KissMeData/307930/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	30	2	0.56	199912310	37491	195.20	5270	5380	5270	6910	3730	5320	5332.27	0.00	1463	5440	5380	5280	5220	5120	5410	5250	98	1590	500	3290	10	1	15610000	835	-14.62	1.16	12	0.24	-366.00	4615.00	10380	20240111	-48.46	4000	20240806	33.75	10380	-48.46	20240111	4000	33.75	20240806	10380	-48.46	20240111	4000	33.75	20240806	2.53	N	307930	500	97 억	0	N	N	11	N	N
3	20240830	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	20	2	0.38	195881860	36736	191.27	5270	5380	5270	6910	3730	5320	5332.15	0.00	1591	5440	5380	5280	5220	5120	5410	5250	98	1590	500	3290	10	1	15610000	834	-14.59	1.16	12	0.24	-366.00	4615.00	10380	20240111	-48.55	4000	20240806	33.50	10380	-48.55	20240111	4000	33.50	20240806	10380	-48.55	20240111	4000	33.50	20240806	2.53	N	307930	500	97 억	0	N	N	1	N	N
4	20240830	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	0	3	0.00	182846520	34279	178.48	5270	5380	5270	6910	3730	5320	5334.07	0.00	1151	5440	5380	5280	5220	5120	5410	5250	98	1590	500	3290	10	1	15610000	830	-14.54	1.15	12	0.22	-366.00	4615.00	10380	20240111	-48.75	4000	20240806	33.00	10380	-48.75	20240111	4000	33.00	20240806	10380	-48.75	20240111	4000	33.00	20240806	2.53	N	307930	500	97 억	0	N	N	1	N	N
5	20240830	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	30	2	0.56	179355040	33623	175.07	5270	5380	5270	6910	3730	5320	5334.30	0.00	1138	5440	5380	5280	5220	5120	5410	5250	98	1590	500	3290	10	1	15610000	835	-14.62	1.16	12	0.22	-366.00	4615.00	10380	20240111	-48.46	4000	20240806	33.75	10380	-48.46	20240111	4000	33.75	20240806	10380	-48.46	20240111	4000	33.75	20240806	2.53	N	307930	500	97 억	0	N	N	1	N	N
6	20240830	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	40	2	0.75	176256750	33044	172.05	5270	5380	5270	6910	3730	5320	5334.00	0.00	1334	5440	5380	5280	5220	5120	5410	5250	98	1590	500	3290	10	1	15610000	837	-14.64	1.16	12	0.21	-366.00	4615.00	10380	20240111	-48.36	4000	20240806	34.00	10380	-48.36	20240111	4000	34.00	20240806	10380	-48.36	20240111	4000	34.00	20240806	2.53	N	307930	500	97 억	0	N	N	1	N	N
7	20240830	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	30	2	0.56	123170960	23118	120.37	5270	5350	5270	6910	3730	5320	5327.92	0.00	1985	5440	5380	5280	5220	5120	5410	5250	98	1590	500	3290	10	1	15610000	835	-14.62	1.16	12	0.15	-366.00	4615.00	10380	20240111	-48.46	4000	20240806	33.75	10380	-48.46	20240111	4000	33.75	20240806	10380	-48.46	20240111	4000	33.75	20240806	2.53	N	307930	500	97 억	0	N	N	1	N	N
8	20240830	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	10	2	0.19	18979280	3576	18.62	5270	5340	5270	6910	3730	5320	5307.40	0.00	-495	5440	5380	5280	5220	5120	5410	5250	98	1590	500	3290	10	1	15610000	832	-14.56	1.15	12	0.02	-366.00	4615.00	10380	20240111	-48.65	4000	20240806	33.25	10380	-48.65	20240111	4000	33.25	20240806	10380	-48.65	20240111	4000	33.25	20240806	2.53	N	307930	500	97 억	0	N	N	1	N	N
9	20240830	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	20	2	0.38	6330790	1196	6.23	5270	5340	5270	6910	3730	5320	5293.30	0.00	365	5440	5380	5280	5220	5120	5410	5250	98	1590	500	3290	10	1	15610000	834	-14.59	1.16	12	0.01	-366.00	4615.00	10380	20240111	-48.55	4000	20240806	33.50	10380	-48.55	20240111	4000	33.50	20240806	10380	-48.55	20240111	4000	33.50	20240806	2.53	N	307930	500	97 억	0	N	N	1	N	N
10	20240829	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-40	5	-0.75	97911460	18645	31.76	5310	5340	5180	6960	3760	5360	5251.34	0.02	-5118	5660	5510	5360	5210	5060	5585	5285	98	1600	500	3320	10	1	15610000	830	-14.54	1.15	12	0.12	-366.00	4615.00	10380	20240111	-48.75	4000	20240806	33.00	10380	-48.75	20240111	4000	33.00	20240806	10380	-48.75	20240111	4000	33.00	20240806	2.52	N	307930	500	97 억	3566	N	N	1	N	N
11	20240829	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-80	5	-1.49	95035650	18102	30.83	5310	5340	5180	6960	3760	5360	5250.01	0.02	-5048	5660	5510	5360	5210	5060	5585	5285	98	1600	500	3320	10	1	15610000	824	-14.43	1.14	12	0.12	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.52	N	307930	500	97 억	3566	N	N	0	N	N
12	20240829	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-90	5	-1.68	80551290	15355	26.15	5310	5340	5180	6960	3760	5360	5245.93	0.02	-4166	5660	5510	5360	5210	5060	5585	5285	98	1600	500	3320	10	1	15610000	823	-14.40	1.14	12	0.10	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.52	N	307930	500	97 억	3566	N	N	0	N	N
13	20240829	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-130	5	-2.43	68568390	13073	22.27	5310	5340	5180	6960	3760	5360	5245.04	0.02	-2999	5660	5510	5360	5210	5060	5585	5285	98	1600	500	3320	10	1	15610000	816	-14.29	1.13	12	0.08	-366.00	4615.00	10380	20240111	-49.61	4000	20240806	30.75	10380	-49.61	20240111	4000	30.75	20240806	10380	-49.61	20240111	4000	30.75	20240806	2.52	N	307930	500	97 억	3566	N	N	0	N	N
14	20240829	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-80	5	-1.49	41339890	7854	13.38	5310	5340	5210	6960	3760	5360	5263.55	0.02	-1019	5660	5510	5360	5210	5060	5585	5285	98	1600	500	3320	10	1	15610000	824	-14.43	1.14	12	0.05	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.52	N	307930	500	97 억	3566	N	N	0	N	N
15	20240829	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-80	5	-1.49	35376900	6717	11.44	5310	5340	5210	6960	3760	5360	5266.77	0.02	-987	5660	5510	5360	5210	5060	5585	5285	98	1600	500	3320	10	1	15610000	824	-14.43	1.14	12	0.04	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.52	N	307930	500	97 억	3566	N	N	0	N	N
16	20240829	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-100	5	-1.87	26474270	5022	8.55	5310	5340	5210	6960	3760	5360	5271.66	0.02	-1598	5660	5510	5360	5210	5060	5585	5285	98	1600	500	3320	10	1	15610000	821	-14.37	1.14	12	0.03	-366.00	4615.00	10380	20240111	-49.33	4000	20240806	31.50	10380	-49.33	20240111	4000	31.50	20240806	10380	-49.33	20240111	4000	31.50	20240806	2.52	N	307930	500	97 억	3566	N	N	0	N	N
17	20240829	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-20	5	-0.37	7694060	1453	2.47	5310	5340	5280	6960	3760	5360	5295.29	0.02	-974	5660	5510	5360	5210	5060	5585	5285	98	1600	500	3320	10	1	15610000	834	-14.59	1.16	12	0.01	-366.00	4615.00	10380	20240111	-48.55	4000	20240806	33.50	10380	-48.55	20240111	4000	33.50	20240806	10380	-48.55	20240111	4000	33.50	20240806	2.52	N	307930	500	97 억	3566	N	N	0	N	N
18	20240828	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	90	2	1.71	314818380	58661	611.50	5260	5510	5210	6850	3690	5270	5366.74	0.08	-9374	5403	5336	5253	5186	5103	5345	5195	98	1580	500	3260	10	1	15610000	837	-14.64	1.16	12	0.38	-366.00	4615.00	10380	20240111	-48.36	4000	20240806	34.00	10380	-48.36	20240111	4000	34.00	20240806	10380	-48.36	20240111	4000	34.00	20240806	2.53	N	307930	500	97 억	12877	N	N	0	N	N
19	20240828	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	30	2	0.57	300951510	56061	584.39	5260	5510	5210	6850	3690	5270	5368.29	0.08	-8652	5403	5336	5253	5186	5103	5345	5195	98	1580	500	3260	10	1	15610000	827	-14.48	1.15	12	0.36	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.53	N	307930	500	97 억	12877	N	N	0	N	N
20	20240828	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	30	2	0.57	39420860	7498	78.16	5260	5300	5210	6850	3690	5270	5257.52	0.08	-1799	5403	5336	5253	5186	5103	5345	5195	98	1580	500	3260	10	1	15610000	827	-14.48	1.15	12	0.05	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.53	N	307930	500	97 억	12877	N	N	0	N	N
21	20240828	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-10	5	-0.19	33412710	6362	66.32	5260	5300	5210	6850	3690	5270	5251.92	0.08	-1752	5403	5336	5253	5186	5103	5345	5195	98	1580	500	3260	10	1	15610000	821	-14.37	1.14	12	0.04	-366.00	4615.00	10380	20240111	-49.33	4000	20240806	31.50	10380	-49.33	20240111	4000	31.50	20240806	10380	-49.33	20240111	4000	31.50	20240806	2.53	N	307930	500	97 억	12877	N	N	0	N	N
22	20240828	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-10	5	-0.19	19230260	3651	38.06	5260	5300	5220	6850	3690	5270	5267.12	0.08	-798	5403	5336	5253	5186	5103	5345	5195	98	1580	500	3260	10	1	15610000	821	-14.37	1.14	12	0.02	-366.00	4615.00	10380	20240111	-49.33	4000	20240806	31.50	10380	-49.33	20240111	4000	31.50	20240806	10380	-49.33	20240111	4000	31.50	20240806	2.53	N	307930	500	97 억	12877	N	N	0	N	N
