9694	5400	5320	5260	5180	5120	5290	5150	547	1570	1000	3770	10	1	54167350	2795	4.46	0.83	12	0.08	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.71	N	100790	1000	546 억	642760	N	N	0	N	N
144	20230706	100639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5160	-80	5	-1.53	194711790	37685	38.76	5200	5230	5140	6810	3670	5240	5166.82	1.19	0	-10521	5400	5320	5260	5180	5120	5290	5150	547	1570	1000	3770	10	1	54167350	2795	4.46	0.83	12	0.07	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.71	N	100790	1000	546 억	642760	N	N	0	N	N
145	20230706	090639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5150	-90	5	-1.72	65441580	12637	13.00	5200	5230	5150	6810	3670	5240	5178.57	1.19	0	-2992	5400	5320	5260	5180	5120	5290	5150	547	1570	1000	3770	10	1	54167350	2790	4.45	0.82	12	0.02	1157.00	6244.00	7780	20220818	-33.80	3900	20221013	32.05	6850	-24.82	20230215	3995	28.91	20230103	7780	-33.80	20220818	3900	32.05	20221013	1.71	N	100790	1000	546 억	642760	N	N	0	N	N
146	20230705	160636	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5240	-90	5	-1.69	508677570	96884	159.84	5340	5340	5200	6920	3740	5330	5250.38	1.22	0	-19135	5436	5382	5336	5282	5236	5360	5260	547	1590	1000	3830	10	1	54167350	2838	4.53	0.84	12	0.18	1157.00	6244.00	7780	20220818	-32.65	3900	20221013	34.36	6850	-23.50	20230215	3995	31.16	20230103	7780	-32.65	20220818	3900	34.36	20221013	1.69	N	100790	1000	546 억	661924	N	N	0	N	N
147	20230705	150634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5240	-90	5	-1.69	490847900	93478	154.22	5340	5340	5200	6920	3740	5330	5250.95	1.22	0	-19115	5436	5382	5336	5282	5236	5360	5260	547	1590	1000	3830	10	1	54167350	2838	4.53	0.84	12	0.17	1157.00	6244.00	7780	20220818	-32.65	3900	20221013	34.36	6850	-23.50	20230215	3995	31.16	20230103	7780	-32.65	20220818	3900	34.36	20221013	1.69	N	100790	1000	546 억	661924	N	N	0	N	N
148	20230705	140628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5220	-110	5	-2.06	458333930	87245	143.93	5340	5340	5200	6920	3740	5330	5253.41	1.22	0	-17302	5436	5382	5336	5282	5236	5360	5260	547	1590	1000	3830	10	1	54167350	2828	4.51	0.84	12	0.16	1157.00	6244.00	7780	20220818	-32.90	3900	20221013	33.85	6850	-23.80	20230215	3995	30.66	20230103	7780	-32.90	20220818	3900	33.85	20221013	1.69	N	100790	1000	546 억	661924	N	N	0	N	N
149	20230705	130629	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5230	-100	5	-1.88	432049080	82226	135.65	5340	5340	5200	6920	3740	5330	5254.41	1.22	0	-13313	5436	5382	5336	5282	5236	5360	5260	547	1590	1000	3830	10	1	54167350	2833	4.52	0.84	12	0.15	1157.00	6244.00	7780	20220818	-32.78	3900	20221013	34.10	6850	-23.65	20230215	3995	30.91	20230103	7780	-32.78	20220818	3900	34.10	20221013	1.69	N	100790	1000	546 억	661924	N	N	0	N	N
150	20230705	120628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5240	-90	5	-1.69	398883630	75890	125.20	5340	5340	5200	6920	3740	5330	5256.08	1.22	0	-7215	5436	5382	5336	5282	5236	5360	5260	547	1590	1000	3830	10	1	54167350	2838	4.53	0.84	12	0.14	1157.00	6244.00	7780	20220818	-32.65	3900	20221013	34.36	6850	-23.50	20230215	3995	31.16	20230103	7780	-32.65	20220818	3900	34.36	20221013	1.69	N	100790	1000	546 억	661924	N	N	0	N	N
151	20230705	110634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5230	-100	5	-1.88	359978520	68466	112.95	5340	5340	5200	6920	3740	5330	5257.77	1.22	0	-3078	5436	5382	5336	5282	5236	5360	5260	547	1590	1000	3830	10	1	54167350	2833	4.52	0.84	12	0.13	1157.00	6244.00	7780	20220818	-32.78	3900	20221013	34.10	6850	-23.65	20230215	3995	30.91	20230103	7780	-32.78	20220818	3900	34.10	20221013	1.69	N	100790	1000	546 억	661924	N	N	0	N	N
152	20230705	100630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5280	-50	5	-0.94	172920750	32699	53.95	5340	5340	5260	6920	3740	5330	5288.26	1.22	0	-446	5436	5382	5336	5282	5236	5360	5260	547	1590	1000	3830	10	1	54167350	2860	4.56	0.85	12	0.06	1157.00	6244.00	7780	20220818	-32.13	3900	20221013	35.38	6850	-22.92	20230215	3995	32.17	20230103	7780	-32.13	20220818	3900	35.38	20221013	1.69	N	100790	1000	546 억	661924	N	N	0	N	N
