KissMeData/078020/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 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	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	20240830	160636	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	0	3	0.00	58719650	12479	59.25	4725	4745	4670	6110	3290	4700	4705.48	1.29	-928	4783	4741	4698	4656	4613	4720	4635	2774	1410	5000	3380	5	1	55481190	2608	11.93	0.35	12	0.02	394.00	13490.00	5840	20240329	-19.52	3700	20231101	27.03	5840	-19.52	20240329	3800	23.68	20240118	5840	-19.52	20240329	3700	27.03	20231101	0.34	N	078020	5000	2774 억	713303	N	N	0	N	N
3	20240830	150641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	-15	5	-0.32	57450910	12209	57.97	4725	4745	4670	6110	3290	4700	4705.62	1.29	-911	4783	4741	4698	4656	4613	4720	4635	2774	1410	5000	3380	5	1	55481190	2599	11.89	0.35	12	0.02	394.00	13490.00	5840	20240329	-19.78	3700	20231101	26.62	5840	-19.78	20240329	3800	23.29	20240118	5840	-19.78	20240329	3700	26.62	20231101	0.34	N	078020	5000	2774 억	713303	N	N	0	N	N
4	20240830	140642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	15	2	0.32	42034730	8919	42.35	4725	4745	4670	6110	3290	4700	4712.94	1.29	-622	4783	4741	4698	4656	4613	4720	4635	2774	1410	5000	3380	5	1	55481190	2616	11.97	0.35	12	0.02	394.00	13490.00	5840	20240329	-19.26	3700	20231101	27.43	5840	-19.26	20240329	3800	24.08	20240118	5840	-19.26	20240329	3700	27.43	20231101	0.34	N	078020	5000	2774 억	713303	N	N	0	N	N
5	20240830	130636	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	20	2	0.43	35215310	7468	35.46	4725	4745	4670	6110	3290	4700	4715.49	1.29	-456	4783	4741	4698	4656	4613	4720	4635	2774	1410	5000	3380	5	1	55481190	2619	11.98	0.35	12	0.01	394.00	13490.00	5840	20240329	-19.18	3700	20231101	27.57	5840	-19.18	20240329	3800	24.21	20240118	5840	-19.18	20240329	3700	27.57	20231101	0.34	N	078020	5000	2774 억	713303	N	N	0	N	N
6	20240830	120640	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	20	2	0.43	32769220	6949	32.99	4725	4745	4670	6110	3290	4700	4715.67	1.29	-226	4783	4741	4698	4656	4613	4720	4635	2774	1410	5000	3380	5	1	55481190	2619	11.98	0.35	12	0.01	394.00	13490.00	5840	20240329	-19.18	3700	20231101	27.57	5840	-19.18	20240329	3800	24.21	20240118	5840	-19.18	20240329	3700	27.57	20231101	0.34	N	078020	5000	2774 억	713303	N	N	0	N	N
7	20240830	110647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	20	2	0.43	29719440	6302	29.92	4725	4745	4670	6110	3290	4700	4715.87	1.29	197	4783	4741	4698	4656	4613	4720	4635	2774	1410	5000	3380	5	1	55481190	2619	11.98	0.35	12	0.01	394.00	13490.00	5840	20240329	-19.18	3700	20231101	27.57	5840	-19.18	20240329	3800	24.21	20240118	5840	-19.18	20240329	3700	27.57	20231101	0.34	N	078020	5000	2774 억	713303	N	N	0	N	N
8	20240830	100643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	25	2	0.53	24636390	5226	24.81	4725	4745	4670	6110	3290	4700	4714.20	1.29	688	4783	4741	4698	4656	4613	4720	4635	2774	1410	5000	3380	5	1	55481190	2621	11.99	0.35	12	0.01	394.00	13490.00	5840	20240329	-19.09	3700	20231101	27.70	5840	-19.09	20240329	3800	24.34	20240118	5840	-19.09	20240329	3700	27.70	20231101	0.34	N	078020	5000	2774 억	713303	N	N	0	N	N
9	20240830	090644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	0	3	0.00	75300	16	0.08	4725	4725	4700	6110	3290	4700	4706.25	1.29	3	4783	4741	4698	4656	4613	4720	4635	2774	1410	5000	3380	5	1	55481190	2608	11.93	0.35	12	0.00	394.00	13490.00	5840	20240329	-19.52	3700	20231101	27.03	5840	-19.52	20240329	3800	23.68	20240118	5840	-19.52	20240329	3700	27.03	20231101	0.34	N	078020	5000	2774 억	713303	N	N	0	N	N
10	20240829	160644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	0	3	0.00	98713920	21062	48.00	4730	4740	4655	6110	3290	4700	4686.83	1.29	-1545	4840	4770	4730	4660	4620	4750	4640	2774	1410	5000	3380	5	1	55481190	2608	11.93	0.35	12	0.04	394.00	13490.00	5840	20240329	-19.52	3700	20231101	27.03	5840	-19.52	20240329	3800	23.68	20240118	5840	-19.52	20240329	3700	27.03	20231101	0.34	N	078020	5000	2774 억	714848	N	N	0	N	N
11	20240829	150651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	-20	5	-0.43	91028120	19416	44.25	4730	4740	4655	6110	3290	4700	4688.30	1.29	-1727	4840	4770	4730	4660	4620	4750	4640	2774	1410	5000	3380	5	1	55481190	2597	11.88	0.35	12	0.03	394.00	13490.00	5840	20240329	-19.86	3700	20231101	26.49	5840	-19.86	20240329	3800	23.16	20240118	5840	-19.86	20240329	3700	26.49	20231101	0.34	N	078020	5000	2774 억	714848	N	N	0	N	N
12	20240829	140652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	15	2	0.32	88897600	18960	43.21	4730	4740	4655	6110	3290	4700	4688.69	1.29	-1573	4840	4770	4730	4660	4620	4750	4640	2774	1410	5000	3380	5	1	55481190	2616	11.97	0.35	12	0.03	394.00	13490.00	5840	20240329	-19.26	3700	20231101	27.43	5840	-19.26	20240329	3800	24.08	20240118	5840	-19.26	20240329	3700	27.43	20231101	0.34	N	078020	5000	2774 억	714848	N	N	0	N	N
13	20240829	130653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	-35	5	-0.74	46092285	9874	22.50	4730	4730	4655	6110	3290	4700	4668.05	1.29	-581	4840	4770	4730	4660	4620	4750	4640	2774	1410	5000	3380	5	1	55481190	2588	11.84	0.35	12	0.02	394.00	13490.00	5840	20240329	-20.12	3700	20231101	26.08	5840	-20.12	20240329	3800	22.76	20240118	5840	-20.12	20240329	3700	26.08	20231101	0.34	N	078020	5000	2774 억	714848	N	N	0	N	N
14	20240829	120650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	-15	5	-0.32	37844355	8107	18.48	4730	4730	4655	6110	3290	4700	4668.11	1.29	-519	4840	4770	4730	4660	4620	4750	4640	2774	1410	5000	3380	5	1	55481190	2599	11.89	0.35	12	0.01	394.00	13490.00	5840	20240329	-19.78	3700	20231101	26.62	5840	-19.78	20240329	3800	23.29	20240118	5840	-19.78	20240329	3700	26.62	20231101	0.34	N	078020	5000	2774 억	714848	N	N	0	N	N
15	20240829	110653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	-35	5	-0.74	37746145	8086	18.43	4730	4730	4655	6110	3290	4700	4668.09	1.29	-513	4840	4770	4730	4660	4620	4750	4640	2774	1410	5000	3380	5	1	55481190	2588	11.84	0.35	12	0.01	394.00	13490.00	5840	20240329	-20.12	3700	20231101	26.08	5840	-20.12	20240329	3800	22.76	20240118	5840	-20.12	20240329	3700	26.08	20231101	0.34	N	078020	5000	2774 억	714848	N	N	0	N	N
16	20240829	100648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	-35	5	-0.74	13814145	2953	6.73	4730	4730	4655	6110	3290	4700	4678.00	1.29	150	4840	4770	4730	4660	4620	4750	4640	2774	1410	5000	3380	5	1	55481190	2588	11.84	0.35	12	0.01	394.00	13490.00	5840	20240329	-20.12	3700	20231101	26.08	5840	-20.12	20240329	3800	22.76	20240118	5840	-20.12	20240329	3700	26.08	20231101	0.34	N	078020	5000	2774 억	714848	N	N	0	N	N
17	20240829	090650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4660	-40	5	-0.85	3830605	816	1.86	4730	4730	4660	6110	3290	4700	4694.37	1.29	-578	4840	4770	4730	4660	4620	4750	4640	2774	1410	5000	3380	5	1	55481190	2585	11.83	0.35	12	0.00	394.00	13490.00	5840	20240329	-20.21	3700	20231101	25.95	5840	-20.21	20240329	3800	22.63	20240118	5840	-20.21	20240329	3700	25.95	20231101	0.34	N	078020	5000	2774 억	714848	N	N	0	N	N
18	20240828	160630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	-100	5	-2.08	207148645	43779	212.62	4800	4800	4690	6240	3360	4800	4731.69	1.31	-10090	4906	4852	4826	4772	4746	4840	4760	2774	1440	5000	3450	5	1	55481190	2608	11.93	0.35	12	0.08	394.00	13490.00	5840	20240329	-19.52	3700	20231101	27.03	5840	-19.52	20240329	3800	23.68	20240118	5840	-19.52	20240329	3700	27.03	20231101	0.35	N	078020	5000	2774 억	724895	N	N	18	N	N
19	20240828	150634	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	-90	5	-1.88	204576295	43232	209.97	4800	4800	4690	6240	3360	4800	4732.06	1.31	-10074	4906	4852	4826	4772	4746	4840	4760	2774	1440	5000	3450	5	1	55481190	2613	11.95	0.35	12	0.08	394.00	13490.00	5840	20240329	-19.35	3700	20231101	27.30	5840	-19.35	20240329	3800	23.95	20240118	5840	-19.35	20240329	3700	27.30	20231101	0.35	N	078020	5000	2774 억	724895	N	N	18	N	N
20	20240828	140636	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	-110	5	-2.29	192854480	40738	197.85	4800	4800	4690	6240	3360	4800	4734.02	1.31	-9926	4906	4852	4826	4772	4746	4840	4760	2774	1440	5000	3450	5	1	55481190	2602	11.90	0.35	12	0.07	394.00	13490.00	5840	20240329	-19.69	3700	20231101	26.76	5840	-19.69	20240329	3800	23.42	20240118	5840	-19.69	20240329	3700	26.76	20231101	0.35	N	078020	5000	2774 억	724895	N	N	18	N	N
21	20240828	130634	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	-80	5	-1.67	124627835	26310	127.78	4800	4800	4720	6240	3360	4800	4736.90	1.31	-3109	4906	4852	4826	4772	4746	4840	4760	2774	1440	5000	3450	5	1	55481190	2619	11.98	0.35	12	0.05	394.00	13490.00	5840	20240329	-19.18	3700	20231101	27.57	5840	-19.18	20240329	3800	24.21	20240118	5840	-19.18	20240329	3700	27.57	20231101	0.35	N	078020	5000	2774 억	724895	N	N	18	N	N
22	20240828	120632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	-75	5	-1.56	58058320	12209	59.30	4800	4800	4725	6240	3360	4800	4755.37	1.31	-2794	4906	4852	4826	4772	4746	4840	4760	2774	1440	5000	3450	5	1	55481190	2621	11.99	0.35	12	0.02	394.00	13490.00	5840	20240329	-19.09	3700	20231101	27.70	5840	-19.09	20240329	3800	24.34	20240118	5840	-19.09	20240329	3700	27.70	20231101	0.35	N	078020	5000	2774 억	724895	N	N	18	N	N