23	20240828	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	30	2	0.57	15015100	2847	29.68	5260	5300	5220	6850	3690	5270	5274.01	0.08	-404	5403	5336	5253	5186	5103	5345	5195	98	1580	500	3260	10	1	15610000	827	-14.48	1.15	12	0.02	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.53	N	307930	500	97 억	12877	N	N	0	N	N
24	20240828	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	30	2	0.57	13175420	2498	26.04	5260	5300	5220	6850	3690	5270	5274.39	0.08	-464	5403	5336	5253	5186	5103	5345	5195	98	1580	500	3260	10	1	15610000	827	-14.48	1.15	12	0.02	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.53	N	307930	500	97 억	12877	N	N	0	N	N
25	20240828	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	30	2	0.57	1795710	340	3.54	5260	5300	5260	6850	3690	5270	5281.50	0.08	135	5403	5336	5253	5186	5103	5345	5195	98	1580	500	3260	10	1	15610000	827	-14.48	1.15	12	0.00	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.53	N	307930	500	97 억	12877	N	N	0	N	N
26	20240827	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	0	3	0.00	50378540	9591	53.29	5270	5320	5170	6850	3690	5270	5252.69	0.09	-1448	5416	5342	5256	5182	5096	5300	5140	98	1580	500	3260	10	1	15610000	823	-14.40	1.14	12	0.06	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.54	N	307930	500	97 억	14199	N	N	0	N	N
27	20240827	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-30	5	-0.57	44824560	8535	47.42	5270	5320	5170	6850	3690	5270	5251.85	0.09	-1491	5416	5342	5256	5182	5096	5300	5140	98	1580	500	3260	10	1	15610000	818	-14.32	1.14	12	0.05	-366.00	4615.00	10380	20240111	-49.52	4000	20240806	31.00	10380	-49.52	20240111	4000	31.00	20240806	10380	-49.52	20240111	4000	31.00	20240806	2.54	N	307930	500	97 억	14199	N	N	0	N	N
28	20240827	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	10	2	0.19	33730650	6420	35.67	5270	5320	5170	6850	3690	5270	5254.00	0.09	-1795	5416	5342	5256	5182	5096	5300	5140	98	1580	500	3260	10	1	15610000	824	-14.43	1.14	12	0.04	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.54	N	307930	500	97 억	14199	N	N	0	N	N
29	20240827	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	10	2	0.19	33725370	6419	35.67	5270	5320	5170	6850	3690	5270	5253.99	0.09	-1795	5416	5342	5256	5182	5096	5300	5140	98	1580	500	3260	10	1	15610000	824	-14.43	1.14	12	0.04	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.54	N	307930	500	97 억	14199	N	N	0	N	N
30	20240827	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	20	2	0.38	30892650	5880	32.67	5270	5320	5170	6850	3690	5270	5253.85	0.09	-1590	5416	5342	5256	5182	5096	5300	5140	98	1580	500	3260	10	1	15610000	826	-14.45	1.15	12	0.04	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.54	N	307930	500	97 억	14199	N	N	0	N	N
31	20240827	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	40	2	0.76	27448580	5227	29.04	5270	5320	5170	6850	3690	5270	5251.31	0.09	-1251	5416	5342	5256	5182	5096	5300	5140	98	1580	500	3260	10	1	15610000	829	-14.51	1.15	12	0.03	-366.00	4615.00	10380	20240111	-48.84	4000	20240806	32.75	10380	-48.84	20240111	4000	32.75	20240806	10380	-48.84	20240111	4000	32.75	20240806	2.54	N	307930	500	97 억	14199	N	N	0	N	N
32	20240827	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	10	2	0.19	21240750	4057	22.54	5270	5280	5170	6850	3690	5270	5235.58	0.09	-981	5416	5342	5256	5182	5096	5300	5140	98	1580	500	3260	10	1	15610000	824	-14.43	1.14	12	0.03	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.54	N	307930	500	97 억	14199	N	N	0	N	N
33	20240827	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	0	3	0.00	2279630	433	2.41	5270	5270	5240	6850	3690	5270	5264.73	0.09	-285	5416	5342	5256	5182	5096	5300	5140	98	1580	500	3260	10	1	15610000	823	-14.40	1.14	12	0.00	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.54	N	307930	500	97 억	14199	N	N	0	N	N
34	20240826	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-50	5	-0.94	93413120	17888	114.88	5310	5330	5170	6910	3730	5320	5222.07	0.10	-1753	5433	5376	5323	5266	5213	5350	5240	98	1590	500	3290	10	1	15610000	823	-14.40	1.14	12	0.11	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.56	N	307930	500	97 억	15839	N	N	0	N	N
35	20240826	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-90	5	-1.69	85341490	16345	104.97	5310	5330	5170	6910	3730	5320	5221.26	0.10	-2147	5433	5376	5323	5266	5213	5350	5240	98	1590	500	3290	10	1	15610000	816	-14.29	1.13	12	0.10	-366.00	4615.00	10380	20240111	-49.61	4000	20240806	30.75	10380	-49.61	20240111	4000	30.75	20240806	10380	-49.61	20240111	4000	30.75	20240806	2.56	N	307930	500	97 억	15839	N	N	0	N	N
36	20240826	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-120	5	-2.26	65791290	12585	80.82	5310	5330	5180	6910	3730	5320	5227.75	0.10	-1452	5433	5376	5323	5266	5213	5350	5240	98	1590	500	3290	10	1	15610000	812	-14.21	1.13	12	0.08	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.56	N	307930	500	97 억	15839	N	N	0	N	N
37	20240826	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-120	5	-2.26	58420820	11167	71.72	5310	5330	5180	6910	3730	5320	5231.56	0.10	-1559	5433	5376	5323	5266	5213	5350	5240	98	1590	500	3290	10	1	15610000	812	-14.21	1.13	12	0.07	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.56	N	307930	500	97 억	15839	N	N	0	N	N
38	20240826	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-100	5	-1.88	44182310	8429	54.13	5310	5330	5200	6910	3730	5320	5241.70	0.10	-1610	5433	5376	5323	5266	5213	5350	5240	98	1590	500	3290	10	1	15610000	815	-14.26	1.13	12	0.05	-366.00	4615.00	10380	20240111	-49.71	4000	20240806	30.50	10380	-49.71	20240111	4000	30.50	20240806	10380	-49.71	20240111	4000	30.50	20240806	2.56	N	307930	500	97 억	15839	N	N	0	N	N
39	20240826	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-80	5	-1.50	34891250	6645	42.68	5310	5330	5200	6910	3730	5320	5250.75	0.10	-1163	5433	5376	5323	5266	5213	5350	5240	98	1590	500	3290	10	1	15610000	818	-14.32	1.14	12	0.04	-366.00	4615.00	10380	20240111	-49.52	4000	20240806	31.00	10380	-49.52	20240111	4000	31.00	20240806	10380	-49.52	20240111	4000	31.00	20240806	2.56	N	307930	500	97 억	15839	N	N	0	N	N
40	20240826	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-50	5	-0.94	21964060	4165	26.75	5310	5330	5220	6910	3730	5320	5273.48	0.10	-854	5433	5376	5323	5266	5213	5350	5240	98	1590	500	3290	10	1	15610000	823	-14.40	1.14	12	0.03	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.56	N	307930	500	97 억	15839	N	N	0	N	N
41	20240826	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	0	3	0.00	499970	94	0.60	5310	5330	5310	6910	3730	5320	5318.83	0.10	-2	5433	5376	5323	5266	5213	5350	5240	98	1590	500	3290	10	1	15610000	830	-14.54	1.15	12	0.00	-366.00	4615.00	10380	20240111	-48.75	4000	20240806	33.00	10380	-48.75	20240111	4000	33.00	20240806	10380	-48.75	20240111	4000	33.00	20240806	2.56	N	307930	500	97 억	15839	N	N	0	N	N
42	20240823	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-60	5	-1.12	80075160	15087	66.01	5380	5380	5270	6990	3770	5380	5307.54	0.09	1447	5586	5482	5406	5302	5226	5445	5265	98	1610	500	3330	10	1	15610000	830	-14.54	1.15	12	0.10	-366.00	4615.00	10380	20240111	-48.75	4000	20240806	33.00	10380	-48.75	20240111	4000	33.00	20240806	10380	-48.75	20240111	4000	33.00	20240806	2.55	N	307930	500	97 억	14192	N	N	0	N	N
43	20240823	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-80	5	-1.49	68601140	12927	56.56	5380	5380	5270	6990	3770	5380	5306.81	0.09	946	5586	5482	5406	5302	5226	5445	5265	98	1610	500	3330	10	1	15610000	827	-14.48	1.15	12	0.08	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.55	N	307930	500	97 억	14192	N	N	0	N	N
44	20240823	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-50	5	-0.93	59095920	11131	48.70	5380	5380	5280	6990	3770	5380	5309.13	0.09	288	5586	5482	5406	5302	5226	5445	5265	98	1610	500	3330	10	1	15610000	832	-14.56	1.15	12	0.07	-366.00	4615.00	10380	20240111	-48.65	4000	20240806	33.25	10380	-48.65	20240111	4000	33.25	20240806	10380	-48.65	20240111	4000	33.25	20240806	2.55	N	307930	500	97 억	14192	N	N	0	N	N
45	20240823	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-50	5	-0.93	45905170	8644	37.82	5380	5380	5280	6990	3770	5380	5310.64	0.09	635	5586	5482	5406	5302	5226	5445	5265	98	1610	500	3330	10	1	15610000	832	-14.56	1.15	12	0.06	-366.00	4615.00	10380	20240111	-48.65	4000	20240806	33.25	10380	-48.65	20240111	4000	33.25	20240806	10380	-48.65	20240111	4000	33.25	20240806	2.55	N	307930	500	97 억	14192	N	N	0	N	N
