KissMeData/019550/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

74 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	20240731	160339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	801	3	2	0.38	334776771	421249	27.75	791	806	782	1037	559	798	794.72	5.79	9972	844	820	807	783	770	814	777	835	239	500	590	1	1	162066575	1298	15.71	1.02	12	0.26	51.00	785.00	1170	20240610	-31.54	650	20231020	23.23	1170	-31.54	20240610	782	2.43	20240731	1170	-31.54	20240610	650	23.23	20231020	2.33	N	019550	500	835 억	9391019	N	N	174	N	N
3	20240731	150340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	802	4	2	0.50	309924144	390221	25.71	791	806	782	1037	559	798	794.23	5.79	5036	844	820	807	783	770	814	777	835	239	500	590	1	1	162066575	1300	15.73	1.02	12	0.24	51.00	785.00	1170	20240610	-31.45	650	20231020	23.38	1170	-31.45	20240610	782	2.56	20240731	1170	-31.45	20240610	650	23.38	20231020	2.33	N	019550	500	835 억	9391019	N	N	130	N	N
4	20240731	140342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	803	5	2	0.63	234135944	295490	19.47	791	804	782	1037	559	798	792.37	5.79	7568	844	820	807	783	770	814	777	835	239	500	590	1	1	162066575	1301	15.75	1.02	12	0.18	51.00	785.00	1170	20240610	-31.37	650	20231020	23.54	1170	-31.37	20240610	782	2.69	20240731	1170	-31.37	20240610	650	23.54	20231020	2.33	N	019550	500	835 억	9391019	N	N	130	N	N
5	20240731	130341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	802	4	2	0.50	213060209	269192	17.73	791	803	782	1037	559	798	791.48	5.79	4493	844	820	807	783	770	814	777	835	239	500	590	1	1	162066575	1300	15.73	1.02	12	0.17	51.00	785.00	1170	20240610	-31.45	650	20231020	23.38	1170	-31.45	20240610	782	2.56	20240731	1170	-31.45	20240610	650	23.38	20231020	2.33	N	019550	500	835 억	9391019	N	N	130	N	N
6	20240731	120343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	797	-1	5	-0.13	175564644	222228	14.64	791	799	782	1037	559	798	790.02	5.79	5981	844	820	807	783	770	814	777	835	239	500	590	1	1	162066575	1292	15.63	1.02	12	0.14	51.00	785.00	1170	20240610	-31.88	650	20231020	22.62	1170	-31.88	20240610	782	1.92	20240731	1170	-31.88	20240610	650	22.62	20231020	2.33	N	019550	500	835 억	9391019	N	N	130	N	N
7	20240731	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	792	-6	5	-0.75	139161891	176249	11.61	791	799	782	1037	559	798	789.58	5.79	4190	844	820	807	783	770	814	777	835	239	500	590	1	1	162066575	1284	15.53	1.01	12	0.11	51.00	785.00	1170	20240610	-32.31	650	20231020	21.85	1170	-32.31	20240610	782	1.28	20240731	1170	-32.31	20240610	650	21.85	20231020	2.33	N	019550	500	835 억	9391019	N	N	130	N	N
8	20240731	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	797	-1	5	-0.13	95154486	120835	7.96	791	798	782	1037	559	798	787.47	5.79	23587	844	820	807	783	770	814	777	835	239	500	590	1	1	162066575	1292	15.63	1.02	12	0.07	51.00	785.00	1170	20240610	-31.88	650	20231020	22.62	1170	-31.88	20240610	782	1.92	20240731	1170	-31.88	20240610	650	22.62	20231020	2.33	N	019550	500	835 억	9391019	N	N	130	N	N
9	20240731	090336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	793	-5	5	-0.63	3750487	4740	0.31	791	798	791	1037	559	798	791.24	5.79	123	844	820	807	783	770	814	777	835	239	500	590	1	1	162066575	1285	15.55	1.01	12	0.00	51.00	785.00	1170	20240610	-32.22	650	20231020	22.00	1170	-32.22	20240610	785	1.02	20240415	1170	-32.22	20240610	650	22.00	20231020	2.33	N	019550	500	835 억	9391019	N	N	130	N	N
10	20240730	160331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	798	-33	5	-3.97	1215565539	1513388	108.70	831	831	794	1080	582	831	803.22	6.02	-366060	854	842	824	812	794	848	818	835	249	500	610	1	1	162066575	1293	15.65	1.02	12	0.93	51.00	785.00	1170	20240610	-31.79	650	20231020	22.77	1170	-31.79	20240610	785	1.66	20240415	1170	-31.79	20240610	650	22.77	20231020	2.41	N	019550	500	835 억	9755935	N	N	130	N	N