23	20240828	110632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	-60	5	-1.25	47544555	9987	48.50	4800	4800	4730	6240	3360	4800	4760.64	1.31	-1078	4906	4852	4826	4772	4746	4840	4760	2774	1440	5000	3450	5	1	55481190	2630	12.03	0.35	12	0.02	394.00	13490.00	5840	20240329	-18.84	3700	20231101	28.11	5840	-18.84	20240329	3800	24.74	20240118	5840	-18.84	20240329	3700	28.11	20231101	0.35	N	078020	5000	2774 억	724895	N	N	18	N	N
24	20240828	100657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-35	5	-0.73	35173120	7377	35.83	4800	4800	4750	6240	3360	4800	4767.94	1.31	1147	4906	4852	4826	4772	4746	4840	4760	2774	1440	5000	3450	5	1	55481190	2644	12.09	0.35	12	0.01	394.00	13490.00	5840	20240329	-18.41	3700	20231101	28.78	5840	-18.41	20240329	3800	25.39	20240118	5840	-18.41	20240329	3700	28.78	20231101	0.35	N	078020	5000	2774 억	724895	N	N	18	N	N
25	20240828	090643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	0	3	0.00	2686295	560	2.72	4800	4800	4780	6240	3360	4800	4796.96	1.31	-23	4906	4852	4826	4772	4746	4840	4760	2774	1440	5000	3450	5	1	55481190	2663	12.18	0.36	12	0.00	394.00	13490.00	5840	20240329	-17.81	3700	20231101	29.73	5840	-17.81	20240329	3800	26.32	20240118	5840	-17.81	20240329	3700	29.73	20231101	0.35	N	078020	5000	2774 억	724895	N	N	18	N	N
26	20240827	160630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	-65	5	-1.34	98938955	20573	75.25	4880	4880	4800	6320	3410	4865	4809.17	1.31	-797	4925	4895	4870	4840	4815	4882	4827	2774	1455	5000	3500	5	1	55481190	2663	12.18	0.36	12	0.04	394.00	13490.00	5840	20240329	-17.81	3700	20231101	29.73	5840	-17.81	20240329	3800	26.32	20240118	5840	-17.81	20240329	3700	29.73	20231101	0.35	N	078020	5000	2774 억	725691	N	N	18	N	N
27	20240827	150632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4820	-45	5	-0.92	55737435	11573	42.33	4880	4880	4800	6320	3410	4865	4816.16	1.31	-1068	4925	4895	4870	4840	4815	4882	4827	2774	1455	5000	3500	5	1	55481190	2674	12.23	0.36	12	0.02	394.00	13490.00	5840	20240329	-17.47	3700	20231101	30.27	5840	-17.47	20240329	3800	26.84	20240118	5840	-17.47	20240329	3700	30.27	20231101	0.35	N	078020	5000	2774 억	725691	N	N	0	N	N
28	20240827	140633	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4825	-40	5	-0.82	38404320	7970	29.15	4880	4880	4800	6320	3410	4865	4818.61	1.31	-1174	4925	4895	4870	4840	4815	4882	4827	2774	1455	5000	3500	5	1	55481190	2677	12.25	0.36	12	0.01	394.00	13490.00	5840	20240329	-17.38	3700	20231101	30.41	5840	-17.38	20240329	3800	26.97	20240118	5840	-17.38	20240329	3700	30.41	20231101	0.35	N	078020	5000	2774 억	725691	N	N	0	N	N
29	20240827	130637	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	-65	5	-1.34	32368720	6716	24.57	4880	4880	4800	6320	3410	4865	4819.64	1.31	-1210	4925	4895	4870	4840	4815	4882	4827	2774	1455	5000	3500	5	1	55481190	2663	12.18	0.36	12	0.01	394.00	13490.00	5840	20240329	-17.81	3700	20231101	29.73	5840	-17.81	20240329	3800	26.32	20240118	5840	-17.81	20240329	3700	29.73	20231101	0.35	N	078020	5000	2774 억	725691	N	N	0	N	N
30	20240827	120639	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4825	-40	5	-0.82	26103675	5414	19.80	4880	4880	4800	6320	3410	4865	4821.51	1.31	-1173	4925	4895	4870	4840	4815	4882	4827	2774	1455	5000	3500	5	1	55481190	2677	12.25	0.36	12	0.01	394.00	13490.00	5840	20240329	-17.38	3700	20231101	30.41	5840	-17.38	20240329	3800	26.97	20240118	5840	-17.38	20240329	3700	30.41	20231101	0.35	N	078020	5000	2774 억	725691	N	N	0	N	N
31	20240827	110635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4820	-45	5	-0.92	14013580	2901	10.61	4880	4880	4800	6320	3410	4865	4830.60	1.31	-1296	4925	4895	4870	4840	4815	4882	4827	2774	1455	5000	3500	5	1	55481190	2674	12.23	0.36	12	0.01	394.00	13490.00	5840	20240329	-17.47	3700	20231101	30.27	5840	-17.47	20240329	3800	26.84	20240118	5840	-17.47	20240329	3700	30.27	20231101	0.35	N	078020	5000	2774 억	725691	N	N	0	N	N
32	20240827	100633	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	-15	5	-0.31	6440215	1331	4.87	4880	4880	4800	6320	3410	4865	4838.63	1.31	-1042	4925	4895	4870	4840	4815	4882	4827	2774	1455	5000	3500	5	1	55481190	2691	12.31	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.95	3700	20231101	31.08	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3700	31.08	20231101	0.35	N	078020	5000	2774 억	725691	N	N	0	N	N
33	20240827	090633	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4860	-5	5	-0.10	554390	114	0.42	4880	4880	4860	6320	3410	4865	4863.07	1.31	-75	4925	4895	4870	4840	4815	4882	4827	2774	1455	5000	3500	5	1	55481190	2696	12.34	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.78	3700	20231101	31.35	5840	-16.78	20240329	3800	27.89	20240118	5840	-16.78	20240329	3700	31.35	20231101	0.35	N	078020	5000	2774 억	725691	N	N	0	N	N
34	20240826	160625	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4865	-20	5	-0.41	132889990	27338	124.31	4885	4900	4845	6350	3420	4885	4860.39	1.31	-285	4968	4926	4903	4861	4838	4915	4850	2774	1465	5000	3510	5	1	55481190	2699	12.35	0.36	12	0.05	394.00	13490.00	5840	20240329	-16.70	3700	20231101	31.49	5840	-16.70	20240329	3800	28.03	20240118	5840	-16.70	20240329	3700	31.49	20231101	0.35	N	078020	5000	2774 억	725451	N	N	0	N	N
35	20240826	150629	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	-35	5	-0.72	93993600	19337	87.93	4885	4900	4845	6350	3420	4885	4860.82	1.31	-1067	4968	4926	4903	4861	4838	4915	4850	2774	1465	5000	3510	5	1	55481190	2691	12.31	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.95	3700	20231101	31.08	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3700	31.08	20231101	0.35	N	078020	5000	2774 억	725451	N	N	0	N	N
36	20240826	140632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	-35	5	-0.72	77920785	16023	72.86	4885	4900	4850	6350	3420	4885	4863.06	1.31	-543	4968	4926	4903	4861	4838	4915	4850	2774	1465	5000	3510	5	1	55481190	2691	12.31	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.95	3700	20231101	31.08	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3700	31.08	20231101	0.35	N	078020	5000	2774 억	725451	N	N	0	N	N
37	20240826	130635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4860	-25	5	-0.51	71619195	14724	66.95	4885	4900	4850	6350	3420	4885	4864.11	1.31	-582	4968	4926	4903	4861	4838	4915	4850	2774	1465	5000	3510	5	1	55481190	2696	12.34	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.78	3700	20231101	31.35	5840	-16.78	20240329	3800	27.89	20240118	5840	-16.78	20240329	3700	31.35	20231101	0.35	N	078020	5000	2774 억	725451	N	N	0	N	N
38	20240826	120630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	-15	5	-0.31	44909635	9223	41.94	4885	4900	4855	6350	3420	4885	4869.31	1.31	-648	4968	4926	4903	4861	4838	4915	4850	2774	1465	5000	3510	5	1	55481190	2702	12.36	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.61	3700	20231101	31.62	5840	-16.61	20240329	3800	28.16	20240118	5840	-16.61	20240329	3700	31.62	20231101	0.35	N	078020	5000	2774 억	725451	N	N	0	N	N
39	20240826	110629	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4875	-10	5	-0.20	30508465	6266	28.49	4885	4900	4855	6350	3420	4885	4868.89	1.31	-434	4968	4926	4903	4861	4838	4915	4850	2774	1465	5000	3510	5	1	55481190	2705	12.37	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.52	3700	20231101	31.76	5840	-16.52	20240329	3800	28.29	20240118	5840	-16.52	20240329	3700	31.76	20231101	0.35	N	078020	5000	2774 억	725451	N	N	0	N	N
40	20240826	100632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4895	10	2	0.20	25603300	5262	23.93	4885	4900	4855	6350	3420	4885	4865.70	1.31	95	4968	4926	4903	4861	4838	4915	4850	2774	1465	5000	3510	5	1	55481190	2716	12.42	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.18	3700	20231101	32.30	5840	-16.18	20240329	3800	28.82	20240118	5840	-16.18	20240329	3700	32.30	20231101	0.35	N	078020	5000	2774 억	725451	N	N	0	N	N
41	20240826	090630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4865	-20	5	-0.41	6424660	1318	5.99	4885	4885	4865	6350	3420	4885	4874.55	1.31	22	4968	4926	4903	4861	4838	4915	4850	2774	1465	5000	3510	5	1	55481190	2699	12.35	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.70	3700	20231101	31.49	5840	-16.70	20240329	3800	28.03	20240118	5840	-16.70	20240329	3700	31.49	20231101	0.35	N	078020	5000	2774 억	725451	N	N	0	N	N
42	20240823	160627	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4885	-60	5	-1.21	107724610	21992	120.05	4920	4945	4880	6420	3465	4945	4898.36	1.31	-300	5035	4990	4935	4890	4835	4962	4862	2774	1475	5000	3560	5	1	55481190	2710	12.40	0.36	12	0.04	394.00	13490.00	5840	20240329	-16.35	3700	20231101	32.03	5840	-16.35	20240329	3800	28.55	20240118	5840	-16.35	20240329	3700	32.03	20231101	0.35	N	078020	5000	2774 억	726629	N	N	0	N	N
43	20240823	150632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4905	-40	5	-0.81	74408130	15173	82.83	4920	4945	4880	6420	3465	4945	4903.98	1.31	85	5035	4990	4935	4890	4835	4962	4862	2774	1475	5000	3560	5	1	55481190	2721	12.45	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.01	3700	20231101	32.57	5840	-16.01	20240329	3800	29.08	20240118	5840	-16.01	20240329	3700	32.57	20231101	0.35	N	078020	5000	2774 억	726629	N	N	0	N	N