46	20240823	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-90	5	-1.67	40179220	7563	33.09	5380	5380	5280	6990	3770	5380	5312.60	0.09	224	5586	5482	5406	5302	5226	5445	5265	98	1610	500	3330	10	1	15610000	826	-14.45	1.15	12	0.05	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.55	N	307930	500	97 억	14192	N	N	0	N	N
47	20240823	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-60	5	-1.12	39930370	7516	32.88	5380	5380	5280	6990	3770	5380	5312.72	0.09	227	5586	5482	5406	5302	5226	5445	5265	98	1610	500	3330	10	1	15610000	830	-14.54	1.15	12	0.05	-366.00	4615.00	10380	20240111	-48.75	4000	20240806	33.00	10380	-48.75	20240111	4000	33.00	20240806	10380	-48.75	20240111	4000	33.00	20240806	2.55	N	307930	500	97 억	14192	N	N	0	N	N
48	20240823	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-30	5	-0.56	28077210	5278	23.09	5380	5380	5280	6990	3770	5380	5319.67	0.09	-57	5586	5482	5406	5302	5226	5445	5265	98	1610	500	3330	10	1	15610000	835	-14.62	1.16	12	0.03	-366.00	4615.00	10380	20240111	-48.46	4000	20240806	33.75	10380	-48.46	20240111	4000	33.75	20240806	10380	-48.46	20240111	4000	33.75	20240806	2.55	N	307930	500	97 억	14192	N	N	0	N	N
49	20240823	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-40	5	-0.74	8107420	1522	6.66	5380	5380	5280	6990	3770	5380	5326.82	0.09	167	5586	5482	5406	5302	5226	5445	5265	98	1610	500	3330	10	1	15610000	834	-14.59	1.16	12	0.01	-366.00	4615.00	10380	20240111	-48.55	4000	20240806	33.50	10380	-48.55	20240111	4000	33.50	20240806	10380	-48.55	20240111	4000	33.50	20240806	2.55	N	307930	500	97 억	14192	N	N	0	N	N
50	20240822	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	-90	5	-1.65	123180560	22804	249.20	5400	5510	5330	7110	3830	5470	5401.71	0.13	-6462	5583	5526	5473	5416	5363	5525	5415	98	1640	500	3390	10	1	15610000	840	-14.70	1.17	12	0.15	-366.00	4615.00	10380	20240111	-48.17	4000	20240806	34.50	10380	-48.17	20240111	4000	34.50	20240806	10380	-48.17	20240111	4000	34.50	20240806	2.64	N	307930	500	97 억	20691	N	N	0	N	N
51	20240822	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-120	5	-2.19	117126660	21679	236.90	5400	5510	5330	7110	3830	5470	5402.77	0.13	-6302	5583	5526	5473	5416	5363	5525	5415	98	1640	500	3390	10	1	15610000	835	-14.62	1.16	12	0.14	-366.00	4615.00	10380	20240111	-48.46	4000	20240806	33.75	10380	-48.46	20240111	4000	33.75	20240806	10380	-48.46	20240111	4000	33.75	20240806	2.64	N	307930	500	97 억	20691	N	N	0	N	N
52	20240822	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-70	5	-1.28	95985700	17729	193.74	5400	5510	5330	7110	3830	5470	5414.05	0.13	-5878	5583	5526	5473	5416	5363	5525	5415	98	1640	500	3390	10	1	15610000	843	-14.75	1.17	12	0.11	-366.00	4615.00	10380	20240111	-47.98	4000	20240806	35.00	10380	-47.98	20240111	4000	35.00	20240806	10380	-47.98	20240111	4000	35.00	20240806	2.64	N	307930	500	97 억	20691	N	N	0	N	N
53	20240822	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	-90	5	-1.65	80881500	14928	163.13	5400	5510	5330	7110	3830	5470	5418.11	0.13	-5482	5583	5526	5473	5416	5363	5525	5415	98	1640	500	3390	10	1	15610000	840	-14.70	1.17	12	0.10	-366.00	4615.00	10380	20240111	-48.17	4000	20240806	34.50	10380	-48.17	20240111	4000	34.50	20240806	10380	-48.17	20240111	4000	34.50	20240806	2.64	N	307930	500	97 억	20691	N	N	0	N	N
54	20240822	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-70	5	-1.28	59298940	10911	119.23	5400	5510	5380	7110	3830	5470	5434.79	0.13	-2913	5583	5526	5473	5416	5363	5525	5415	98	1640	500	3390	10	1	15610000	843	-14.75	1.17	12	0.07	-366.00	4615.00	10380	20240111	-47.98	4000	20240806	35.00	10380	-47.98	20240111	4000	35.00	20240806	10380	-47.98	20240111	4000	35.00	20240806	2.64	N	307930	500	97 억	20691	N	N	0	N	N
55	20240822	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-20	5	-0.37	33383620	6113	66.80	5400	5510	5400	7110	3830	5470	5461.09	0.13	-2311	5583	5526	5473	5416	5363	5525	5415	98	1640	500	3390	10	1	15610000	851	-14.89	1.18	12	0.04	-366.00	4615.00	10380	20240111	-47.50	4000	20240806	36.25	10380	-47.50	20240111	4000	36.25	20240806	10380	-47.50	20240111	4000	36.25	20240806	2.64	N	307930	500	97 억	20691	N	N	0	N	N
56	20240822	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	10	2	0.18	29508270	5403	59.04	5400	5510	5400	7110	3830	5470	5461.46	0.13	-1901	5583	5526	5473	5416	5363	5525	5415	98	1640	500	3390	10	1	15610000	855	-14.97	1.19	12	0.03	-366.00	4615.00	10380	20240111	-47.21	4000	20240806	37.00	10380	-47.21	20240111	4000	37.00	20240806	10380	-47.21	20240111	4000	37.00	20240806	2.64	N	307930	500	97 억	20691	N	N	0	N	N
57	20240822	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	0	3	0.00	10409230	1919	20.97	5400	5470	5400	7110	3830	5470	5424.30	0.13	-225	5583	5526	5473	5416	5363	5525	5415	98	1640	500	3390	10	1	15610000	854	-14.95	1.19	12	0.01	-366.00	4615.00	10380	20240111	-47.30	4000	20240806	36.75	10380	-47.30	20240111	4000	36.75	20240806	10380	-47.30	20240111	4000	36.75	20240806	2.64	N	307930	500	97 억	20691	N	N	0	N	N
58	20240821	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-10	5	-0.18	49807070	9111	15.54	5470	5530	5420	7120	3840	5480	5466.70	0.15	-3501	5753	5616	5453	5316	5153	5685	5385	98	1640	500	3390	10	1	15610000	854	-14.95	1.19	12	0.06	-366.00	4615.00	10380	20240111	-47.30	4000	20240806	36.75	10380	-47.30	20240111	4000	36.75	20240806	10380	-47.30	20240111	4000	36.75	20240806	2.63	N	307930	500	97 억	24147	N	N	0	N	N
59	20240821	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-30	5	-0.55	41915190	7665	13.07	5470	5530	5420	7120	3840	5480	5468.39	0.15	-3012	5753	5616	5453	5316	5153	5685	5385	98	1640	500	3390	10	1	15610000	851	-14.89	1.18	12	0.05	-366.00	4615.00	10380	20240111	-47.50	4000	20240806	36.25	10380	-47.50	20240111	4000	36.25	20240806	10380	-47.50	20240111	4000	36.25	20240806	2.63	N	307930	500	97 억	24147	N	N	0	N	N
60	20240821	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-20	5	-0.36	34249330	6258	10.67	5470	5530	5440	7120	3840	5480	5472.89	0.15	-2674	5753	5616	5453	5316	5153	5685	5385	98	1640	500	3390	10	1	15610000	852	-14.92	1.18	12	0.04	-366.00	4615.00	10380	20240111	-47.40	4000	20240806	36.50	10380	-47.40	20240111	4000	36.50	20240806	10380	-47.40	20240111	4000	36.50	20240806	2.63	N	307930	500	97 억	24147	N	N	0	N	N
61	20240821	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-20	5	-0.36	28780600	5255	8.96	5470	5530	5450	7120	3840	5480	5476.80	0.15	-2192	5753	5616	5453	5316	5153	5685	5385	98	1640	500	3390	10	1	15610000	852	-14.92	1.18	12	0.03	-366.00	4615.00	10380	20240111	-47.40	4000	20240806	36.50	10380	-47.40	20240111	4000	36.50	20240806	10380	-47.40	20240111	4000	36.50	20240806	2.63	N	307930	500	97 억	24147	N	N	0	N	N
62	20240821	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-10	5	-0.18	27309620	4986	8.50	5470	5530	5450	7120	3840	5480	5477.26	0.15	-2053	5753	5616	5453	5316	5153	5685	5385	98	1640	500	3390	10	1	15610000	854	-14.95	1.19	12	0.03	-366.00	4615.00	10380	20240111	-47.30	4000	20240806	36.75	10380	-47.30	20240111	4000	36.75	20240806	10380	-47.30	20240111	4000	36.75	20240806	2.63	N	307930	500	97 억	24147	N	N	0	N	N
63	20240821	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-10	5	-0.18	23246720	4241	7.23	5470	5530	5450	7120	3840	5480	5481.42	0.15	-1374	5753	5616	5453	5316	5153	5685	5385	98	1640	500	3390	10	1	15610000	854	-14.95	1.19	12	0.03	-366.00	4615.00	10380	20240111	-47.30	4000	20240806	36.75	10380	-47.30	20240111	4000	36.75	20240806	10380	-47.30	20240111	4000	36.75	20240806	2.63	N	307930	500	97 억	24147	N	N	0	N	N
64	20240821	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-30	5	-0.55	13627410	2485	4.24	5470	5530	5450	7120	3840	5480	5483.87	0.15	-192	5753	5616	5453	5316	5153	5685	5385	98	1640	500	3390	10	1	15610000	851	-14.89	1.18	12	0.02	-366.00	4615.00	10380	20240111	-47.50	4000	20240806	36.25	10380	-47.50	20240111	4000	36.25	20240806	10380	-47.50	20240111	4000	36.25	20240806	2.63	N	307930	500	97 억	24147	N	N	0	N	N
65	20240821	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	0	3	0.00	2141200	391	0.67	5470	5490	5460	7120	3840	5480	5476.21	0.15	-177	5753	5616	5453	5316	5153	5685	5385	98	1640	500	3390	10	1	15610000	855	-14.97	1.19	12	0.00	-366.00	4615.00	10380	20240111	-47.21	4000	20240806	37.00	10380	-47.21	20240111	4000	37.00	20240806	10380	-47.21	20240111	4000	37.00	20240806	2.63	N	307930	500	97 억	24147	N	N	0	N	N