11	20240730	150336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	800	-31	5	-3.73	1056682335	1313875	94.37	831	831	795	1080	582	831	804.25	6.02	-267757	854	842	824	812	794	848	818	835	249	500	610	1	1	162066575	1297	15.69	1.02	12	0.81	51.00	785.00	1170	20240610	-31.62	650	20231020	23.08	1170	-31.62	20240610	785	1.91	20240415	1170	-31.62	20240610	650	23.08	20231020	2.41	N	019550	500	835 억	9755935	N	N	0	N	N
12	20240730	140331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	799	-32	5	-3.85	927178577	1151540	82.71	831	831	795	1080	582	831	805.16	6.02	-239621	854	842	824	812	794	848	818	835	249	500	610	1	1	162066575	1295	15.67	1.02	12	0.71	51.00	785.00	1170	20240610	-31.71	650	20231020	22.92	1170	-31.71	20240610	785	1.78	20240415	1170	-31.71	20240610	650	22.92	20231020	2.41	N	019550	500	835 억	9755935	N	N	0	N	N
13	20240730	130336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	804	-27	5	-3.25	556501847	688059	49.42	831	831	799	1080	582	831	808.80	6.02	-328658	854	842	824	812	794	848	818	835	249	500	610	1	1	162066575	1303	15.76	1.02	12	0.42	51.00	785.00	1170	20240610	-31.28	650	20231020	23.69	1170	-31.28	20240610	785	2.42	20240415	1170	-31.28	20240610	650	23.69	20231020	2.41	N	019550	500	835 억	9755935	N	N	0	N	N
14	20240730	120335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	808	-23	5	-2.77	453306778	559299	40.17	831	831	801	1080	582	831	810.49	6.02	-231678	854	842	824	812	794	848	818	835	249	500	610	1	1	162066575	1309	15.84	1.03	12	0.35	51.00	785.00	1170	20240610	-30.94	650	20231020	24.31	1170	-30.94	20240610	785	2.93	20240415	1170	-30.94	20240610	650	24.31	20231020	2.41	N	019550	500	835 억	9755935	N	N	0	N	N
15	20240730	110336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	810	-21	5	-2.53	334473995	411828	29.58	831	831	807	1080	582	831	812.17	6.02	-216777	854	842	824	812	794	848	818	835	249	500	610	1	1	162066575	1313	15.88	1.03	12	0.25	51.00	785.00	1170	20240610	-30.77	650	20231020	24.62	1170	-30.77	20240610	785	3.18	20240415	1170	-30.77	20240610	650	24.62	20231020	2.41	N	019550	500	835 억	9755935	N	N	0	N	N
16	20240730	100337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	811	-20	5	-2.41	290059801	357028	25.64	831	831	807	1080	582	831	812.43	6.02	-200605	854	842	824	812	794	848	818	835	249	500	610	1	1	162066575	1314	15.90	1.03	12	0.22	51.00	785.00	1170	20240610	-30.68	650	20231020	24.77	1170	-30.68	20240610	785	3.31	20240415	1170	-30.68	20240610	650	24.77	20231020	2.41	N	019550	500	835 억	9755935	N	N	0	N	N
17	20240730	090337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	826	-5	5	-0.60	15289854	18510	1.33	831	831	822	1080	582	831	826.03	6.02	2966	854	842	824	812	794	848	818	835	249	500	610	1	1	162066575	1339	16.20	1.05	12	0.01	51.00	785.00	1170	20240610	-29.40	650	20231020	27.08	1170	-29.40	20240610	785	5.22	20240415	1170	-29.40	20240610	650	27.08	20231020	2.41	N	019550	500	835 억	9755935	N	N	0	N	N
18	20240729	160334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	831	14	2	1.71	1136927791	1387312	215.75	820	836	806	1062	572	817	819.48	5.92	172969	839	827	813	801	787	834	808	835	245	500	600	1	1	162066575	1347	16.29	1.06	12	0.86	51.00	785.00	1170	20240610	-28.97	650	20231020	27.85	1170	-28.97	20240610	785	5.86	20240415	1170	-28.97	20240610	650	27.85	20231020	2.32	N	019550	500	835 억	9599060	N	N	0	N	N
19	20240729	150334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	833	16	2	1.96	1047853029	1279836	199.03	820	836	806	1062	572	817	818.74	5.92	163806	839	827	813	801	787	834	808	835	245	500	600	1	1	162066575	1350	16.33	1.06	12	0.79	51.00	785.00	1170	20240610	-28.80	650	20231020	28.15	1170	-28.80	20240610	785	6.11	20240415	1170	-28.80	20240610	650	28.15	20231020	2.32	N	019550	500	835 억	9599060	N	N	0	N	N
20	20240729	140337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	823	6	2	0.73	957871348	1171294	182.15	820	834	806	1062	572	817	817.79	5.92	149111	839	827	813	801	787	834	808	835	245	500	600	1	1	162066575	1334	16.14	1.05	12	0.72	51.00	785.00	1170	20240610	-29.66	650	20231020	26.62	1170	-29.66	20240610	785	4.84	20240415	1170	-29.66	20240610	650	26.62	20231020	2.32	N	019550	500	835 억	9599060	N	N	0	N	N