44	20240823	140630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4905	-40	5	-0.81	60710135	12374	67.55	4920	4945	4880	6420	3465	4945	4906.27	1.31	-327	5035	4990	4935	4890	4835	4962	4862	2774	1475	5000	3560	5	1	55481190	2721	12.45	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.01	3700	20231101	32.57	5840	-16.01	20240329	3800	29.08	20240118	5840	-16.01	20240329	3700	32.57	20231101	0.35	N	078020	5000	2774 억	726629	N	N	0	N	N
45	20240823	130630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4905	-40	5	-0.81	56925710	11601	63.33	4920	4945	4880	6420	3465	4945	4906.97	1.31	-434	5035	4990	4935	4890	4835	4962	4862	2774	1475	5000	3560	5	1	55481190	2721	12.45	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.01	3700	20231101	32.57	5840	-16.01	20240329	3800	29.08	20240118	5840	-16.01	20240329	3700	32.57	20231101	0.35	N	078020	5000	2774 억	726629	N	N	0	N	N
46	20240823	120628	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	-45	5	-0.91	55012435	11211	61.20	4920	4945	4880	6420	3465	4945	4907.01	1.31	-464	5035	4990	4935	4890	4835	4962	4862	2774	1475	5000	3560	5	1	55481190	2719	12.44	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.10	3700	20231101	32.43	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3700	32.43	20231101	0.35	N	078020	5000	2774 억	726629	N	N	0	N	N
47	20240823	110629	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	-45	5	-0.91	54059710	11017	60.14	4920	4945	4880	6420	3465	4945	4906.94	1.31	-424	5035	4990	4935	4890	4835	4962	4862	2774	1475	5000	3560	5	1	55481190	2719	12.44	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.10	3700	20231101	32.43	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3700	32.43	20231101	0.35	N	078020	5000	2774 억	726629	N	N	0	N	N
48	20240823	100629	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	-45	5	-0.91	30866935	6284	34.30	4920	4945	4880	6420	3465	4945	4911.99	1.31	-772	5035	4990	4935	4890	4835	4962	4862	2774	1475	5000	3560	5	1	55481190	2719	12.44	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.10	3700	20231101	32.43	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3700	32.43	20231101	0.35	N	078020	5000	2774 억	726629	N	N	0	N	N
49	20240823	090631	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	-15	5	-0.30	8468250	1716	9.37	4920	4945	4915	6420	3465	4945	4934.88	1.31	-1516	5035	4990	4935	4890	4835	4962	4862	2774	1475	5000	3560	5	1	55481190	2735	12.51	0.37	12	0.00	394.00	13490.00	5840	20240329	-15.58	3700	20231101	33.24	5840	-15.58	20240329	3800	29.74	20240118	5840	-15.58	20240329	3700	33.24	20231101	0.35	N	078020	5000	2774 억	726629	N	N	0	N	N
50	20240822	160626	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4945	15	2	0.30	89729340	18319	127.27	4980	4980	4880	6400	3455	4930	4898.15	1.32	-3004	5006	4967	4921	4882	4836	4945	4860	2774	1470	5000	3540	5	1	55481190	2744	12.55	0.37	12	0.03	394.00	13490.00	5840	20240329	-15.33	3700	20231101	33.65	5840	-15.33	20240329	3800	30.13	20240118	5840	-15.33	20240329	3700	33.65	20231101	0.36	N	078020	5000	2774 억	729634	N	N	0	N	N
51	20240822	150631	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4920	-10	5	-0.20	86169085	17597	122.25	4980	4980	4880	6400	3455	4930	4896.81	1.32	-3180	5006	4967	4921	4882	4836	4945	4860	2774	1470	5000	3540	5	1	55481190	2730	12.49	0.36	12	0.03	394.00	13490.00	5840	20240329	-15.75	3700	20231101	32.97	5840	-15.75	20240329	3800	29.47	20240118	5840	-15.75	20240329	3700	32.97	20231101	0.36	N	078020	5000	2774 억	729634	N	N	0	N	N
52	20240822	140632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4910	-20	5	-0.41	76072280	15541	107.97	4980	4980	4880	6400	3455	4930	4894.94	1.32	-2872	5006	4967	4921	4882	4836	4945	4860	2774	1470	5000	3540	5	1	55481190	2724	12.46	0.36	12	0.03	394.00	13490.00	5840	20240329	-15.92	3700	20231101	32.70	5840	-15.92	20240329	3800	29.21	20240118	5840	-15.92	20240329	3700	32.70	20231101	0.36	N	078020	5000	2774 억	729634	N	N	0	N	N
53	20240822	130632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4885	-45	5	-0.91	75071830	15337	106.55	4980	4980	4880	6400	3455	4930	4894.82	1.32	-2872	5006	4967	4921	4882	4836	4945	4860	2774	1470	5000	3540	5	1	55481190	2710	12.40	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.35	3700	20231101	32.03	5840	-16.35	20240329	3800	28.55	20240118	5840	-16.35	20240329	3700	32.03	20231101	0.36	N	078020	5000	2774 억	729634	N	N	0	N	N
54	20240822	120634	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4910	-20	5	-0.41	69198740	14135	98.20	4980	4980	4880	6400	3455	4930	4895.56	1.32	-2256	5006	4967	4921	4882	4836	4945	4860	2774	1470	5000	3540	5	1	55481190	2724	12.46	0.36	12	0.03	394.00	13490.00	5840	20240329	-15.92	3700	20231101	32.70	5840	-15.92	20240329	3800	29.21	20240118	5840	-15.92	20240329	3700	32.70	20231101	0.36	N	078020	5000	2774 억	729634	N	N	0	N	N
55	20240822	110628	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4890	-40	5	-0.81	59116200	12077	83.90	4980	4980	4880	6400	3455	4930	4894.94	1.32	-1755	5006	4967	4921	4882	4836	4945	4860	2774	1470	5000	3540	5	1	55481190	2713	12.41	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.27	3700	20231101	32.16	5840	-16.27	20240329	3800	28.68	20240118	5840	-16.27	20240329	3700	32.16	20231101	0.36	N	078020	5000	2774 억	729634	N	N	0	N	N
56	20240822	100627	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4905	-25	5	-0.51	40858015	8345	57.98	4980	4980	4880	6400	3455	4930	4896.11	1.32	-554	5006	4967	4921	4882	4836	4945	4860	2774	1470	5000	3540	5	1	55481190	2721	12.45	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.01	3700	20231101	32.57	5840	-16.01	20240329	3800	29.08	20240118	5840	-16.01	20240329	3700	32.57	20231101	0.36	N	078020	5000	2774 억	729634	N	N	0	N	N
57	20240822	090630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4970	40	2	0.81	1563940	316	2.20	4980	4980	4930	6400	3455	4930	4949.18	1.32	-175	5006	4967	4921	4882	4836	4945	4860	2774	1470	5000	3540	5	1	55481190	2757	12.61	0.37	12	0.00	394.00	13490.00	5840	20240329	-14.90	3700	20231101	34.32	5840	-14.90	20240329	3800	30.79	20240118	5840	-14.90	20240329	3700	34.32	20231101	0.36	N	078020	5000	2774 억	729634	N	N	0	N	N
58	20240821	160624	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	-25	5	-0.50	70384075	14384	68.35	4955	4960	4875	6440	3470	4955	4893.00	1.32	-2990	5031	4992	4926	4887	4821	5012	4907	2774	1485	5000	3560	5	1	55481190	2735	12.51	0.37	12	0.03	394.00	13490.00	5840	20240329	-15.58	3700	20231101	33.24	5840	-15.58	20240329	3800	29.74	20240118	5840	-15.58	20240329	3700	33.24	20231101	0.35	N	078020	5000	2774 억	732588	N	N	0	N	N
59	20240821	150631	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4910	-45	5	-0.91	66813435	13656	64.89	4955	4960	4875	6440	3470	4955	4892.61	1.32	-2717	5031	4992	4926	4887	4821	5012	4907	2774	1485	5000	3560	5	1	55481190	2724	12.46	0.36	12	0.02	394.00	13490.00	5840	20240329	-15.92	3700	20231101	32.70	5840	-15.92	20240329	3800	29.21	20240118	5840	-15.92	20240329	3700	32.70	20231101	0.35	N	078020	5000	2774 억	732588	N	N	0	N	N
60	20240821	140627	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4890	-65	5	-1.31	60345775	12338	58.63	4955	4960	4875	6440	3470	4955	4891.05	1.32	-2975	5031	4992	4926	4887	4821	5012	4907	2774	1485	5000	3560	5	1	55481190	2713	12.41	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.27	3700	20231101	32.16	5840	-16.27	20240329	3800	28.68	20240118	5840	-16.27	20240329	3700	32.16	20231101	0.35	N	078020	5000	2774 억	732588	N	N	0	N	N
61	20240821	130634	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	-55	5	-1.11	55138855	11275	53.58	4955	4960	4875	6440	3470	4955	4890.36	1.32	-2885	5031	4992	4926	4887	4821	5012	4907	2774	1485	5000	3560	5	1	55481190	2719	12.44	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.10	3700	20231101	32.43	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3700	32.43	20231101	0.35	N	078020	5000	2774 억	732588	N	N	0	N	N
62	20240821	120634	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4885	-70	5	-1.41	44601390	9123	43.35	4955	4960	4875	6440	3470	4955	4888.90	1.32	-2350	5031	4992	4926	4887	4821	5012	4907	2774	1485	5000	3560	5	1	55481190	2710	12.40	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.35	3700	20231101	32.03	5840	-16.35	20240329	3800	28.55	20240118	5840	-16.35	20240329	3700	32.03	20231101	0.35	N	078020	5000	2774 억	732588	N	N	0	N	N
63	20240821	110628	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	-55	5	-1.11	43363615	8870	42.15	4955	4960	4875	6440	3470	4955	4888.80	1.32	-2346	5031	4992	4926	4887	4821	5012	4907	2774	1485	5000	3560	5	1	55481190	2719	12.44	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.10	3700	20231101	32.43	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3700	32.43	20231101	0.35	N	078020	5000	2774 억	732588	N	N	0	N	N
64	20240821	100635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4890	-65	5	-1.31	11455165	2335	11.10	4955	4960	4880	6440	3470	4955	4905.85	1.32	-10	5031	4992	4926	4887	4821	5012	4907	2774	1485	5000	3560	5	1	55481190	2713	12.41	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.27	3700	20231101	32.16	5840	-16.27	20240329	3800	28.68	20240118	5840	-16.27	20240329	3700	32.16	20231101	0.35	N	078020	5000	2774 억	732588	N	N	0	N	N