66	20240820	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	150	2	2.81	318226880	58333	190.59	5290	5590	5290	6920	3740	5330	5455.17	0.10	7448	5470	5400	5310	5240	5150	5435	5275	98	1590	500	3300	10	1	15610000	855	-14.97	1.19	12	0.37	-366.00	4615.00	10380	20240111	-47.21	4000	20240806	37.00	10380	-47.21	20240111	4000	37.00	20240806	10380	-47.21	20240111	4000	37.00	20240806	2.64	N	307930	500	97 억	15847	N	N	2	N	N
67	20240820	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	240	2	4.50	306218780	56147	183.44	5290	5590	5290	6920	3740	5330	5453.88	0.10	7219	5470	5400	5310	5240	5150	5435	5275	98	1590	500	3300	10	1	15610000	869	-15.22	1.21	12	0.36	-366.00	4615.00	10380	20240111	-46.34	4000	20240806	39.25	10380	-46.34	20240111	4000	39.25	20240806	10380	-46.34	20240111	4000	39.25	20240806	2.64	N	307930	500	97 억	15847	N	N	2	N	N
68	20240820	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	220	2	4.13	255565550	47035	153.67	5290	5580	5290	6920	3740	5330	5433.52	0.10	8837	5470	5400	5310	5240	5150	5435	5275	98	1590	500	3300	10	1	15610000	866	-15.16	1.20	12	0.30	-366.00	4615.00	10380	20240111	-46.53	4000	20240806	38.75	10380	-46.53	20240111	4000	38.75	20240806	10380	-46.53	20240111	4000	38.75	20240806	2.64	N	307930	500	97 억	15847	N	N	2	N	N
69	20240820	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	160	2	3.00	184671910	34159	111.61	5290	5490	5290	6920	3740	5330	5406.24	0.10	3099	5470	5400	5310	5240	5150	5435	5275	98	1590	500	3300	10	1	15610000	857	-15.00	1.19	12	0.22	-366.00	4615.00	10380	20240111	-47.11	4000	20240806	37.25	10380	-47.11	20240111	4000	37.25	20240806	10380	-47.11	20240111	4000	37.25	20240806	2.64	N	307930	500	97 억	15847	N	N	2	N	N
70	20240820	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	140	2	2.63	155539050	28833	94.20	5290	5470	5290	6920	3740	5330	5394.48	0.10	2380	5470	5400	5310	5240	5150	5435	5275	98	1590	500	3300	10	1	15610000	854	-14.95	1.19	12	0.18	-366.00	4615.00	10380	20240111	-47.30	4000	20240806	36.75	10380	-47.30	20240111	4000	36.75	20240806	10380	-47.30	20240111	4000	36.75	20240806	2.64	N	307930	500	97 억	15847	N	N	2	N	N
71	20240820	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	130	2	2.44	142359190	26419	86.32	5290	5460	5290	6920	3740	5330	5388.52	0.10	3839	5470	5400	5310	5240	5150	5435	5275	98	1590	500	3300	10	1	15610000	852	-14.92	1.18	12	0.17	-366.00	4615.00	10380	20240111	-47.40	4000	20240806	36.50	10380	-47.40	20240111	4000	36.50	20240806	10380	-47.40	20240111	4000	36.50	20240806	2.64	N	307930	500	97 억	15847	N	N	2	N	N
72	20240820	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	50	2	0.94	68220440	12754	41.67	5290	5400	5290	6920	3740	5330	5348.94	0.10	1170	5470	5400	5310	5240	5150	5435	5275	98	1590	500	3300	10	1	15610000	840	-14.70	1.17	12	0.08	-366.00	4615.00	10380	20240111	-48.17	4000	20240806	34.50	10380	-48.17	20240111	4000	34.50	20240806	10380	-48.17	20240111	4000	34.50	20240806	2.64	N	307930	500	97 억	15847	N	N	2	N	N
73	20240820	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	20	2	0.38	7038770	1319	4.31	5290	5350	5290	6920	3740	5330	5336.44	0.10	395	5470	5400	5310	5240	5150	5435	5275	98	1590	500	3300	10	1	15610000	835	-14.62	1.16	12	0.01	-366.00	4615.00	10380	20240111	-48.46	4000	20240806	33.75	10380	-48.46	20240111	4000	33.75	20240806	10380	-48.46	20240111	4000	33.75	20240806	2.64	N	307930	500	97 억	15847	N	N	2	N	N
74	20240819	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	30	2	0.57	162029600	30598	111.59	5300	5380	5220	6890	3710	5300	5295.43	0.09	2187	5500	5400	5320	5220	5140	5390	5210	98	1590	500	3280	10	1	15610000	832	-14.56	1.15	12	0.20	-366.00	4615.00	10380	20240111	-48.65	4000	20240806	33.25	10380	-48.65	20240111	4000	33.25	20240806	10380	-48.65	20240111	4000	33.25	20240806	2.64	N	307930	500	97 억	13822	N	N	2	N	N
75	20240819	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-10	5	-0.19	156658810	29583	107.89	5300	5380	5220	6890	3710	5300	5295.57	0.09	1963	5500	5400	5320	5220	5140	5390	5210	98	1590	500	3280	10	1	15610000	826	-14.45	1.15	12	0.19	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.64	N	307930	500	97 억	13822	N	N	2	N	N
76	20240819	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	20	2	0.38	152411720	28784	104.97	5300	5380	5220	6890	3710	5300	5295.02	0.09	2383	5500	5400	5320	5220	5140	5390	5210	98	1590	500	3280	10	1	15610000	830	-14.54	1.15	12	0.18	-366.00	4615.00	10380	20240111	-48.75	4000	20240806	33.00	10380	-48.75	20240111	4000	33.00	20240806	10380	-48.75	20240111	4000	33.00	20240806	2.64	N	307930	500	97 억	13822	N	N	2	N	N
77	20240819	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	30	2	0.57	145179010	27430	100.04	5300	5380	5220	6890	3710	5300	5292.71	0.09	2718	5500	5400	5320	5220	5140	5390	5210	98	1590	500	3280	10	1	15610000	832	-14.56	1.15	12	0.18	-366.00	4615.00	10380	20240111	-48.65	4000	20240806	33.25	10380	-48.65	20240111	4000	33.25	20240806	10380	-48.65	20240111	4000	33.25	20240806	2.64	N	307930	500	97 억	13822	N	N	2	N	N
78	20240819	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	80	2	1.51	114359440	21622	78.85	5300	5380	5220	6890	3710	5300	5289.03	0.09	500	5500	5400	5320	5220	5140	5390	5210	98	1590	500	3280	10	1	15610000	840	-14.70	1.17	12	0.14	-366.00	4615.00	10380	20240111	-48.17	4000	20240806	34.50	10380	-48.17	20240111	4000	34.50	20240806	10380	-48.17	20240111	4000	34.50	20240806	2.64	N	307930	500	97 억	13822	N	N	2	N	N
79	20240819	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-60	5	-1.13	43257860	8227	30.00	5300	5320	5220	6890	3710	5300	5258.04	0.09	3	5500	5400	5320	5220	5140	5390	5210	98	1590	500	3280	10	1	15610000	818	-14.32	1.14	12	0.05	-366.00	4615.00	10380	20240111	-49.52	4000	20240806	31.00	10380	-49.52	20240111	4000	31.00	20240806	10380	-49.52	20240111	4000	31.00	20240806	2.64	N	307930	500	97 억	13822	N	N	2	N	N
80	20240819	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-40	5	-0.75	24850330	4720	17.21	5300	5320	5220	6890	3710	5300	5264.90	0.09	-629	5500	5400	5320	5220	5140	5390	5210	98	1590	500	3280	10	1	15610000	821	-14.37	1.14	12	0.03	-366.00	4615.00	10380	20240111	-49.33	4000	20240806	31.50	10380	-49.33	20240111	4000	31.50	20240806	10380	-49.33	20240111	4000	31.50	20240806	2.64	N	307930	500	97 억	13822	N	N	2	N	N
81	20240819	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	2276730	430	1.57	5300	5300	5270	6890	3710	5300	5294.72	0.09	-373	5500	5400	5320	5220	5140	5390	5210	98	1590	500	3280	10	1	15610000	827	-14.48	1.15	12	0.00	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.64	N	307930	500	97 억	13822	N	N	2	N	N
82	20240816	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	140849190	26464	111.45	5300	5420	5240	6890	3710	5300	5322.32	0.10	-2001	5406	5352	5276	5222	5146	5380	5250	98	1590	500	3280	10	1	15610000	827	-14.48	1.15	12	0.17	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.62	N	307930	500	97 억	15864	N	N	2	N	N
83	20240816	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	40	2	0.75	131577430	24717	104.09	5300	5420	5240	6890	3710	5300	5323.36	0.10	-1963	5406	5352	5276	5222	5146	5380	5250	98	1590	500	3280	10	1	15610000	834	-14.59	1.16	12	0.16	-366.00	4615.00	10380	20240111	-48.55	4000	20240806	33.50	10380	-48.55	20240111	4000	33.50	20240806	10380	-48.55	20240111	4000	33.50	20240806	2.62	N	307930	500	97 억	15864	N	N	0	N	N
84	20240816	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	30	2	0.57	122702300	23052	97.08	5300	5420	5240	6890	3710	5300	5322.85	0.10	-503	5406	5352	5276	5222	5146	5380	5250	98	1590	500	3280	10	1	15610000	832	-14.56	1.15	12	0.15	-366.00	4615.00	10380	20240111	-48.65	4000	20240806	33.25	10380	-48.65	20240111	4000	33.25	20240806	10380	-48.65	20240111	4000	33.25	20240806	2.62	N	307930	500	97 억	15864	N	N	0	N	N
85	20240816	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	20	2	0.38	92834050	17381	73.20	5300	5420	5280	6890	3710	5300	5341.12	0.10	-1074	5406	5352	5276	5222	5146	5380	5250	98	1590	500	3280	10	1	15610000	830	-14.54	1.15	12	0.11	-366.00	4615.00	10380	20240111	-48.75	4000	20240806	33.00	10380	-48.75	20240111	4000	33.00	20240806	10380	-48.75	20240111	4000	33.00	20240806	2.62	N	307930	500	97 억	15864	N	N	0	N	N
86	20240816	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	20	2	0.38	79545230	14872	62.63	5300	5420	5300	6890	3710	5300	5348.66	0.10	-282	5406	5352	5276	5222	5146	5380	5250	98	1590	500	3280	10	1	15610000	830	-14.54	1.15	12	0.10	-366.00	4615.00	10380	20240111	-48.75	4000	20240806	33.00	10380	-48.75	20240111	4000	33.00	20240806	10380	-48.75	20240111	4000	33.00	20240806	2.62	N	307930	500	97 억	15864	N	N	0	N	N