153	20230705	090629	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5340	10	2	0.19	12776500	2410	3.98	5340	5340	5300	6920	3740	5330	5301.45	1.22	0	14	5436	5382	5336	5282	5236	5360	5260	547	1590	1000	3830	10	1	54167350	2893	4.62	0.86	12	0.00	1157.00	6244.00	7780	20220818	-31.36	3900	20221013	36.92	6850	-22.04	20230215	3995	33.67	20230103	7780	-31.36	20220818	3900	36.92	20221013	1.69	N	100790	1000	546 억	661924	N	N	0	N	N
154	20230704	160627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5330	-60	5	-1.11	313660540	58756	63.12	5390	5390	5290	7000	3780	5390	5338.36	1.24	0	-11544	5496	5442	5386	5332	5276	5470	5360	547	1610	1000	3880	10	1	54167350	2887	4.61	0.85	12	0.11	1157.00	6244.00	7780	20220818	-31.49	3900	20221013	36.67	6850	-22.19	20230215	3995	33.42	20230103	7780	-31.49	20220818	3900	36.67	20221013	1.73	N	100790	1000	546 억	673417	N	N	0	N	N
155	20230704	150619	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5310	-80	5	-1.48	307109280	57524	61.80	5390	5390	5290	7000	3780	5390	5338.80	1.24	0	-11481	5496	5442	5386	5332	5276	5470	5360	547	1610	1000	3880	10	1	54167350	2876	4.59	0.85	12	0.11	1157.00	6244.00	7780	20220818	-31.75	3900	20221013	36.15	6850	-22.48	20230215	3995	32.92	20230103	7780	-31.75	20220818	3900	36.15	20221013	1.73	N	100790	1000	546 억	673417	N	N	0	N	N
156	20230704	140625	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5320	-70	5	-1.30	249348070	46640	50.11	5390	5390	5310	7000	3780	5390	5346.23	1.24	0	-6523	5496	5442	5386	5332	5276	5470	5360	547	1610	1000	3880	10	1	54167350	2882	4.60	0.85	12	0.09	1157.00	6244.00	7780	20220818	-31.62	3900	20221013	36.41	6850	-22.34	20230215	3995	33.17	20230103	7780	-31.62	20220818	3900	36.41	20221013	1.73	N	100790	1000	546 억	673417	N	N	0	N	N
157	20230704	130615	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5330	-60	5	-1.11	228664220	42753	45.93	5390	5390	5310	7000	3780	5390	5348.50	1.24	0	-4915	5496	5442	5386	5332	5276	5470	5360	547	1610	1000	3880	10	1	54167350	2887	4.61	0.85	12	0.08	1157.00	6244.00	7780	20220818	-31.49	3900	20221013	36.67	6850	-22.19	20230215	3995	33.42	20230103	7780	-31.49	20220818	3900	36.67	20221013	1.73	N	100790	1000	546 억	673417	N	N	0	N	N
158	20230704	120621	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5340	-50	5	-0.93	165057480	30787	33.08	5390	5390	5330	7000	3780	5390	5361.27	1.24	0	-5517	5496	5442	5386	5332	5276	5470	5360	547	1610	1000	3880	10	1	54167350	2893	4.62	0.86	12	0.06	1157.00	6244.00	7780	20220818	-31.36	3900	20221013	36.92	6850	-22.04	20230215	3995	33.67	20230103	7780	-31.36	20220818	3900	36.92	20221013	1.73	N	100790	1000	546 억	673417	N	N	0	N	N
159	20230704	110617	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5360	-30	5	-0.56	137386960	25610	27.51	5390	5390	5330	7000	3780	5390	5364.58	1.24	0	-3208	5496	5442	5386	5332	5276	5470	5360	547	1610	1000	3880	10	1	54167350	2903	4.63	0.86	12	0.05	1157.00	6244.00	7780	20220818	-31.11	3900	20221013	37.44	6850	-21.75	20230215	3995	34.17	20230103	7780	-31.11	20220818	3900	37.44	20221013	1.73	N	100790	1000	546 억	673417	N	N	0	N	N
160	20230704	100615	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5350	-40	5	-0.74	109262110	20345	21.86	5390	5390	5340	7000	3780	5390	5370.46	1.24	0	-1571	5496	5442	5386	5332	5276	5470	5360	547	1610	1000	3880	10	1	54167350	2898	4.62	0.86	12	0.04	1157.00	6244.00	7780	20220818	-31.23	3900	20221013	37.18	6850	-21.90	20230215	3995	33.92	20230103	7780	-31.23	20220818	3900	37.18	20221013	1.73	N	100790	1000	546 억	673417	N	N	0	N	N