65	20240821	090627	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4915	-40	5	-0.81	418905	85	0.40	4955	4960	4900	6440	3470	4955	4928.29	1.32	-53	5031	4992	4926	4887	4821	5012	4907	2774	1485	5000	3560	5	1	55481190	2727	12.47	0.36	12	0.00	394.00	13490.00	5840	20240329	-15.84	3700	20231101	32.84	5840	-15.84	20240329	3800	29.34	20240118	5840	-15.84	20240329	3700	32.84	20231101	0.35	N	078020	5000	2774 억	732588	N	N	0	N	N
66	20240820	160619	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4955	85	2	1.75	103328605	21039	98.28	4895	4965	4860	6330	3410	4870	4911.29	1.33	-3834	4960	4915	4880	4835	4800	4897	4817	2774	1460	5000	3500	5	1	55481190	2749	12.58	0.37	12	0.04	394.00	13490.00	5840	20240329	-15.15	3700	20231101	33.92	5840	-15.15	20240329	3800	30.39	20240118	5840	-15.15	20240329	3700	33.92	20231101	0.35	N	078020	5000	2774 억	736421	N	N	0	N	N
67	20240820	150628	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4935	65	2	1.33	96900150	19740	92.21	4895	4965	4860	6330	3410	4870	4908.82	1.33	-3798	4960	4915	4880	4835	4800	4897	4817	2774	1460	5000	3500	5	1	55481190	2738	12.53	0.37	12	0.04	394.00	13490.00	5840	20240329	-15.50	3700	20231101	33.38	5840	-15.50	20240329	3800	29.87	20240118	5840	-15.50	20240329	3700	33.38	20231101	0.35	N	078020	5000	2774 억	736421	N	N	0	N	N
68	20240820	140627	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	60	2	1.23	63303840	12947	60.48	4895	4930	4860	6330	3410	4870	4889.46	1.33	-3311	4960	4915	4880	4835	4800	4897	4817	2774	1460	5000	3500	5	1	55481190	2735	12.51	0.37	12	0.02	394.00	13490.00	5840	20240329	-15.58	3700	20231101	33.24	5840	-15.58	20240329	3800	29.74	20240118	5840	-15.58	20240329	3700	33.24	20231101	0.35	N	078020	5000	2774 억	736421	N	N	0	N	N
69	20240820	130628	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4890	20	2	0.41	31950230	6551	30.60	4895	4895	4860	6330	3410	4870	4877.15	1.33	-2513	4960	4915	4880	4835	4800	4897	4817	2774	1460	5000	3500	5	1	55481190	2713	12.41	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.27	3700	20231101	32.16	5840	-16.27	20240329	3800	28.68	20240118	5840	-16.27	20240329	3700	32.16	20231101	0.35	N	078020	5000	2774 억	736421	N	N	0	N	N
70	20240820	120626	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4880	10	2	0.21	23610955	4844	22.63	4895	4895	4860	6330	3410	4870	4874.27	1.33	-2008	4960	4915	4880	4835	4800	4897	4817	2774	1460	5000	3500	5	1	55481190	2707	12.39	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.44	3700	20231101	31.89	5840	-16.44	20240329	3800	28.42	20240118	5840	-16.44	20240329	3700	31.89	20231101	0.35	N	078020	5000	2774 억	736421	N	N	0	N	N
71	20240820	110624	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4865	-5	5	-0.10	9178950	1885	8.81	4895	4895	4860	6330	3410	4870	4869.47	1.33	-174	4960	4915	4880	4835	4800	4897	4817	2774	1460	5000	3500	5	1	55481190	2699	12.35	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.70	3700	20231101	31.49	5840	-16.70	20240329	3800	28.03	20240118	5840	-16.70	20240329	3700	31.49	20231101	0.35	N	078020	5000	2774 억	736421	N	N	0	N	N
72	20240820	100622	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4885	15	2	0.31	8230160	1690	7.89	4895	4895	4860	6330	3410	4870	4869.92	1.33	-46	4960	4915	4880	4835	4800	4897	4817	2774	1460	5000	3500	5	1	55481190	2710	12.40	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.35	3700	20231101	32.03	5840	-16.35	20240329	3800	28.55	20240118	5840	-16.35	20240329	3700	32.03	20231101	0.35	N	078020	5000	2774 억	736421	N	N	0	N	N
73	20240820	090624	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	0	3	0.00	2440010	501	2.34	4895	4895	4865	6330	3410	4870	4870.28	1.33	244	4960	4915	4880	4835	4800	4897	4817	2774	1460	5000	3500	5	1	55481190	2702	12.36	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.61	3700	20231101	31.62	5840	-16.61	20240329	3800	28.16	20240118	5840	-16.61	20240329	3700	31.62	20231101	0.35	N	078020	5000	2774 억	736421	N	N	0	N	N
74	20240819	160617	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	-55	5	-1.12	104446590	21407	74.92	4925	4925	4845	6400	3450	4925	4879.09	1.33	-2585	4991	4957	4891	4857	4791	4975	4875	2774	1475	5000	3540	5	1	55481190	2702	12.36	0.36	12	0.04	394.00	13490.00	5840	20240329	-16.61	3700	20231101	31.62	5840	-16.61	20240329	3800	28.16	20240118	5840	-16.61	20240329	3700	31.62	20231101	0.35	N	078020	5000	2774 억	738973	N	N	0	N	N
75	20240819	150621	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4855	-70	5	-1.42	88369580	18093	63.32	4925	4925	4855	6400	3450	4925	4884.19	1.33	-2448	4991	4957	4891	4857	4791	4975	4875	2774	1475	5000	3540	5	1	55481190	2694	12.32	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.87	3700	20231101	31.22	5840	-16.87	20240329	3800	27.76	20240118	5840	-16.87	20240329	3700	31.22	20231101	0.35	N	078020	5000	2774 억	738973	N	N	0	N	N
76	20240819	140622	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4890	-35	5	-0.71	67172605	13737	48.08	4925	4925	4860	6400	3450	4925	4889.90	1.33	-2781	4991	4957	4891	4857	4791	4975	4875	2774	1475	5000	3540	5	1	55481190	2713	12.41	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.27	3700	20231101	32.16	5840	-16.27	20240329	3800	28.68	20240118	5840	-16.27	20240329	3700	32.16	20231101	0.35	N	078020	5000	2774 억	738973	N	N	0	N	N
77	20240819	130619	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4860	-65	5	-1.32	47247465	9668	33.84	4925	4925	4860	6400	3450	4925	4886.99	1.33	-1441	4991	4957	4891	4857	4791	4975	4875	2774	1475	5000	3540	5	1	55481190	2696	12.34	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.78	3700	20231101	31.35	5840	-16.78	20240329	3800	27.89	20240118	5840	-16.78	20240329	3700	31.35	20231101	0.35	N	078020	5000	2774 억	738973	N	N	0	N	N
78	20240819	120620	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4885	-40	5	-0.81	31108715	6355	22.24	4925	4925	4870	6400	3450	4925	4895.16	1.33	-1437	4991	4957	4891	4857	4791	4975	4875	2774	1475	5000	3540	5	1	55481190	2710	12.40	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.35	3700	20231101	32.03	5840	-16.35	20240329	3800	28.55	20240118	5840	-16.35	20240329	3700	32.03	20231101	0.35	N	078020	5000	2774 억	738973	N	N	0	N	N
79	20240819	110621	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4885	-40	5	-0.81	22556920	4607	16.12	4925	4925	4870	6400	3450	4925	4896.23	1.33	-821	4991	4957	4891	4857	4791	4975	4875	2774	1475	5000	3540	5	1	55481190	2710	12.40	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.35	3700	20231101	32.03	5840	-16.35	20240329	3800	28.55	20240118	5840	-16.35	20240329	3700	32.03	20231101	0.35	N	078020	5000	2774 억	738973	N	N	0	N	N
80	20240819	100622	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4910	-15	5	-0.30	11286980	2300	8.05	4925	4925	4890	6400	3450	4925	4907.38	1.33	40	4991	4957	4891	4857	4791	4975	4875	2774	1475	5000	3540	5	1	55481190	2724	12.46	0.36	12	0.00	394.00	13490.00	5840	20240329	-15.92	3700	20231101	32.70	5840	-15.92	20240329	3800	29.21	20240118	5840	-15.92	20240329	3700	32.70	20231101	0.35	N	078020	5000	2774 억	738973	N	N	0	N	N
81	20240819	090621	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	-25	5	-0.51	1265140	257	0.90	4925	4925	4900	6400	3450	4925	4922.72	1.33	-160	4991	4957	4891	4857	4791	4975	4875	2774	1475	5000	3540	5	1	55481190	2719	12.44	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.10	3700	20231101	32.43	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3700	32.43	20231101	0.35	N	078020	5000	2774 억	738973	N	N	0	N	N
82	20240816	160615	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4925	65	2	1.34	138988715	28535	58.06	4825	4925	4825	6310	3405	4860	4870.81	1.35	-8079	4973	4916	4803	4746	4633	4945	4775	2774	1450	5000	3490	5	1	55481190	2732	12.50	0.37	12	0.05	394.00	13490.00	5840	20240329	-15.67	3700	20231101	33.11	5840	-15.67	20240329	3800	29.61	20240118	5840	-15.67	20240329	3700	33.11	20231101	0.35	N	078020	5000	2774 억	747009	N	N	0	N	N
83	20240816	150618	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4895	35	2	0.72	129900060	26686	54.30	4825	4925	4825	6310	3405	4860	4867.72	1.35	-6774	4973	4916	4803	4746	4633	4945	4775	2774	1450	5000	3490	5	1	55481190	2716	12.42	0.36	12	0.05	394.00	13490.00	5840	20240329	-16.18	3700	20231101	32.30	5840	-16.18	20240329	3800	28.82	20240118	5840	-16.18	20240329	3700	32.30	20231101	0.35	N	078020	5000	2774 억	747009	N	N	0	N	N
84	20240816	140620	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4840	-20	5	-0.41	74828010	15400	31.33	4825	4910	4825	6310	3405	4860	4858.96	1.35	-2574	4973	4916	4803	4746	4633	4945	4775	2774	1450	5000	3490	5	1	55481190	2685	12.28	0.36	12	0.03	394.00	13490.00	5840	20240329	-17.12	3700	20231101	30.81	5840	-17.12	20240329	3800	27.37	20240118	5840	-17.12	20240329	3700	30.81	20231101	0.35	N	078020	5000	2774 억	747009	N	N	0	N	N
85	20240816	130622	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4830	-30	5	-0.62	69855130	14372	29.24	4825	4910	4825	6310	3405	4860	4860.50	1.35	-2503	4973	4916	4803	4746	4633	4945	4775	2774	1450	5000	3490	5	1	55481190	2680	12.26	0.36	12	0.03	394.00	13490.00	5840	20240329	-17.29	3700	20231101	30.54	5840	-17.29	20240329	3800	27.11	20240118	5840	-17.29	20240329	3700	30.54	20231101	0.35	N	078020	5000	2774 억	747009	N	N	0	N	N