87	20240816	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	70	2	1.32	65821800	12293	51.77	5300	5420	5300	6890	3710	5300	5354.41	0.10	270	5406	5352	5276	5222	5146	5380	5250	98	1590	500	3280	10	1	15610000	838	-14.67	1.16	12	0.08	-366.00	4615.00	10380	20240111	-48.27	4000	20240806	34.25	10380	-48.27	20240111	4000	34.25	20240806	10380	-48.27	20240111	4000	34.25	20240806	2.62	N	307930	500	97 억	15864	N	N	0	N	N
88	20240816	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	70	2	1.32	64829510	12109	50.99	5300	5420	5300	6890	3710	5300	5353.83	0.10	283	5406	5352	5276	5222	5146	5380	5250	98	1590	500	3280	10	1	15610000	838	-14.67	1.16	12	0.08	-366.00	4615.00	10380	20240111	-48.27	4000	20240806	34.25	10380	-48.27	20240111	4000	34.25	20240806	10380	-48.27	20240111	4000	34.25	20240806	2.62	N	307930	500	97 억	15864	N	N	0	N	N
89	20240816	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	40	2	0.75	11846440	2230	9.39	5300	5340	5300	6890	3710	5300	5312.30	0.10	462	5406	5352	5276	5222	5146	5380	5250	98	1590	500	3280	10	1	15610000	834	-14.59	1.16	12	0.01	-366.00	4615.00	10380	20240111	-48.55	4000	20240806	33.50	10380	-48.55	20240111	4000	33.50	20240806	10380	-48.55	20240111	4000	33.50	20240806	2.62	N	307930	500	97 억	15864	N	N	0	N	N
90	20240814	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	100	2	1.92	124805410	23723	61.34	5210	5330	5200	6760	3640	5200	5260.95	0.05	6953	5353	5276	5173	5096	4993	5315	5135	98	1560	500	3220	10	1	15610000	827	-14.48	1.15	12	0.15	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.63	N	307930	500	97 억	8273	N	N	0	N	N
91	20240814	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	40	2	0.77	117489660	22340	57.76	5210	5330	5200	6760	3640	5200	5259.16	0.05	6845	5353	5276	5173	5096	4993	5315	5135	98	1560	500	3220	10	1	15610000	818	-14.32	1.14	12	0.14	-366.00	4615.00	10380	20240111	-49.52	4000	20240806	31.00	10380	-49.52	20240111	4000	31.00	20240806	10380	-49.52	20240111	4000	31.00	20240806	2.63	N	307930	500	97 억	8273	N	N	0	N	N
92	20240814	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	90	2	1.73	84720130	16106	41.64	5210	5330	5200	6760	3640	5200	5260.16	0.05	4758	5353	5276	5173	5096	4993	5315	5135	98	1560	500	3220	10	1	15610000	826	-14.45	1.15	12	0.10	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.63	N	307930	500	97 억	8273	N	N	0	N	N
93	20240814	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	100	2	1.92	82460190	15679	40.54	5210	5330	5200	6760	3640	5200	5259.28	0.05	4841	5353	5276	5173	5096	4993	5315	5135	98	1560	500	3220	10	1	15610000	827	-14.48	1.15	12	0.10	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.63	N	307930	500	97 억	8273	N	N	0	N	N
94	20240814	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	50	2	0.96	76645310	14573	37.68	5210	5330	5200	6760	3640	5200	5259.41	0.05	4824	5353	5276	5173	5096	4993	5315	5135	98	1560	500	3220	10	1	15610000	820	-14.34	1.14	12	0.09	-366.00	4615.00	10380	20240111	-49.42	4000	20240806	31.25	10380	-49.42	20240111	4000	31.25	20240806	10380	-49.42	20240111	4000	31.25	20240806	2.63	N	307930	500	97 억	8273	N	N	0	N	N
95	20240814	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	110	2	2.12	46323600	8795	22.74	5210	5330	5200	6760	3640	5200	5267.04	0.05	2468	5353	5276	5173	5096	4993	5315	5135	98	1560	500	3220	10	1	15610000	829	-14.51	1.15	12	0.06	-366.00	4615.00	10380	20240111	-48.84	4000	20240806	32.75	10380	-48.84	20240111	4000	32.75	20240806	10380	-48.84	20240111	4000	32.75	20240806	2.63	N	307930	500	97 억	8273	N	N	0	N	N
96	20240814	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	90	2	1.73	34885260	6627	17.13	5210	5330	5200	6760	3640	5200	5264.11	0.05	1007	5353	5276	5173	5096	4993	5315	5135	98	1560	500	3220	10	1	15610000	826	-14.45	1.15	12	0.04	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.63	N	307930	500	97 억	8273	N	N	0	N	N
97	20240814	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	30	2	0.58	13059280	2499	6.46	5210	5250	5210	6760	3640	5200	5225.80	0.05	1669	5353	5276	5173	5096	4993	5315	5135	98	1560	500	3220	10	1	15610000	816	-14.29	1.13	12	0.02	-366.00	4615.00	10380	20240111	-49.61	4000	20240806	30.75	10380	-49.61	20240111	4000	30.75	20240806	10380	-49.61	20240111	4000	30.75	20240806	2.63	N	307930	500	97 억	8273	N	N	0	N	N
98	20240813	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	10	2	0.19	194553680	37635	132.59	5190	5250	5070	6740	3640	5190	5169.48	0.17	-18413	5380	5285	5115	5020	4850	5332	5067	98	1550	500	3210	10	1	15610000	812	-14.21	1.13	12	0.24	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.64	N	307930	500	97 억	26615	N	N	0	N	N
99	20240813	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	10	2	0.19	193218690	37378	131.68	5190	5250	5070	6740	3640	5190	5169.32	0.17	-18325	5380	5285	5115	5020	4850	5332	5067	98	1550	500	3210	10	1	15610000	812	-14.21	1.13	12	0.24	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.64	N	307930	500	97 억	26615	N	N	0	N	N
100	20240813	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-20	5	-0.39	149181940	28912	101.86	5190	5250	5070	6740	3640	5190	5159.86	0.17	-15409	5380	5285	5115	5020	4850	5332	5067	98	1550	500	3210	10	1	15610000	807	-14.13	1.12	12	0.19	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.64	N	307930	500	97 억	26615	N	N	0	N	N
101	20240813	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-20	5	-0.39	117273530	22664	79.84	5190	5250	5100	6740	3640	5190	5174.44	0.17	-11977	5380	5285	5115	5020	4850	5332	5067	98	1550	500	3210	10	1	15610000	807	-14.13	1.12	12	0.15	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.64	N	307930	500	97 억	26615	N	N	0	N	N
102	20240813	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	0	3	0.00	109827140	21212	74.73	5190	5250	5100	6740	3640	5190	5177.59	0.17	-11926	5380	5285	5115	5020	4850	5332	5067	98	1550	500	3210	10	1	15610000	810	-14.18	1.12	12	0.14	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	2.64	N	307930	500	97 억	26615	N	N	0	N	N
103	20240813	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	0	3	0.00	99604260	19235	67.76	5190	5250	5100	6740	3640	5190	5178.28	0.17	-10697	5380	5285	5115	5020	4850	5332	5067	98	1550	500	3210	10	1	15610000	810	-14.18	1.12	12	0.12	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	2.64	N	307930	500	97 억	26615	N	N	0	N	N
104	20240813	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	10	2	0.19	61662070	11935	42.05	5190	5250	5100	6740	3640	5190	5166.49	0.17	-7173	5380	5285	5115	5020	4850	5332	5067	98	1550	500	3210	10	1	15610000	812	-14.21	1.13	12	0.08	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.64	N	307930	500	97 억	26615	N	N	0	N	N
105	20240813	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-30	5	-0.58	13909630	2695	9.49	5190	5200	5130	6740	3640	5190	5161.27	0.17	-2365	5380	5285	5115	5020	4850	5332	5067	98	1550	500	3210	10	1	15610000	805	-14.10	1.12	12	0.02	-366.00	4615.00	10380	20240111	-50.29	4000	20240806	29.00	10380	-50.29	20240111	4000	29.00	20240806	10380	-50.29	20240111	4000	29.00	20240806	2.64	N	307930	500	97 억	26615	N	N	0	N	N
106	20240812	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	205	2	4.11	145400305	28377	99.61	4960	5210	4945	6480	3490	4985	5123.88	0.13	5832	5151	5067	4976	4892	4801	5110	4935	98	1495	500	3090	10	1	15610000	810	-14.18	1.12	12	0.18	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	2.64	N	307930	500	97 억	20410	N	N	47	N	N
107	20240812	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	185	2	3.71	141343705	27593	96.86	4960	5210	4945	6480	3490	4985	5122.45	0.13	6073	5151	5067	4976	4892	4801	5110	4935	98	1495	500	3090	10	1	15610000	807	-14.13	1.12	12	0.18	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.64	N	307930	500	97 억	20410	N	N	47	N	N
108	20240812	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	185	2	3.71	137040275	26761	93.94	4960	5210	4945	6480	3490	4985	5120.90	0.13	5858	5151	5067	4976	4892	4801	5110	4935	98	1495	500	3090	10	1	15610000	807	-14.13	1.12	12	0.17	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.64	N	307930	500	97 억	20410	N	N	47	N	N
109	20240812	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	205	2	4.11	130862905	25564	89.74	4960	5210	4945	6480	3490	4985	5119.03	0.13	6774	5151	5067	4976	4892	4801	5110	4935	98	1495	500	3090	10	1	15610000	810	-14.18	1.12	12	0.16	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	2.64	N	307930	500	97 억	20410	N	N	47	N	N