161	20230704	090615	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5380	-10	5	-0.19	17435810	3252	3.49	5390	5390	5340	7000	3780	5390	5361.57	1.24	0	-36	5496	5442	5386	5332	5276	5470	5360	547	1610	1000	3880	10	1	54167350	2914	4.65	0.86	12	0.01	1157.00	6244.00	7780	20220818	-30.85	3900	20221013	37.95	6850	-21.46	20230215	3995	34.67	20230103	7780	-30.85	20220818	3900	37.95	20221013	1.73	N	100790	1000	546 억	673417	N	N	0	N	N
162	20230703	160607	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5390	60	2	1.13	500249000	92796	130.04	5330	5440	5330	6920	3740	5330	5390.85	1.22	0	10860	5436	5382	5316	5262	5196	5410	5290	547	1590	1000	3830	10	1	54167350	2920	4.66	0.86	12	0.17	1157.00	6244.00	7780	20220818	-30.72	3900	20221013	38.21	6850	-21.31	20230215	3995	34.92	20230103	7780	-30.72	20220818	3900	38.21	20221013	1.71	N	100790	1000	546 억	662611	N	N	0	N	N
163	20230703	150614	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5390	60	2	1.13	481540090	89323	125.18	5330	5440	5330	6920	3740	5330	5391.00	1.22	0	10593	5436	5382	5316	5262	5196	5410	5290	547	1590	1000	3830	10	1	54167350	2920	4.66	0.86	12	0.16	1157.00	6244.00	7780	20220818	-30.72	3900	20221013	38.21	6850	-21.31	20230215	3995	34.92	20230103	7780	-30.72	20220818	3900	38.21	20221013	1.71	N	100790	1000	546 억	662611	N	N	0	N	N
164	20230703	140614	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5390	60	2	1.13	459806140	85290	119.52	5330	5440	5330	6920	3740	5330	5391.09	1.22	0	10563	5436	5382	5316	5262	5196	5410	5290	547	1590	1000	3830	10	1	54167350	2920	4.66	0.86	12	0.16	1157.00	6244.00	7780	20220818	-30.72	3900	20221013	38.21	6850	-21.31	20230215	3995	34.92	20230103	7780	-30.72	20220818	3900	38.21	20221013	1.71	N	100790	1000	546 억	662611	N	N	0	N	N
165	20230703	130608	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5410	80	2	1.50	422423220	78374	109.83	5330	5440	5330	6920	3740	5330	5389.84	1.22	0	11611	5436	5382	5316	5262	5196	5410	5290	547	1590	1000	3830	10	1	54167350	2930	4.68	0.87	12	0.14	1157.00	6244.00	7780	20220818	-30.46	3900	20221013	38.72	6850	-21.02	20230215	3995	35.42	20230103	7780	-30.46	20220818	3900	38.72	20221013	1.71	N	100790	1000	546 억	662611	N	N	0	N	N
166	20230703	120616	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5410	80	2	1.50	311505350	57893	81.13	5330	5420	5330	6920	3740	5330	5380.71	1.22	0	12039	5436	5382	5316	5262	5196	5410	5290	547	1590	1000	3830	10	1	54167350	2930	4.68	0.87	12	0.11	1157.00	6244.00	7780	20220818	-30.46	3900	20221013	38.72	6850	-21.02	20230215	3995	35.42	20230103	7780	-30.46	20220818	3900	38.72	20221013	1.71	N	100790	1000	546 억	662611	N	N	0	N	N
167	20230703	110611	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5400	70	2	1.31	265710380	49421	69.26	5330	5410	5330	6920	3740	5330	5376.47	1.22	0	12116	5436	5382	5316	5262	5196	5410	5290	547	1590	1000	3830	10	1	54167350	2925	4.67	0.86	12	0.09	1157.00	6244.00	7780	20220818	-30.59	3900	20221013	38.46	6850	-21.17	20230215	3995	35.17	20230103	7780	-30.59	20220818	3900	38.46	20221013	1.71	N	100790	1000	546 억	662611	N	N	0	N	N
168	20230703	100601	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5380	50	2	0.94	155458680	28945	40.56	5330	5410	5330	6920	3740	5330	5370.83	1.22	0	7961	5436	5382	5316	5262	5196	5410	5290	547	1590	1000	3830	10	1	54167350	2914	4.65	0.86	12	0.05	1157.00	6244.00	7780	20220818	-30.85	3900	20221013	37.95	6850	-21.46	20230215	3995	34.67	20230103	7780	-30.85	20220818	3900	37.95	20221013	1.71	N	100790	1000	546 억	662611	N	N	0	N	N
169	20230703	090607	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5360	30	2	0.56	18395480	3445	4.83	5330	5360	5330	6920	3740	5330	5339.76	1.22	0	1158	5436	5382	5316	5262	5196	5410	5290	547	1590	1000	3830	10	1	54167350	2903	4.63	0.86	12	0.01	1157.00	6244.00	7780	20220818	-31.11	3900	20221013	37.44	6850	-21.75	20230215	3995	34.17	20230103	7780	-31.11	20220818	3900	37.44	20221013	1.71	N	100790	1000	546 억	662611	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History