86	20240816	120618	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4830	-30	5	-0.62	68174515	14024	28.53	4825	4910	4825	6310	3405	4860	4861.27	1.35	-2479	4973	4916	4803	4746	4633	4945	4775	2774	1450	5000	3490	5	1	55481190	2680	12.26	0.36	12	0.03	394.00	13490.00	5840	20240329	-17.29	3700	20231101	30.54	5840	-17.29	20240329	3800	27.11	20240118	5840	-17.29	20240329	3700	30.54	20231101	0.35	N	078020	5000	2774 억	747009	N	N	0	N	N
87	20240816	110621	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4835	-25	5	-0.51	57973675	11913	24.24	4825	4910	4825	6310	3405	4860	4866.42	1.35	-2126	4973	4916	4803	4746	4633	4945	4775	2774	1450	5000	3490	5	1	55481190	2683	12.27	0.36	12	0.02	394.00	13490.00	5840	20240329	-17.21	3700	20231101	30.68	5840	-17.21	20240329	3800	27.24	20240118	5840	-17.21	20240329	3700	30.68	20231101	0.35	N	078020	5000	2774 억	747009	N	N	0	N	N
88	20240816	100617	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	-10	5	-0.21	42674810	8764	17.83	4825	4910	4825	6310	3405	4860	4869.33	1.35	-816	4973	4916	4803	4746	4633	4945	4775	2774	1450	5000	3490	5	1	55481190	2691	12.31	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.95	3700	20231101	31.08	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3700	31.08	20231101	0.35	N	078020	5000	2774 억	747009	N	N	0	N	N
89	20240816	090619	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	40	2	0.82	16180140	3312	6.74	4825	4910	4825	6310	3405	4860	4885.31	1.35	-1443	4973	4916	4803	4746	4633	4945	4775	2774	1450	5000	3490	5	1	55481190	2719	12.44	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.10	3700	20231101	32.43	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3700	32.43	20231101	0.35	N	078020	5000	2774 억	747009	N	N	0	N	N
90	20240814	160619	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4860	145	2	3.08	233924680	49099	432.67	4725	4860	4690	6120	3305	4715	4764.14	1.34	5653	4831	4772	4691	4632	4551	4785	4645	2774	1405	5000	3390	5	1	55481190	2696	12.34	0.36	12	0.09	394.00	13490.00	5840	20240329	-16.78	3700	20231101	31.35	5840	-16.78	20240329	3800	27.89	20240118	5840	-16.78	20240329	3700	31.35	20231101	0.35	N	078020	5000	2774 억	741316	N	N	0	N	N
91	20240814	150619	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4795	80	2	1.70	197531815	41552	366.16	4725	4830	4690	6120	3305	4715	4753.85	1.34	3696	4831	4772	4691	4632	4551	4785	4645	2774	1405	5000	3390	5	1	55481190	2660	12.17	0.36	12	0.07	394.00	13490.00	5840	20240329	-17.89	3700	20231101	29.59	5840	-17.89	20240329	3800	26.18	20240118	5840	-17.89	20240329	3700	29.59	20231101	0.35	N	078020	5000	2774 억	741316	N	N	0	N	N
92	20240814	140624	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	65	2	1.38	178037415	37470	330.19	4725	4830	4690	6120	3305	4715	4751.47	1.34	2475	4831	4772	4691	4632	4551	4785	4645	2774	1405	5000	3390	5	1	55481190	2652	12.13	0.35	12	0.07	394.00	13490.00	5840	20240329	-18.15	3700	20231101	29.19	5840	-18.15	20240329	3800	25.79	20240118	5840	-18.15	20240329	3700	29.19	20231101	0.35	N	078020	5000	2774 억	741316	N	N	0	N	N
93	20240814	130621	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	55	2	1.17	139024710	29319	258.36	4725	4805	4690	6120	3305	4715	4741.80	1.34	-672	4831	4772	4691	4632	4551	4785	4645	2774	1405	5000	3390	5	1	55481190	2646	12.11	0.35	12	0.05	394.00	13490.00	5840	20240329	-18.32	3700	20231101	28.92	5840	-18.32	20240329	3800	25.53	20240118	5840	-18.32	20240329	3700	28.92	20231101	0.35	N	078020	5000	2774 억	741316	N	N	0	N	N
94	20240814	120618	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	55	2	1.17	138174135	29141	256.79	4725	4805	4690	6120	3305	4715	4741.57	1.34	-662	4831	4772	4691	4632	4551	4785	4645	2774	1405	5000	3390	5	1	55481190	2646	12.11	0.35	12	0.05	394.00	13490.00	5840	20240329	-18.32	3700	20231101	28.92	5840	-18.32	20240329	3800	25.53	20240118	5840	-18.32	20240329	3700	28.92	20231101	0.35	N	078020	5000	2774 억	741316	N	N	0	N	N
95	20240814	110615	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	75	2	1.59	124518080	26280	231.58	4725	4805	4690	6120	3305	4715	4738.13	1.34	-49	4831	4772	4691	4632	4551	4785	4645	2774	1405	5000	3390	5	1	55481190	2658	12.16	0.36	12	0.05	394.00	13490.00	5840	20240329	-17.98	3700	20231101	29.46	5840	-17.98	20240329	3800	26.05	20240118	5840	-17.98	20240329	3700	29.46	20231101	0.35	N	078020	5000	2774 억	741316	N	N	0	N	N
96	20240814	100614	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	75	2	1.59	94750430	20055	176.73	4725	4795	4690	6120	3305	4715	4724.53	1.34	2508	4831	4772	4691	4632	4551	4785	4645	2774	1405	5000	3390	5	1	55481190	2658	12.16	0.36	12	0.04	394.00	13490.00	5840	20240329	-17.98	3700	20231101	29.46	5840	-17.98	20240329	3800	26.05	20240118	5840	-17.98	20240329	3700	29.46	20231101	0.35	N	078020	5000	2774 억	741316	N	N	0	N	N
97	20240814	090648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	40	2	0.85	204285	43	0.38	4725	4755	4725	6120	3305	4715	4750.81	1.34	-18	4831	4772	4691	4632	4551	4785	4645	2774	1405	5000	3390	5	1	55481190	2638	12.07	0.35	12	0.00	394.00	13490.00	5840	20240329	-18.58	3700	20231101	28.51	5840	-18.58	20240329	3800	25.13	20240118	5840	-18.58	20240329	3700	28.51	20231101	0.35	N	078020	5000	2774 억	741316	N	N	0	N	N
98	20240813	160608	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	0	3	0.00	53132805	11348	42.42	4715	4750	4610	6120	3305	4715	4682.10	1.35	-5232	4878	4796	4728	4646	4578	4762	4612	2774	1405	5000	3390	5	1	55481190	2616	11.97	0.35	12	0.02	394.00	13490.00	5840	20240329	-19.26	3700	20231101	27.43	5840	-19.26	20240329	3800	24.08	20240118	5840	-19.26	20240329	3700	27.43	20231101	0.35	N	078020	5000	2774 억	746532	N	N	0	N	N
99	20240813	150612	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	-15	5	-0.32	48093090	10275	38.41	4715	4750	4610	6120	3305	4715	4680.59	1.35	-4549	4878	4796	4728	4646	4578	4762	4612	2774	1405	5000	3390	5	1	55481190	2608	11.93	0.35	12	0.02	394.00	13490.00	5840	20240329	-19.52	3700	20231101	27.03	5840	-19.52	20240329	3800	23.68	20240118	5840	-19.52	20240329	3700	27.03	20231101	0.35	N	078020	5000	2774 억	746532	N	N	0	N	N
100	20240813	140614	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	-45	5	-0.95	45547180	9730	36.37	4715	4750	4610	6120	3305	4715	4681.11	1.35	-4677	4878	4796	4728	4646	4578	4762	4612	2774	1405	5000	3390	5	1	55481190	2591	11.85	0.35	12	0.02	394.00	13490.00	5840	20240329	-20.03	3700	20231101	26.22	5840	-20.03	20240329	3800	22.89	20240118	5840	-20.03	20240329	3700	26.22	20231101	0.35	N	078020	5000	2774 억	746532	N	N	0	N	N
101	20240813	130614	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	-25	5	-0.53	39167385	8362	31.26	4715	4750	4610	6120	3305	4715	4683.97	1.35	-4740	4878	4796	4728	4646	4578	4762	4612	2774	1405	5000	3390	5	1	55481190	2602	11.90	0.35	12	0.02	394.00	13490.00	5840	20240329	-19.69	3700	20231101	26.76	5840	-19.69	20240329	3800	23.42	20240118	5840	-19.69	20240329	3700	26.76	20231101	0.35	N	078020	5000	2774 억	746532	N	N	0	N	N
102	20240813	120609	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	-40	5	-0.85	33699345	7190	26.87	4715	4750	4610	6120	3305	4715	4686.97	1.35	-4808	4878	4796	4728	4646	4578	4762	4612	2774	1405	5000	3390	5	1	55481190	2594	11.87	0.35	12	0.01	394.00	13490.00	5840	20240329	-19.95	3700	20231101	26.35	5840	-19.95	20240329	3800	23.03	20240118	5840	-19.95	20240329	3700	26.35	20231101	0.35	N	078020	5000	2774 억	746532	N	N	0	N	N
103	20240813	110608	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	-40	5	-0.85	31822195	6787	25.37	4715	4750	4610	6120	3305	4715	4688.70	1.35	-4903	4878	4796	4728	4646	4578	4762	4612	2774	1405	5000	3390	5	1	55481190	2594	11.87	0.35	12	0.01	394.00	13490.00	5840	20240329	-19.95	3700	20231101	26.35	5840	-19.95	20240329	3800	23.03	20240118	5840	-19.95	20240329	3700	26.35	20231101	0.35	N	078020	5000	2774 억	746532	N	N	0	N	N
104	20240813	100610	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	-45	5	-0.95	29907350	6377	23.84	4715	4750	4610	6120	3305	4715	4689.88	1.35	-4574	4878	4796	4728	4646	4578	4762	4612	2774	1405	5000	3390	5	1	55481190	2591	11.85	0.35	12	0.01	394.00	13490.00	5840	20240329	-20.03	3700	20231101	26.22	5840	-20.03	20240329	3800	22.89	20240118	5840	-20.03	20240329	3700	26.22	20231101	0.35	N	078020	5000	2774 억	746532	N	N	0	N	N
105	20240813	090613	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	35	2	0.74	212945	45	0.17	4715	4750	4715	6120	3305	4715	4732.11	1.35	10	4878	4796	4728	4646	4578	4762	4612	2774	1405	5000	3390	5	1	55481190	2635	12.06	0.35	12	0.00	394.00	13490.00	5840	20240329	-18.66	3700	20231101	28.38	5840	-18.66	20240329	3800	25.00	20240118	5840	-18.66	20240329	3700	28.38	20231101	0.35	N	078020	5000	2774 억	746532	N	N	0	N	N
106	20240812	160606	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	-20	5	-0.42	126322780	26731	92.04	4735	4810	4660	6150	3315	4735	4725.70	1.35	-789	4841	4787	4751	4697	4661	4815	4725	2774	1415	5000	3400	5	1	55481190	2616	11.97	0.35	12	0.05	394.00	13490.00	5840	20240329	-19.26	3700	20231101	27.43	5840	-19.26	20240329	3800	24.08	20240118	5840	-19.26	20240329	3700	27.43	20231101	0.36	N	078020	5000	2774 억	747285	N	N	0	N	N