110	20240812	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	185	2	3.71	125088595	24449	85.83	4960	5210	4945	6480	3490	4985	5116.31	0.13	6461	5151	5067	4976	4892	4801	5110	4935	98	1495	500	3090	10	1	15610000	807	-14.13	1.12	12	0.16	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.64	N	307930	500	97 억	20410	N	N	47	N	N
111	20240812	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	165	2	3.31	121087895	23674	83.10	4960	5210	4945	6480	3490	4985	5114.81	0.13	6393	5151	5067	4976	4892	4801	5110	4935	98	1495	500	3090	10	1	15610000	804	-14.07	1.12	12	0.15	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	2.64	N	307930	500	97 억	20410	N	N	47	N	N
112	20240812	101013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	195	2	3.91	97873905	19185	67.35	4960	5200	4945	6480	3490	4985	5101.58	0.13	6400	5151	5067	4976	4892	4801	5110	4935	98	1495	500	3090	10	1	15610000	809	-14.15	1.12	12	0.12	-366.00	4615.00	10380	20240111	-50.10	4000	20240806	29.50	10380	-50.10	20240111	4000	29.50	20240806	10380	-50.10	20240111	4000	29.50	20240806	2.64	N	307930	500	97 억	20410	N	N	47	N	N
113	20240812	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	65	2	1.30	18561155	3728	13.09	4960	5060	4945	6480	3490	4985	4978.85	0.13	2243	5151	5067	4976	4892	4801	5110	4935	98	1495	500	3090	10	1	15610000	788	-13.80	1.09	12	0.02	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	2.64	N	307930	500	97 억	20410	N	N	47	N	N
114	20240809	161007	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	35	2	0.71	138953490	27920	98.02	4885	5060	4885	6430	3465	4950	4976.84	0.15	-2459	5103	5026	4893	4816	4683	5065	4855	98	1480	500	3060	5	1	15610000	778	-13.62	1.08	12	0.18	-366.00	4615.00	10380	20240111	-51.97	4000	20240806	24.62	10380	-51.97	20240111	4000	24.62	20240806	10380	-51.97	20240111	4000	24.62	20240806	2.64	N	307930	500	97 억	22869	N	N	47	N	N
115	20240809	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	4955	5	2	0.10	131172400	26360	92.54	4885	5060	4885	6430	3465	4950	4976.19	0.15	-1913	5103	5026	4893	4816	4683	5065	4855	98	1480	500	3060	5	1	15610000	773	-13.54	1.07	12	0.17	-366.00	4615.00	10380	20240111	-52.26	4000	20240806	23.88	10380	-52.26	20240111	4000	23.88	20240806	10380	-52.26	20240111	4000	23.88	20240806	2.64	N	307930	500	97 억	22869	N	N	8	N	N
116	20240809	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	25	2	0.51	117620345	23636	82.98	4885	5060	4885	6430	3465	4950	4976.32	0.15	-2778	5103	5026	4893	4816	4683	5065	4855	98	1480	500	3060	5	1	15610000	777	-13.59	1.08	12	0.15	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	10380	-52.07	20240111	4000	24.38	20240806	10380	-52.07	20240111	4000	24.38	20240806	2.64	N	307930	500	97 억	22869	N	N	8	N	N
117	20240809	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	70	2	1.41	92723165	18658	65.50	4885	5060	4885	6430	3465	4950	4969.62	0.15	1277	5103	5026	4893	4816	4683	5065	4855	98	1480	500	3060	10	1	15610000	784	-13.72	1.09	12	0.12	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	2.64	N	307930	500	97 억	22869	N	N	8	N	N
118	20240809	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	60	2	1.21	88441075	17804	62.51	4885	5060	4885	6430	3465	4950	4967.48	0.15	1758	5103	5026	4893	4816	4683	5065	4855	98	1480	500	3060	10	1	15610000	782	-13.69	1.09	12	0.11	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	10380	-51.73	20240111	4000	25.25	20240806	10380	-51.73	20240111	4000	25.25	20240806	2.64	N	307930	500	97 억	22869	N	N	8	N	N
119	20240809	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	80	2	1.62	82335345	16583	58.22	4885	5060	4885	6430	3465	4950	4965.05	0.15	2779	5103	5026	4893	4816	4683	5065	4855	98	1480	500	3060	10	1	15610000	785	-13.74	1.09	12	0.11	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	10380	-51.54	20240111	4000	25.75	20240806	10380	-51.54	20240111	4000	25.75	20240806	2.64	N	307930	500	97 억	22869	N	N	8	N	N
120	20240809	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	100	2	2.02	76105155	15342	53.86	4885	5060	4885	6430	3465	4950	4960.58	0.15	3056	5103	5026	4893	4816	4683	5065	4855	98	1480	500	3060	10	1	15610000	788	-13.80	1.09	12	0.10	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	2.64	N	307930	500	97 억	22869	N	N	8	N	N
121	20240809	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	20	2	0.40	41356025	8412	29.53	4885	5010	4885	6430	3465	4950	4916.31	0.15	3525	5103	5026	4893	4816	4683	5065	4855	98	1480	500	3060	5	1	15610000	776	-13.58	1.08	12	0.05	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	10380	-52.12	20240111	4000	24.25	20240806	10380	-52.12	20240111	4000	24.25	20240806	2.64	N	307930	500	97 억	22869	N	N	8	N	N
122	20240808	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	40	2	0.81	133364965	27437	48.69	4760	4970	4760	6380	3440	4910	4860.77	0.16	-2642	5200	5055	4855	4710	4510	5127	4782	98	1470	500	3040	5	1	15610000	773	-13.52	1.07	12	0.18	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	10380	-52.31	20240111	4000	23.75	20240806	10380	-52.31	20240111	4000	23.75	20240806	3.02	N	307930	500	97 억	25512	N	N	8	N	N
123	20240808	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-30	5	-0.61	131874825	27135	48.15	4760	4970	4760	6380	3440	4910	4859.95	0.16	-2621	5200	5055	4855	4710	4510	5127	4782	98	1470	500	3040	5	1	15610000	762	-13.33	1.06	12	0.17	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	3.02	N	307930	500	97 억	25512	N	N	19	N	N
124	20240808	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	30	2	0.61	112860720	23256	41.27	4760	4970	4760	6380	3440	4910	4852.97	0.16	-2846	5200	5055	4855	4710	4510	5127	4782	98	1470	500	3040	5	1	15610000	771	-13.50	1.07	12	0.15	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	10380	-52.41	20240111	4000	23.50	20240806	10380	-52.41	20240111	4000	23.50	20240806	3.02	N	307930	500	97 억	25512	N	N	19	N	N
125	20240808	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	0	3	0.00	92874715	19192	34.06	4760	4950	4760	6380	3440	4910	4839.24	0.16	-4555	5200	5055	4855	4710	4510	5127	4782	98	1470	500	3040	5	1	15610000	766	-13.42	1.06	12	0.12	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	3.02	N	307930	500	97 억	25512	N	N	19	N	N
126	20240808	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-25	5	-0.51	84264670	17436	30.94	4760	4950	4760	6380	3440	4910	4832.80	0.16	-4644	5200	5055	4855	4710	4510	5127	4782	98	1470	500	3040	5	1	15610000	763	-13.35	1.06	12	0.11	-366.00	4615.00	10380	20240111	-52.94	4000	20240806	22.12	10380	-52.94	20240111	4000	22.12	20240806	10380	-52.94	20240111	4000	22.12	20240806	3.02	N	307930	500	97 억	25512	N	N	19	N	N
127	20240808	111015	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	0	3	0.00	63203950	13128	23.30	4760	4950	4760	6380	3440	4910	4814.44	0.16	-2749	5200	5055	4855	4710	4510	5127	4782	98	1470	500	3040	5	1	15610000	766	-13.42	1.06	12	0.08	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	3.02	N	307930	500	97 억	25512	N	N	19	N	N
128	20240808	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	-40	5	-0.81	55434450	11532	20.46	4760	4950	4760	6380	3440	4910	4807.01	0.16	-2864	5200	5055	4855	4710	4510	5127	4782	98	1470	500	3040	5	1	15610000	760	-13.31	1.06	12	0.07	-366.00	4615.00	10380	20240111	-53.08	4000	20240806	21.75	10380	-53.08	20240111	4000	21.75	20240806	10380	-53.08	20240111	4000	21.75	20240806	3.02	N	307930	500	97 억	25512	N	N	19	N	N
129	20240808	091007	57	100.00	KOSDAQ		금융	N	N	N	N		N	4825	-85	5	-1.73	20184535	4213	7.48	4760	4950	4760	6380	3440	4910	4791.01	0.16	891	5200	5055	4855	4710	4510	5127	4782	98	1470	500	3040	5	1	15610000	753	-13.18	1.05	12	0.03	-366.00	4615.00	10380	20240111	-53.52	4000	20240806	20.62	10380	-53.52	20240111	4000	20.62	20240806	10380	-53.52	20240111	4000	20.62	20240806	3.02	N	307930	500	97 억	25512	N	N	19	N	N
130	20240807	160952	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	160	2	3.37	269681645	55268	27.15	4655	5000	4655	6170	3325	4750	4879.52	0.17	-1112	5430	5090	4545	4205	3660	5260	4375	98	1420	500	2940	5	1	15610000	766	-13.42	1.06	12	0.35	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	3.35	N	307930	500	97 억	26549	N	N	19	N	N
131	20240807	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	145	2	3.05	252515930	51755	25.43	4655	5000	4655	6170	3325	4750	4879.06	0.17	-4415	5430	5090	4545	4205	3660	5260	4375	98	1420	500	2940	5	1	15610000	764	-13.37	1.06	12	0.33	-366.00	4615.00	10380	20240111	-52.84	4000	20240806	22.38	10380	-52.84	20240111	4000	22.38	20240806	10380	-52.84	20240111	4000	22.38	20240806	3.35	N	307930	500	97 억	26549	N	N	0	N	N
132	20240807	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	225	2	4.74	209309725	42984	21.12	4655	5000	4655	6170	3325	4750	4869.48	0.17	-1874	5430	5090	4545	4205	3660	5260	4375	98	1420	500	2940	5	1	15610000	777	-13.59	1.08	12	0.28	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	10380	-52.07	20240111	4000	24.38	20240806	10380	-52.07	20240111	4000	24.38	20240806	3.35	N	307930	500	97 억	26549	N	N	0	N	N
133	20240807	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	4955	205	2	4.32	190749200	39241	19.28	4655	5000	4655	6170	3325	4750	4860.97	0.17	-2945	5430	5090	4545	4205	3660	5260	4375	98	1420	500	2940	5	1	15610000	773	-13.54	1.07	12	0.25	-366.00	4615.00	10380	20240111	-52.26	4000	20240806	23.88	10380	-52.26	20240111	4000	23.88	20240806	10380	-52.26	20240111	4000	23.88	20240806	3.35	N	307930	500	97 억	26549	N	N	0	N	N
134	20240807	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	220	2	4.63	169839910	35024	17.21	4655	5000	4655	6170	3325	4750	4849.24	0.17	2	5430	5090	4545	4205	3660	5260	4375	98	1420	500	2940	5	1	15610000	776	-13.58	1.08	12	0.22	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	10380	-52.12	20240111	4000	24.25	20240806	10380	-52.12	20240111	4000	24.25	20240806	3.35	N	307930	500	97 억	26549	N	N	0	N	N
135	20240807	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	240	2	5.05	162142125	33477	16.45	4655	5000	4655	6170	3325	4750	4843.39	0.17	257	5430	5090	4545	4205	3660	5260	4375	98	1420	500	2940	5	1	15610000	779	-13.63	1.08	12	0.21	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	10380	-51.93	20240111	4000	24.75	20240806	10380	-51.93	20240111	4000	24.75	20240806	3.35	N	307930	500	97 억	26549	N	N	0	N	N
136	20240807	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	90	2	1.89	110894565	23064	11.33	4655	4910	4655	6170	3325	4750	4808.12	0.17	-2529	5430	5090	4545	4205	3660	5260	4375	98	1420	500	2940	5	1	15610000	756	-13.22	1.05	12	0.15	-366.00	4615.00	10380	20240111	-53.37	4000	20240806	21.00	10380	-53.37	20240111	4000	21.00	20240806	10380	-53.37	20240111	4000	21.00	20240806	3.35	N	307930	500	97 억	26549	N	N	0	N	N
137	20240807	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	4815	65	2	1.37	25514730	5442	2.67	4655	4815	4655	6170	3325	4750	4688.48	0.17	2253	5430	5090	4545	4205	3660	5260	4375	98	1420	500	2940	5	1	15610000	752	-13.16	1.04	12	0.03	-366.00	4615.00	10380	20240111	-53.61	4000	20240806	20.38	10380	-53.61	20240111	4000	20.38	20240806	10380	-53.61	20240111	4000	20.38	20240806	3.35	N	307930	500	97 억	26549	N	N	0	N	N
138	20240806	160947	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4750	365	2	8.32	912904195	201117	131.82	4000	4885	4000	5700	3070	4385	4539.95	0.00	68935	5635	5010	4635	4010	3635	4822	3822	98	1315	500	2710	5	1	15610000	741	-12.98	1.03	12	1.29	-366.00	4615.00	10380	20240111	-54.24	4000	20240806	18.75	10380	-54.24	20240111	4000	18.75	20240806	10380	-54.24	20240111	4000	18.75	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
139	20240806	151001	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4730	345	2	7.87	893269620	196980	129.11	4000	4885	4000	5700	3070	4385	4535.62	0.00	68317	5635	5010	4635	4010	3635	4822	3822	98	1315	500	2710	5	1	15610000	738	-12.92	1.02	12	1.26	-366.00	4615.00	10380	20240111	-54.43	4000	20240806	18.25	10380	-54.43	20240111	4000	18.25	20240806	10380	-54.43	20240111	4000	18.25	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
140	20240806	140956	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4745	360	2	8.21	787043205	174562	114.41	4000	4885	4000	5700	3070	4385	4509.42	0.00	47687	5635	5010	4635	4010	3635	4822	3822	98	1315	500	2710	5	1	15610000	741	-12.96	1.03	12	1.12	-366.00	4615.00	10380	20240111	-54.29	4000	20240806	18.62	10380	-54.29	20240111	4000	18.62	20240806	10380	-54.29	20240111	4000	18.62	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
141	20240806	131002	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4815	430	2	9.81	709868950	158195	103.69	4000	4885	4000	5700	3070	4385	4487.98	0.00	41044	5635	5010	4635	4010	3635	4822	3822	98	1315	500	2710	5	1	15610000	752	-13.16	1.04	12	1.01	-366.00	4615.00	10380	20240111	-53.61	4000	20240806	20.38	10380	-53.61	20240111	4000	20.38	20240806	10380	-53.61	20240111	4000	20.38	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
142	20240806	121002	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4685	300	2	6.84	673151020	150475	98.63	4000	4885	4000	5700	3070	4385	4474.13	0.00	34056	5635	5010	4635	4010	3635	4822	3822	98	1315	500	2710	5	1	15610000	731	-12.80	1.02	12	0.96	-366.00	4615.00	10380	20240111	-54.87	4000	20240806	17.12	10380	-54.87	20240111	4000	17.12	20240806	10380	-54.87	20240111	4000	17.12	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
143	20240806	110949	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4710	325	2	7.41	640711735	143515	94.06	4000	4885	4000	5700	3070	4385	4465.01	0.00	30706	5635	5010	4635	4010	3635	4822	3822	98	1315	500	2710	5	1	15610000	735	-12.87	1.02	12	0.92	-366.00	4615.00	10380	20240111	-54.62	4000	20240806	17.75	10380	-54.62	20240111	4000	17.75	20240806	10380	-54.62	20240111	4000	17.75	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
144	20240806	100949	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4880	495	2	11.29	578495150	130508	85.54	4000	4885	4000	5700	3070	4385	4433.03	0.00	26486	5635	5010	4635	4010	3635	4822	3822	98	1315	500	2710	5	1	15610000	762	-13.33	1.06	12	0.84	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
145	20240806	090957	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4440	55	2	1.25	258260865	62438	40.92	4000	4480	4000	5700	3070	4385	4132.04	0.00	-2218	5635	5010	4635	4010	3635	4822	3822	98	1315	500	2710	5	1	15610000	693	-12.13	0.96	12	0.40	-366.00	4615.00	10380	20240111	-57.23	4000	20240806	11.00	10380	-57.23	20240111	4000	11.00	20240806	10380	-57.23	20240111	4000	11.00	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
146	20240805	160935	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4385	-905	5	-17.11	696150155	146177	254.91	5250	5260	4260	6870	3710	5290	4764.68	0.00	-3284	5583	5436	5333	5186	5083	5385	5135	98	1580	500	3270	5	1	15610000	684	-11.98	0.95	12	0.94	-366.00	4615.00	10380	20240111	-57.76	4260	20240805	2.93	10380	-57.76	20240111	4260	2.93	20240805	10380	-57.76	20240111	4260	2.93	20240805	3.42	N	307930	500	97 억	0	N	N	359	N	N
147	20240805	150953	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4300	-990	5	-18.71	612900705	127446	222.24	5250	5260	4260	6870	3710	5290	4809.10	0.00	-8361	5583	5436	5333	5186	5083	5385	5135	98	1580	500	3270	5	1	15610000	671	-11.75	0.93	12	0.82	-366.00	4615.00	10380	20240111	-58.57	4260	20240805	0.94	10380	-58.57	20240111	4260	0.94	20240805	10380	-58.57	20240111	4260	0.94	20240805	3.42	N	307930	500	97 억	0	N	N	359	N	N
148	20240805	140953	58	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	-590	5	-11.15	440819625	89490	156.06	5250	5260	4700	6870	3710	5290	4925.91	0.00	-16876	5583	5436	5333	5186	5083	5385	5135	98	1580	500	3270	5	1	15610000	734	-12.84	1.02	12	0.57	-366.00	4615.00	10380	20240111	-54.72	4400	20231023	6.82	10380	-54.72	20240111	4700	0.00	20240805	10380	-54.72	20240111	4400	6.82	20231023	3.42	N	307930	500	97 억	0	N	N	359	N	N
149	20240805	130952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4805	-485	5	-9.17	379476790	76633	133.64	5250	5260	4775	6870	3710	5290	4951.87	0.00	-17487	5583	5436	5333	5186	5083	5385	5135	98	1580	500	3270	5	1	15610000	750	-13.13	1.04	12	0.49	-366.00	4615.00	10380	20240111	-53.71	4400	20231023	9.20	10380	-53.71	20240111	4775	0.63	20240805	10380	-53.71	20240111	4400	9.20	20231023	3.42	N	307930	500	97 억	0	N	N	359	N	N
150	20240805	120946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4865	-425	5	-8.03	337413675	67891	118.39	5250	5260	4800	6870	3710	5290	4969.93	0.00	-17478	5583	5436	5333	5186	5083	5385	5135	98	1580	500	3270	5	1	15610000	759	-13.29	1.05	12	0.43	-366.00	4615.00	10380	20240111	-53.13	4400	20231023	10.57	10380	-53.13	20240111	4800	1.35	20240805	10380	-53.13	20240111	4400	10.57	20231023	3.42	N	307930	500	97 억	0	N	N	359	N	N