107	20240812	150607	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	-60	5	-1.27	105304555	22236	76.56	4735	4810	4660	6150	3315	4735	4735.77	1.35	-966	4841	4787	4751	4697	4661	4815	4725	2774	1415	5000	3400	5	1	55481190	2594	11.87	0.35	12	0.04	394.00	13490.00	5840	20240329	-19.95	3700	20231101	26.35	5840	-19.95	20240329	3800	23.03	20240118	5840	-19.95	20240329	3700	26.35	20231101	0.36	N	078020	5000	2774 억	747285	N	N	0	N	N
108	20240812	140606	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	-70	5	-1.48	95949500	20236	69.68	4735	4810	4660	6150	3315	4735	4741.53	1.35	-691	4841	4787	4751	4697	4661	4815	4725	2774	1415	5000	3400	5	1	55481190	2588	11.84	0.35	12	0.04	394.00	13490.00	5840	20240329	-20.12	3700	20231101	26.08	5840	-20.12	20240329	3800	22.76	20240118	5840	-20.12	20240329	3700	26.08	20231101	0.36	N	078020	5000	2774 억	747285	N	N	0	N	N
109	20240812	130603	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	-15	5	-0.32	62864005	13175	45.36	4735	4810	4715	6150	3315	4735	4771.46	1.35	-3433	4841	4787	4751	4697	4661	4815	4725	2774	1415	5000	3400	5	1	55481190	2619	11.98	0.35	12	0.02	394.00	13490.00	5840	20240329	-19.18	3700	20231101	27.57	5840	-19.18	20240329	3800	24.21	20240118	5840	-19.18	20240329	3700	27.57	20231101	0.36	N	078020	5000	2774 억	747285	N	N	0	N	N
110	20240812	120602	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	-15	5	-0.32	60645400	12705	43.75	4735	4810	4720	6150	3315	4735	4773.35	1.35	-3389	4841	4787	4751	4697	4661	4815	4725	2774	1415	5000	3400	5	1	55481190	2619	11.98	0.35	12	0.02	394.00	13490.00	5840	20240329	-19.18	3700	20231101	27.57	5840	-19.18	20240329	3800	24.21	20240118	5840	-19.18	20240329	3700	27.57	20231101	0.36	N	078020	5000	2774 억	747285	N	N	0	N	N
111	20240812	110603	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	30	2	0.63	47474130	9925	34.17	4735	4810	4735	6150	3315	4735	4783.29	1.35	-3034	4841	4787	4751	4697	4661	4815	4725	2774	1415	5000	3400	5	1	55481190	2644	12.09	0.35	12	0.02	394.00	13490.00	5840	20240329	-18.41	3700	20231101	28.78	5840	-18.41	20240329	3800	25.39	20240118	5840	-18.41	20240329	3700	28.78	20231101	0.36	N	078020	5000	2774 억	747285	N	N	0	N	N
112	20240812	100600	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	15	2	0.32	45484875	9507	32.73	4735	4810	4735	6150	3315	4735	4784.36	1.35	-2683	4841	4787	4751	4697	4661	4815	4725	2774	1415	5000	3400	5	1	55481190	2635	12.06	0.35	12	0.02	394.00	13490.00	5840	20240329	-18.66	3700	20231101	28.38	5840	-18.66	20240329	3800	25.00	20240118	5840	-18.66	20240329	3700	28.38	20231101	0.36	N	078020	5000	2774 억	747285	N	N	0	N	N
113	20240812	090558	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4785	50	2	1.06	3634355	767	2.64	4735	4785	4735	6150	3315	4735	4738.40	1.35	295	4841	4787	4751	4697	4661	4815	4725	2774	1415	5000	3400	5	1	55481190	2655	12.14	0.35	12	0.00	394.00	13490.00	5840	20240329	-18.07	3700	20231101	29.32	5840	-18.07	20240329	3800	25.92	20240118	5840	-18.07	20240329	3700	29.32	20231101	0.36	N	078020	5000	2774 억	747285	N	N	0	N	N
114	20240809	160557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	30	2	0.64	136670930	28723	68.22	4715	4805	4715	6110	3295	4705	4758.24	1.38	-19210	4991	4847	4656	4512	4321	4920	4585	2774	1405	5000	3380	5	1	55481190	2627	12.02	0.35	12	0.05	394.00	13490.00	5840	20240329	-18.92	3700	20231101	27.97	5840	-18.92	20240329	3800	24.61	20240118	5840	-18.92	20240329	3700	27.97	20231101	0.37	N	078020	5000	2774 억	766429	N	N	0	N	N
115	20240809	150611	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	30	2	0.64	119223060	25034	59.46	4715	4805	4715	6110	3295	4705	4762.45	1.38	-18618	4991	4847	4656	4512	4321	4920	4585	2774	1405	5000	3380	5	1	55481190	2627	12.02	0.35	12	0.05	394.00	13490.00	5840	20240329	-18.92	3700	20231101	27.97	5840	-18.92	20240329	3800	24.61	20240118	5840	-18.92	20240329	3700	27.97	20231101	0.37	N	078020	5000	2774 억	766429	N	N	0	N	N
116	20240809	140609	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	30	2	0.64	113045145	23730	56.36	4715	4805	4715	6110	3295	4705	4763.81	1.38	-17448	4991	4847	4656	4512	4321	4920	4585	2774	1405	5000	3380	5	1	55481190	2627	12.02	0.35	12	0.04	394.00	13490.00	5840	20240329	-18.92	3700	20231101	27.97	5840	-18.92	20240329	3800	24.61	20240118	5840	-18.92	20240329	3700	27.97	20231101	0.37	N	078020	5000	2774 억	766429	N	N	0	N	N
117	20240809	130609	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	45	2	0.96	79763845	16720	39.71	4715	4805	4715	6110	3295	4705	4770.56	1.38	-10815	4991	4847	4656	4512	4321	4920	4585	2774	1405	5000	3380	5	1	55481190	2635	12.06	0.35	12	0.03	394.00	13490.00	5840	20240329	-18.66	3700	20231101	28.38	5840	-18.66	20240329	3800	25.00	20240118	5840	-18.66	20240329	3700	28.38	20231101	0.37	N	078020	5000	2774 억	766429	N	N	0	N	N
118	20240809	120607	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	55	2	1.17	79174625	16596	39.42	4715	4805	4715	6110	3295	4705	4770.71	1.38	-10804	4991	4847	4656	4512	4321	4920	4585	2774	1405	5000	3380	5	1	55481190	2641	12.08	0.35	12	0.03	394.00	13490.00	5840	20240329	-18.49	3700	20231101	28.65	5840	-18.49	20240329	3800	25.26	20240118	5840	-18.49	20240329	3700	28.65	20231101	0.37	N	078020	5000	2774 억	766429	N	N	0	N	N
119	20240809	110601	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	55	2	1.17	65729725	13770	32.71	4715	4805	4715	6110	3295	4705	4773.40	1.38	-9398	4991	4847	4656	4512	4321	4920	4585	2774	1405	5000	3380	5	1	55481190	2641	12.08	0.35	12	0.02	394.00	13490.00	5840	20240329	-18.49	3700	20231101	28.65	5840	-18.49	20240329	3800	25.26	20240118	5840	-18.49	20240329	3700	28.65	20231101	0.37	N	078020	5000	2774 억	766429	N	N	0	N	N
120	20240809	100611	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	75	2	1.59	57134800	11965	28.42	4715	4805	4715	6110	3295	4705	4775.16	1.38	-9872	4991	4847	4656	4512	4321	4920	4585	2774	1405	5000	3380	5	1	55481190	2652	12.13	0.35	12	0.02	394.00	13490.00	5840	20240329	-18.15	3700	20231101	29.19	5840	-18.15	20240329	3800	25.79	20240118	5840	-18.15	20240329	3700	29.19	20231101	0.37	N	078020	5000	2774 억	766429	N	N	0	N	N
121	20240809	090603	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	85	2	1.81	162315	34	0.08	4715	4790	4715	6110	3295	4705	4773.97	1.38	16	4991	4847	4656	4512	4321	4920	4585	2774	1405	5000	3380	5	1	55481190	2658	12.16	0.36	12	0.00	394.00	13490.00	5840	20240329	-17.98	3700	20231101	29.46	5840	-17.98	20240329	3800	26.05	20240118	5840	-17.98	20240329	3700	29.46	20231101	0.37	N	078020	5000	2774 억	766429	N	N	0	N	N
122	20240808	160554	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4705	165	2	3.63	195880675	42095	84.25	4535	4800	4465	5900	3180	4540	4653.30	1.40	-8726	4766	4652	4546	4432	4326	4710	4490	2774	1360	5000	3260	5	1	55481190	2610	11.94	0.35	12	0.08	394.00	13490.00	5840	20240329	-19.43	3700	20231101	27.16	5840	-19.43	20240329	3800	23.82	20240118	5840	-19.43	20240329	3700	27.16	20231101	0.38	N	078020	5000	2774 억	775231	N	N	0	N	N
123	20240808	150600	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	170	2	3.74	193979010	41691	83.44	4535	4800	4465	5900	3180	4540	4652.78	1.40	-8780	4766	4652	4546	4432	4326	4710	4490	2774	1360	5000	3260	5	1	55481190	2613	11.95	0.35	12	0.08	394.00	13490.00	5840	20240329	-19.35	3700	20231101	27.30	5840	-19.35	20240329	3800	23.95	20240118	5840	-19.35	20240329	3700	27.30	20231101	0.38	N	078020	5000	2774 억	775231	N	N	0	N	N
124	20240808	140602	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	160	2	3.52	153794015	33163	66.37	4535	4800	4465	5900	3180	4540	4637.52	1.40	-6799	4766	4652	4546	4432	4326	4710	4490	2774	1360	5000	3260	5	1	55481190	2608	11.93	0.35	12	0.06	394.00	13490.00	5840	20240329	-19.52	3700	20231101	27.03	5840	-19.52	20240329	3800	23.68	20240118	5840	-19.52	20240329	3700	27.03	20231101	0.38	N	078020	5000	2774 억	775231	N	N	0	N	N
125	20240808	130602	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	170	2	3.74	140265330	30287	60.62	4535	4800	4465	5900	3180	4540	4631.21	1.40	-6376	4766	4652	4546	4432	4326	4710	4490	2774	1360	5000	3260	5	1	55481190	2613	11.95	0.35	12	0.05	394.00	13490.00	5840	20240329	-19.35	3700	20231101	27.30	5840	-19.35	20240329	3800	23.95	20240118	5840	-19.35	20240329	3700	27.30	20231101	0.38	N	078020	5000	2774 억	775231	N	N	0	N	N
126	20240808	120608	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4585	45	2	0.99	44446260	9845	19.70	4535	4600	4465	5900	3180	4540	4514.60	1.40	304	4766	4652	4546	4432	4326	4710	4490	2774	1360	5000	3260	5	1	55481190	2544	11.64	0.34	12	0.02	394.00	13490.00	5840	20240329	-21.49	3700	20231101	23.92	5840	-21.49	20240329	3800	20.66	20240118	5840	-21.49	20240329	3700	23.92	20231101	0.38	N	078020	5000	2774 억	775231	N	N	0	N	N
127	20240808	110602	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4590	50	2	1.10	41129715	9115	18.24	4535	4600	4465	5900	3180	4540	4512.31	1.40	168	4766	4652	4546	4432	4326	4710	4490	2774	1360	5000	3260	5	1	55481190	2547	11.65	0.34	12	0.02	394.00	13490.00	5840	20240329	-21.40	3700	20231101	24.05	5840	-21.40	20240329	3800	20.79	20240118	5840	-21.40	20240329	3700	24.05	20231101	0.38	N	078020	5000	2774 억	775231	N	N	0	N	N
128	20240808	100558	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4495	-45	5	-0.99	20399500	4547	9.10	4535	4535	4465	5900	3180	4540	4486.36	1.40	-504	4766	4652	4546	4432	4326	4710	4490	2774	1360	5000	3260	5	1	55481190	2494	11.41	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.03	3700	20231101	21.49	5840	-23.03	20240329	3800	18.29	20240118	5840	-23.03	20240329	3700	21.49	20231101	0.38	N	078020	5000	2774 억	775231	N	N	0	N	N
129	20240808	090556	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4465	-75	5	-1.65	1578535	350	0.70	4535	4535	4465	5900	3180	4540	4510.10	1.40	69	4766	4652	4546	4432	4326	4710	4490	2774	1360	5000	3260	5	1	55481190	2477	11.33	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.54	3700	20231101	20.68	5840	-23.54	20240329	3800	17.50	20240118	5840	-23.54	20240329	3700	20.68	20231101	0.38	N	078020	5000	2774 억	775231	N	N	0	N	N
130	20240807	160547	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4540	135	2	3.06	226872545	49953	59.71	4440	4660	4440	5720	3085	4405	4541.72	1.38	10770	4681	4542	4386	4247	4091	4612	4317	2774	1315	5000	3170	5	1	55481190	2519	11.52	0.34	12	0.09	394.00	13490.00	5840	20240329	-22.26	3700	20231101	22.70	5840	-22.26	20240329	3800	19.47	20240118	5840	-22.26	20240329	3700	22.70	20231101	0.38	N	078020	5000	2774 억	764386	N	N	0	N	N
131	20240807	150557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4550	145	2	3.29	218912410	48201	57.62	4440	4660	4440	5720	3085	4405	4541.66	1.38	11111	4681	4542	4386	4247	4091	4612	4317	2774	1315	5000	3170	5	1	55481190	2524	11.55	0.34	12	0.09	394.00	13490.00	5840	20240329	-22.09	3700	20231101	22.97	5840	-22.09	20240329	3800	19.74	20240118	5840	-22.09	20240329	3700	22.97	20231101	0.38	N	078020	5000	2774 억	764386	N	N	0	N	N
132	20240807	140559	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4575	170	2	3.86	204342715	45005	53.80	4440	4660	4440	5720	3085	4405	4540.44	1.38	11269	4681	4542	4386	4247	4091	4612	4317	2774	1315	5000	3170	5	1	55481190	2538	11.61	0.34	12	0.08	394.00	13490.00	5840	20240329	-21.66	3700	20231101	23.65	5840	-21.66	20240329	3800	20.39	20240118	5840	-21.66	20240329	3700	23.65	20231101	0.38	N	078020	5000	2774 억	764386	N	N	0	N	N
133	20240807	130555	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4600	195	2	4.43	201766710	44442	53.12	4440	4660	4440	5720	3085	4405	4540.00	1.38	11283	4681	4542	4386	4247	4091	4612	4317	2774	1315	5000	3170	5	1	55481190	2552	11.68	0.34	12	0.08	394.00	13490.00	5840	20240329	-21.23	3700	20231101	24.32	5840	-21.23	20240329	3800	21.05	20240118	5840	-21.23	20240329	3700	24.32	20231101	0.38	N	078020	5000	2774 억	764386	N	N	0	N	N
134	20240807	120559	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4570	165	2	3.75	118916300	26396	31.55	4440	4580	4440	5720	3085	4405	4505.09	1.38	12535	4681	4542	4386	4247	4091	4612	4317	2774	1315	5000	3170	5	1	55481190	2535	11.60	0.34	12	0.05	394.00	13490.00	5840	20240329	-21.75	3700	20231101	23.51	5840	-21.75	20240329	3800	20.26	20240118	5840	-21.75	20240329	3700	23.51	20231101	0.38	N	078020	5000	2774 억	764386	N	N	0	N	N
135	20240807	110557	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4575	170	2	3.86	112883120	25075	29.97	4440	4575	4440	5720	3085	4405	4501.82	1.38	12568	4681	4542	4386	4247	4091	4612	4317	2774	1315	5000	3170	5	1	55481190	2538	11.61	0.34	12	0.05	394.00	13490.00	5840	20240329	-21.66	3700	20231101	23.65	5840	-21.66	20240329	3800	20.39	20240118	5840	-21.66	20240329	3700	23.65	20231101	0.38	N	078020	5000	2774 억	764386	N	N	0	N	N
136	20240807	100552	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4535	130	2	2.95	62056365	13873	16.58	4440	4535	4440	5720	3085	4405	4473.18	1.38	5044	4681	4542	4386	4247	4091	4612	4317	2774	1315	5000	3170	5	1	55481190	2516	11.51	0.34	12	0.03	394.00	13490.00	5840	20240329	-22.35	3700	20231101	22.57	5840	-22.35	20240329	3800	19.34	20240118	5840	-22.35	20240329	3700	22.57	20231101	0.38	N	078020	5000	2774 억	764386	N	N	0	N	N
137	20240807	090552	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4445	40	2	0.91	17454050	3929	4.70	4440	4480	4440	5720	3085	4405	4442.36	1.38	-254	4681	4542	4386	4247	4091	4612	4317	2774	1315	5000	3170	5	1	55481190	2466	11.28	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.89	3700	20231101	20.14	5840	-23.89	20240329	3800	16.97	20240118	5840	-23.89	20240329	3700	20.14	20231101	0.38	N	078020	5000	2774 억	764386	N	N	0	N	N
138	20240806	160545	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4405	70	2	1.61	367210500	83218	39.59	4230	4525	4230	5630	3035	4335	4412.63	1.34	21647	5038	4686	4468	4116	3898	4577	4007	2774	1295	5000	3120	5	1	55481190	2444	11.18	0.33	12	0.15	394.00	13490.00	5840	20240329	-24.57	3700	20231101	19.05	5840	-24.57	20240329	3800	15.92	20240118	5840	-24.57	20240329	3700	19.05	20231101	0.39	N	078020	5000	2774 억	743049	N	N	0	N	N
139	20240806	150555	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4440	105	2	2.42	346270065	78479	37.33	4230	4525	4230	5630	3035	4335	4412.26	1.34	21882	5038	4686	4468	4116	3898	4577	4007	2774	1295	5000	3120	5	1	55481190	2463	11.27	0.33	12	0.14	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.39	N	078020	5000	2774 억	743049	N	N	0	N	N
140	20240806	140551	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4470	135	2	3.11	334597005	75858	36.09	4230	4525	4230	5630	3035	4335	4410.83	1.34	21342	5038	4686	4468	4116	3898	4577	4007	2774	1295	5000	3120	5	1	55481190	2480	11.35	0.33	12	0.14	394.00	13490.00	5840	20240329	-23.46	3700	20231101	20.81	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3700	20.81	20231101	0.39	N	078020	5000	2774 억	743049	N	N	0	N	N
141	20240806	130552	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4475	140	2	3.23	332119315	75304	35.82	4230	4525	4230	5630	3035	4335	4410.38	1.34	21716	5038	4686	4468	4116	3898	4577	4007	2774	1295	5000	3120	5	1	55481190	2483	11.36	0.33	12	0.14	394.00	13490.00	5840	20240329	-23.37	3700	20231101	20.95	5840	-23.37	20240329	3800	17.76	20240118	5840	-23.37	20240329	3700	20.95	20231101	0.39	N	078020	5000	2774 억	743049	N	N	0	N	N
142	20240806	120555	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4435	100	2	2.31	327601450	74289	35.34	4230	4525	4230	5630	3035	4335	4409.82	1.34	21044	5038	4686	4468	4116	3898	4577	4007	2774	1295	5000	3120	5	1	55481190	2461	11.26	0.33	12	0.13	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3700	19.86	20231101	0.39	N	078020	5000	2774 억	743049	N	N	0	N	N
143	20240806	110548	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4445	110	2	2.54	323372140	73334	34.89	4230	4525	4230	5630	3035	4335	4409.58	1.34	21305	5038	4686	4468	4116	3898	4577	4007	2774	1295	5000	3120	5	1	55481190	2466	11.28	0.33	12	0.13	394.00	13490.00	5840	20240329	-23.89	3700	20231101	20.14	5840	-23.89	20240329	3800	16.97	20240118	5840	-23.89	20240329	3700	20.14	20231101	0.39	N	078020	5000	2774 억	743049	N	N	0	N	N
144	20240806	100547	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4520	185	2	4.27	279920610	63596	30.25	4230	4520	4230	5630	3035	4335	4401.54	1.34	28032	5038	4686	4468	4116	3898	4577	4007	2774	1295	5000	3120	5	1	55481190	2508	11.47	0.34	12	0.11	394.00	13490.00	5840	20240329	-22.60	3700	20231101	22.16	5840	-22.60	20240329	3800	18.95	20240118	5840	-22.60	20240329	3700	22.16	20231101	0.39	N	078020	5000	2774 억	743049	N	N	0	N	N
145	20240806	090549	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4440	105	2	2.42	61793510	14416	6.86	4230	4480	4230	5630	3035	4335	4286.45	1.34	-561	5038	4686	4468	4116	3898	4577	4007	2774	1295	5000	3120	5	1	55481190	2463	11.27	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.39	N	078020	5000	2774 억	743049	N	N	0	N	N
146	20240805	160539	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4335	-380	5	-8.06	934720150	209314	235.30	4820	4820	4250	6120	3305	4715	4465.64	1.34	23	4965	4840	4770	4645	4575	4805	4610	2774	1405	5000	3390	5	1	55481190	2405	11.00	0.32	12	0.38	394.00	13490.00	5840	20240329	-25.77	3700	20231101	17.16	5840	-25.77	20240329	3800	14.08	20240118	5840	-25.77	20240329	3700	17.16	20231101	0.39	N	078020	5000	2774 억	742948	N	N	0	N	N
147	20240805	150548	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4335	-380	5	-8.06	782060835	173562	195.11	4820	4820	4255	6120	3305	4715	4505.95	1.34	-26109	4965	4840	4770	4645	4575	4805	4610	2774	1405	5000	3390	5	1	55481190	2405	11.00	0.32	12	0.31	394.00	13490.00	5840	20240329	-25.77	3700	20231101	17.16	5840	-25.77	20240329	3800	14.08	20240118	5840	-25.77	20240329	3700	17.16	20231101	0.39	N	078020	5000	2774 억	742948	N	N	0	N	N
148	20240805	140550	58	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4430	-285	5	-6.04	690794685	152390	171.31	4820	4820	4415	6120	3305	4715	4533.07	1.34	-33217	4965	4840	4770	4645	4575	4805	4610	2774	1405	5000	3390	5	1	55481190	2458	11.24	0.33	12	0.27	394.00	13490.00	5840	20240329	-24.14	3700	20231101	19.73	5840	-24.14	20240329	3800	16.58	20240118	5840	-24.14	20240329	3700	19.73	20231101	0.39	N	078020	5000	2774 억	742948	N	N	0	N	N