151	20240805	110945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4900	-390	5	-7.37	230516380	46032	80.27	5250	5260	4900	6870	3710	5290	5007.74	0.00	-17130	5583	5436	5333	5186	5083	5385	5135	98	1580	500	3270	5	1	15610000	765	-13.39	1.06	12	0.29	-366.00	4615.00	10380	20240111	-52.79	4400	20231023	11.36	10380	-52.79	20240111	4900	0.00	20240805	10380	-52.79	20240111	4400	11.36	20231023	3.42	N	307930	500	97 억	0	N	N	359	N	N
152	20240805	100942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4985	-305	5	-5.77	130137595	25813	45.01	5250	5260	4920	6870	3710	5290	5041.55	0.00	-794	5583	5436	5333	5186	5083	5385	5135	98	1580	500	3270	5	1	15610000	778	-13.62	1.08	12	0.17	-366.00	4615.00	10380	20240111	-51.97	4400	20231023	13.30	10380	-51.97	20240111	4920	1.32	20240805	10380	-51.97	20240111	4400	13.30	20231023	3.42	N	307930	500	97 억	0	N	N	359	N	N
153	20240805	090937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	-170	5	-3.21	16953680	3279	5.72	5250	5250	5070	6870	3710	5290	5170.38	0.00	-746	5583	5436	5333	5186	5083	5385	5135	98	1580	500	3270	10	1	15610000	799	-13.99	1.11	12	0.02	-366.00	4615.00	10380	20240111	-50.67	4400	20231023	16.36	10380	-50.67	20240111	5070	0.99	20240805	10380	-50.67	20240111	4400	16.36	20231023	3.42	N	307930	500	97 억	0	N	N	359	N	N
154	20240802	160929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5290	-270	5	-4.86	296731610	55778	311.68	5400	5480	5230	7220	3900	5560	5319.91	0.00	-13769	5640	5600	5520	5480	5400	5620	5500	98	1660	500	3440	10	1	15610000	826	-14.45	1.15	12	0.36	-366.00	4615.00	10380	20240111	-49.04	4400	20231023	20.23	10380	-49.04	20240111	5230	1.15	20240802	10380	-49.04	20240111	4400	20.23	20231023	3.51	N	307930	500	97 억	0	N	N	359	N	N
155	20240802	150929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5250	-310	5	-5.58	243141010	45603	254.82	5400	5480	5250	7220	3900	5560	5331.69	0.00	-11145	5640	5600	5520	5480	5400	5620	5500	98	1660	500	3440	10	1	15610000	820	-14.34	1.14	12	0.29	-366.00	4615.00	10380	20240111	-49.42	4400	20231023	19.32	10380	-49.42	20240111	5250	0.00	20240802	10380	-49.42	20240111	4400	19.32	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
156	20240802	140932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5290	-270	5	-4.86	197800970	36992	206.71	5400	5480	5260	7220	3900	5560	5347.13	0.00	-7144	5640	5600	5520	5480	5400	5620	5500	98	1660	500	3440	10	1	15610000	826	-14.45	1.15	12	0.24	-366.00	4615.00	10380	20240111	-49.04	4400	20231023	20.23	10380	-49.04	20240111	5260	0.57	20240802	10380	-49.04	20240111	4400	20.23	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
157	20240802	130930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5330	-230	5	-4.14	166223400	31013	173.30	5400	5480	5300	7220	3900	5560	5359.80	0.00	-1908	5640	5600	5520	5480	5400	5620	5500	98	1660	500	3440	10	1	15610000	832	-14.56	1.15	12	0.20	-366.00	4615.00	10380	20240111	-48.65	4400	20231023	21.14	10380	-48.65	20240111	5300	0.57	20240802	10380	-48.65	20240111	4400	21.14	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
158	20240802	120929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5360	-200	5	-3.60	150691270	28091	156.97	5400	5480	5300	7220	3900	5560	5364.40	0.00	-1006	5640	5600	5520	5480	5400	5620	5500	98	1660	500	3440	10	1	15610000	837	-14.64	1.16	12	0.18	-366.00	4615.00	10380	20240111	-48.36	4400	20231023	21.82	10380	-48.36	20240111	5300	1.13	20240802	10380	-48.36	20240111	4400	21.82	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
159	20240802	110930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5440	-120	5	-2.16	68317740	12657	70.73	5400	5480	5360	7220	3900	5560	5397.63	0.00	-5158	5640	5600	5520	5480	5400	5620	5500	98	1660	500	3440	10	1	15610000	849	-14.86	1.18	12	0.08	-366.00	4615.00	10380	20240111	-47.59	4400	20231023	23.64	10380	-47.59	20240111	5320	2.26	20240731	10380	-47.59	20240111	4400	23.64	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
160	20240802	100926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5420	-140	5	-2.52	53185040	9862	55.11	5400	5470	5360	7220	3900	5560	5392.93	0.00	-4441	5640	5600	5520	5480	5400	5620	5500	98	1660	500	3440	10	1	15610000	846	-14.81	1.17	12	0.06	-366.00	4615.00	10380	20240111	-47.78	4400	20231023	23.18	10380	-47.78	20240111	5320	1.88	20240731	10380	-47.78	20240111	4400	23.18	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
161	20240802	090932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5450	-110	5	-1.98	4900760	900	5.03	5400	5470	5400	7220	3900	5560	5445.29	0.00	28	5640	5600	5520	5480	5400	5620	5500	98	1660	500	3440	10	1	15610000	851	-14.89	1.18	12	0.01	-366.00	4615.00	10380	20240111	-47.50	4400	20231023	23.86	10380	-47.50	20240111	5320	2.44	20240731	10380	-47.50	20240111	4400	23.86	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
162	20240801	160926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5560	60	2	1.09	95806930	17386	37.58	5440	5560	5440	7150	3850	5500	5510.58	0.00	5345	5633	5566	5443	5376	5253	5595	5405	98	1650	500	3410	10	1	15610000	868	-15.19	1.20	12	0.11	-366.00	4615.00	10380	20240111	-46.44	4400	20231023	26.36	10380	-46.44	20240111	5320	4.51	20240731	10380	-46.44	20240111	4400	26.36	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
163	20240801	150948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5500	0	3	0.00	87290360	15854	34.27	5440	5560	5440	7150	3850	5500	5505.89	0.00	5635	5633	5566	5443	5376	5253	5595	5405	98	1650	500	3410	10	1	15610000	859	-15.03	1.19	12	0.10	-366.00	4615.00	10380	20240111	-47.01	4400	20231023	25.00	10380	-47.01	20240111	5320	3.38	20240731	10380	-47.01	20240111	4400	25.00	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
164	20240801	140938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5510	10	2	0.18	69178810	12562	27.16	5440	5560	5440	7150	3850	5500	5506.99	0.00	3194	5633	5566	5443	5376	5253	5595	5405	98	1650	500	3410	10	1	15610000	860	-15.05	1.19	12	0.08	-366.00	4615.00	10380	20240111	-46.92	4400	20231023	25.23	10380	-46.92	20240111	5320	3.57	20240731	10380	-46.92	20240111	4400	25.23	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
165	20240801	130929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5520	20	2	0.36	50474300	9178	19.84	5440	5560	5440	7150	3850	5500	5499.49	0.00	3735	5633	5566	5443	5376	5253	5595	5405	98	1650	500	3410	10	1	15610000	862	-15.08	1.20	12	0.06	-366.00	4615.00	10380	20240111	-46.82	4400	20231023	25.45	10380	-46.82	20240111	5320	3.76	20240731	10380	-46.82	20240111	4400	25.45	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
166	20240801	120933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5510	10	2	0.18	35510550	6470	13.99	5440	5560	5440	7150	3850	5500	5488.49	0.00	1900	5633	5566	5443	5376	5253	5595	5405	98	1650	500	3410	10	1	15610000	860	-15.05	1.19	12	0.04	-366.00	4615.00	10380	20240111	-46.92	4400	20231023	25.23	10380	-46.92	20240111	5320	3.57	20240731	10380	-46.92	20240111	4400	25.23	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
167	20240801	110934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5540	40	2	0.73	33308850	6072	13.13	5440	5560	5440	7150	3850	5500	5485.65	0.00	1575	5633	5566	5443	5376	5253	5595	5405	98	1650	500	3410	10	1	15610000	865	-15.14	1.20	12	0.04	-366.00	4615.00	10380	20240111	-46.63	4400	20231023	25.91	10380	-46.63	20240111	5320	4.14	20240731	10380	-46.63	20240111	4400	25.91	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
168	20240801	100929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5560	60	2	1.09	27058390	4935	10.67	5440	5560	5440	7150	3850	5500	5482.96	0.00	1567	5633	5566	5443	5376	5253	5595	5405	98	1650	500	3410	10	1	15610000	868	-15.19	1.20	12	0.03	-366.00	4615.00	10380	20240111	-46.44	4400	20231023	26.36	10380	-46.44	20240111	5320	4.51	20240731	10380	-46.44	20240111	4400	26.36	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N
169	20240801	090920	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5470	-30	5	-0.55	11078870	2036	4.40	5440	5470	5440	7150	3850	5500	5441.49	0.00	302	5633	5566	5443	5376	5253	5595	5405	98	1650	500	3410	10	1	15610000	854	-14.95	1.19	12	0.01	-366.00	4615.00	10380	20240111	-47.30	4400	20231023	24.32	10380	-47.30	20240111	5320	2.82	20240731	10380	-47.30	20240111	4400	24.32	20231023	3.51	N	307930	500	97 억	0	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History