149	20240805	130547	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4505	-210	5	-4.45	500834195	109981	123.64	4820	4820	4470	6120	3305	4715	4553.82	1.34	-25699	4965	4840	4770	4645	4575	4805	4610	2774	1405	5000	3390	5	1	55481190	2499	11.43	0.33	12	0.20	394.00	13490.00	5840	20240329	-22.86	3700	20231101	21.76	5840	-22.86	20240329	3800	18.55	20240118	5840	-22.86	20240329	3700	21.76	20231101	0.39	N	078020	5000	2774 억	742948	N	N	0	N	N
150	20240805	120544	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4510	-205	5	-4.35	454035910	99598	111.96	4820	4820	4470	6120	3305	4715	4558.69	1.34	-19058	4965	4840	4770	4645	4575	4805	4610	2774	1405	5000	3390	5	1	55481190	2502	11.45	0.33	12	0.18	394.00	13490.00	5840	20240329	-22.77	3700	20231101	21.89	5840	-22.77	20240329	3800	18.68	20240118	5840	-22.77	20240329	3700	21.89	20231101	0.39	N	078020	5000	2774 억	742948	N	N	0	N	N
151	20240805	110547	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4570	-145	5	-3.08	397931675	87169	97.99	4820	4820	4470	6120	3305	4715	4565.06	1.34	-22707	4965	4840	4770	4645	4575	4805	4610	2774	1405	5000	3390	5	1	55481190	2535	11.60	0.34	12	0.16	394.00	13490.00	5840	20240329	-21.75	3700	20231101	23.51	5840	-21.75	20240329	3800	20.26	20240118	5840	-21.75	20240329	3700	23.51	20231101	0.39	N	078020	5000	2774 억	742948	N	N	0	N	N
152	20240805	100543	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4525	-190	5	-4.03	320896290	70110	78.81	4820	4820	4470	6120	3305	4715	4577.04	1.34	-26883	4965	4840	4770	4645	4575	4805	4610	2774	1405	5000	3390	5	1	55481190	2511	11.48	0.34	12	0.13	394.00	13490.00	5840	20240329	-22.52	3700	20231101	22.30	5840	-22.52	20240329	3800	19.08	20240118	5840	-22.52	20240329	3700	22.30	20231101	0.39	N	078020	5000	2774 억	742948	N	N	0	N	N
153	20240805	090540	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4575	-140	5	-2.97	120337945	25929	29.15	4820	4820	4575	6120	3305	4715	4641.06	1.34	-13990	4965	4840	4770	4645	4575	4805	4610	2774	1405	5000	3390	5	1	55481190	2538	11.61	0.34	12	0.05	394.00	13490.00	5840	20240329	-21.66	3700	20231101	23.65	5840	-21.66	20240329	3800	20.39	20240118	5840	-21.66	20240329	3700	23.65	20231101	0.39	N	078020	5000	2774 억	742948	N	N	0	N	N
154	20240802	160535	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	-220	5	-4.46	424528810	88956	347.12	4790	4895	4700	6410	3455	4935	4772.36	1.40	-31561	5001	4967	4926	4892	4851	4985	4910	2774	1475	5000	3550	5	1	55481190	2616	11.97	0.35	12	0.16	394.00	13490.00	5840	20240329	-19.26	3700	20231101	27.43	5840	-19.26	20240329	3800	24.08	20240118	5840	-19.26	20240329	3700	27.43	20231101	0.39	N	078020	5000	2774 억	774439	N	N	0	N	N
155	20240802	150533	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	-225	5	-4.56	420731300	88151	343.98	4790	4895	4700	6410	3455	4935	4772.85	1.40	-31637	5001	4967	4926	4892	4851	4985	4910	2774	1475	5000	3550	5	1	55481190	2613	11.95	0.35	12	0.16	394.00	13490.00	5840	20240329	-19.35	3700	20231101	27.30	5840	-19.35	20240329	3800	23.95	20240118	5840	-19.35	20240329	3700	27.30	20231101	0.39	N	078020	5000	2774 억	774439	N	N	0	N	N
156	20240802	140538	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	-215	5	-4.36	365887940	76531	298.63	4790	4895	4700	6410	3455	4935	4780.91	1.40	-25592	5001	4967	4926	4892	4851	4985	4910	2774	1475	5000	3550	5	1	55481190	2619	11.98	0.35	12	0.14	394.00	13490.00	5840	20240329	-19.18	3700	20231101	27.57	5840	-19.18	20240329	3800	24.21	20240118	5840	-19.18	20240329	3700	27.57	20231101	0.39	N	078020	5000	2774 억	774439	N	N	0	N	N
157	20240802	130537	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	-185	5	-3.75	303981120	63414	247.45	4790	4895	4735	6410	3455	4935	4793.60	1.40	-28170	5001	4967	4926	4892	4851	4985	4910	2774	1475	5000	3550	5	1	55481190	2635	12.06	0.35	12	0.11	394.00	13490.00	5840	20240329	-18.66	3700	20231101	28.38	5840	-18.66	20240329	3800	25.00	20240118	5840	-18.66	20240329	3700	28.38	20231101	0.39	N	078020	5000	2774 억	774439	N	N	0	N	N
158	20240802	120537	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4785	-150	5	-3.04	218399610	45441	177.32	4790	4895	4780	6410	3455	4935	4806.22	1.40	-21572	5001	4967	4926	4892	4851	4985	4910	2774	1475	5000	3550	5	1	55481190	2655	12.14	0.35	12	0.08	394.00	13490.00	5840	20240329	-18.07	3700	20231101	29.32	5840	-18.07	20240329	3800	25.92	20240118	5840	-18.07	20240329	3700	29.32	20231101	0.39	N	078020	5000	2774 억	774439	N	N	0	N	N
159	20240802	110537	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	-125	5	-2.53	147651265	30671	119.68	4790	4895	4790	6410	3455	4935	4814.03	1.40	-17552	5001	4967	4926	4892	4851	4985	4910	2774	1475	5000	3550	5	1	55481190	2669	12.21	0.36	12	0.06	394.00	13490.00	5840	20240329	-17.64	3700	20231101	30.00	5840	-17.64	20240329	3800	26.58	20240118	5840	-17.64	20240329	3700	30.00	20231101	0.39	N	078020	5000	2774 억	774439	N	N	0	N	N
160	20240802	100533	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4845	-90	5	-1.82	60016970	12451	48.59	4790	4895	4790	6410	3455	4935	4820.25	1.40	-3088	5001	4967	4926	4892	4851	4985	4910	2774	1475	5000	3550	5	1	55481190	2688	12.30	0.36	12	0.02	394.00	13490.00	5840	20240329	-17.04	3700	20231101	30.95	5840	-17.04	20240329	3800	27.50	20240118	5840	-17.04	20240329	3700	30.95	20231101	0.39	N	078020	5000	2774 억	774439	N	N	0	N	N
161	20240802	090538	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4835	-100	5	-2.03	19330045	4018	15.68	4790	4890	4790	6410	3455	4935	4810.86	1.40	427	5001	4967	4926	4892	4851	4985	4910	2774	1475	5000	3550	5	1	55481190	2683	12.27	0.36	12	0.01	394.00	13490.00	5840	20240329	-17.21	3700	20231101	30.68	5840	-17.21	20240329	3800	27.24	20240118	5840	-17.21	20240329	3700	30.68	20231101	0.39	N	078020	5000	2774 억	774439	N	N	0	N	N
162	20240801	160533	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4935	40	2	0.82	126119835	25626	98.55	4895	4960	4885	6360	3430	4895	4921.56	1.38	7013	4945	4920	4870	4845	4795	4932	4857	2774	1465	5000	3520	5	1	55481190	2738	12.53	0.37	12	0.05	394.00	13490.00	5840	20240329	-15.50	3665	20230726	34.65	5840	-15.50	20240329	3800	29.87	20240118	5840	-15.50	20240329	3700	33.38	20231101	0.39	N	078020	5000	2774 억	767428	N	N	0	N	N
163	20240801	150549	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4935	40	2	0.82	125010285	25401	97.69	4895	4960	4885	6360	3430	4895	4921.47	1.38	6991	4945	4920	4870	4845	4795	4932	4857	2774	1465	5000	3520	5	1	55481190	2738	12.53	0.37	12	0.05	394.00	13490.00	5840	20240329	-15.50	3665	20230726	34.65	5840	-15.50	20240329	3800	29.87	20240118	5840	-15.50	20240329	3700	33.38	20231101	0.39	N	078020	5000	2774 억	767428	N	N	0	N	N
164	20240801	140543	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	35	2	0.72	112067935	22771	87.57	4895	4960	4885	6360	3430	4895	4921.52	1.38	6552	4945	4920	4870	4845	4795	4932	4857	2774	1465	5000	3520	5	1	55481190	2735	12.51	0.37	12	0.04	394.00	13490.00	5840	20240329	-15.58	3665	20230726	34.52	5840	-15.58	20240329	3800	29.74	20240118	5840	-15.58	20240329	3700	33.24	20231101	0.39	N	078020	5000	2774 억	767428	N	N	0	N	N
165	20240801	130535	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4935	40	2	0.82	109713425	22294	85.74	4895	4960	4885	6360	3430	4895	4921.21	1.38	6445	4945	4920	4870	4845	4795	4932	4857	2774	1465	5000	3520	5	1	55481190	2738	12.53	0.37	12	0.04	394.00	13490.00	5840	20240329	-15.50	3665	20230726	34.65	5840	-15.50	20240329	3800	29.87	20240118	5840	-15.50	20240329	3700	33.38	20231101	0.39	N	078020	5000	2774 억	767428	N	N	0	N	N
166	20240801	120539	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	5	2	0.10	47747550	9738	37.45	4895	4950	4885	6360	3430	4895	4903.22	1.38	1797	4945	4920	4870	4845	4795	4932	4857	2774	1465	5000	3520	5	1	55481190	2719	12.44	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.10	3665	20230726	33.70	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3700	32.43	20231101	0.39	N	078020	5000	2774 억	767428	N	N	0	N	N
167	20240801	110539	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4905	10	2	0.20	28923070	5891	22.66	4895	4950	4885	6360	3430	4895	4909.70	1.38	976	4945	4920	4870	4845	4795	4932	4857	2774	1465	5000	3520	5	1	55481190	2721	12.45	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.01	3665	20230726	33.83	5840	-16.01	20240329	3800	29.08	20240118	5840	-16.01	20240329	3700	32.57	20231101	0.39	N	078020	5000	2774 억	767428	N	N	0	N	N
168	20240801	100535	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	35	2	0.72	8447575	1714	6.59	4895	4950	4890	6360	3430	4895	4928.57	1.38	-586	4945	4920	4870	4845	4795	4932	4857	2774	1465	5000	3520	5	1	55481190	2735	12.51	0.37	12	0.00	394.00	13490.00	5840	20240329	-15.58	3665	20230726	34.52	5840	-15.58	20240329	3800	29.74	20240118	5840	-15.58	20240329	3700	33.24	20231101	0.39	N	078020	5000	2774 억	767428	N	N	0	N	N
169	20240801	090528	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4945	50	2	1.02	863930	176	0.68	4895	4945	4890	6360	3430	4895	4908.69	1.38	-31	4945	4920	4870	4845	4795	4932	4857	2774	1465	5000	3520	5	1	55481190	2744	12.55	0.37	12	0.00	394.00	13490.00	5840	20240329	-15.33	3665	20230726	34.92	5840	-15.33	20240329	3800	30.13	20240118	5840	-15.33	20240329	3700	33.65	20231101	0.39	N	078020	5000	2774 억	767428	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History