21	20240729	130342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	818	1	2	0.12	929899413	1137167	176.85	820	834	806	1062	572	817	817.73	5.92	148686	839	827	813	801	787	834	808	835	245	500	600	1	1	162066575	1326	16.04	1.04	12	0.70	51.00	785.00	1170	20240610	-30.09	650	20231020	25.85	1170	-30.09	20240610	785	4.20	20240415	1170	-30.09	20240610	650	25.85	20231020	2.32	N	019550	500	835 억	9599060	N	N	0	N	N
22	20240729	120334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	817	0	3	0.00	859104075	1050710	163.40	820	834	806	1062	572	817	817.64	5.92	157516	839	827	813	801	787	834	808	835	245	500	600	1	1	162066575	1324	16.02	1.04	12	0.65	51.00	785.00	1170	20240610	-30.17	650	20231020	25.69	1170	-30.17	20240610	785	4.08	20240415	1170	-30.17	20240610	650	25.69	20231020	2.32	N	019550	500	835 억	9599060	N	N	0	N	N
23	20240729	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	817	0	3	0.00	547939551	667192	103.76	820	834	810	1062	572	817	821.26	5.92	203015	839	827	813	801	787	834	808	835	245	500	600	1	1	162066575	1324	16.02	1.04	12	0.41	51.00	785.00	1170	20240610	-30.17	650	20231020	25.69	1170	-30.17	20240610	785	4.08	20240415	1170	-30.17	20240610	650	25.69	20231020	2.32	N	019550	500	835 억	9599060	N	N	0	N	N
24	20240729	100334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	828	11	2	1.35	464556925	565662	87.97	820	834	810	1062	572	817	821.26	5.92	240970	839	827	813	801	787	834	808	835	245	500	600	1	1	162066575	1342	16.24	1.05	12	0.35	51.00	785.00	1170	20240610	-29.23	650	20231020	27.38	1170	-29.23	20240610	785	5.48	20240415	1170	-29.23	20240610	650	27.38	20231020	2.32	N	019550	500	835 억	9599060	N	N	0	N	N
25	20240729	090333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	810	-7	5	-0.86	66884762	82471	12.83	820	823	810	1062	572	817	811.01	5.92	37392	839	827	813	801	787	834	808	835	245	500	600	1	1	162066575	1313	15.88	1.03	12	0.05	51.00	785.00	1170	20240610	-30.77	650	20231020	24.62	1170	-30.77	20240610	785	3.18	20240415	1170	-30.77	20240610	650	24.62	20231020	2.32	N	019550	500	835 억	9599060	N	N	0	N	N
26	20240726	160328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	817	9	2	1.11	507066459	622239	21.92	803	825	799	1050	566	808	814.91	5.86	92958	868	838	823	793	778	830	785	835	242	500	590	1	1	162066575	1324	16.02	1.04	12	0.38	51.00	785.00	1170	20240610	-30.17	650	20231020	25.69	1170	-30.17	20240610	785	4.08	20240415	1170	-30.17	20240610	650	25.69	20231020	2.29	N	019550	500	835 억	9504591	N	N	0	N	N
27	20240726	150331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	812	4	2	0.50	459186480	563347	19.84	803	825	799	1050	566	808	815.10	5.86	94319	868	838	823	793	778	830	785	835	242	500	590	1	1	162066575	1316	15.92	1.03	12	0.35	51.00	785.00	1170	20240610	-30.60	650	20231020	24.92	1170	-30.60	20240610	785	3.44	20240415	1170	-30.60	20240610	650	24.92	20231020	2.29	N	019550	500	835 억	9504591	N	N	0	N	N
28	20240726	140333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	816	8	2	0.99	397994215	488204	17.20	803	825	799	1050	566	808	815.22	5.86	66830	868	838	823	793	778	830	785	835	242	500	590	1	1	162066575	1322	16.00	1.04	12	0.30	51.00	785.00	1170	20240610	-30.26	650	20231020	25.54	1170	-30.26	20240610	785	3.95	20240415	1170	-30.26	20240610	650	25.54	20231020	2.29	N	019550	500	835 억	9504591	N	N	0	N	N
29	20240726	130333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	814	6	2	0.74	341275145	418665	14.75	803	825	799	1050	566	808	815.15	5.86	59612	868	838	823	793	778	830	785	835	242	500	590	1	1	162066575	1319	15.96	1.04	12	0.26	51.00	785.00	1170	20240610	-30.43	650	20231020	25.23	1170	-30.43	20240610	785	3.69	20240415	1170	-30.43	20240610	650	25.23	20231020	2.29	N	019550	500	835 억	9504591	N	N	0	N	N
30	20240726	120333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	820	12	2	1.49	259225528	318307	11.21	803	825	799	1050	566	808	814.39	5.86	57615	868	838	823	793	778	830	785	835	242	500	590	1	1	162066575	1329	16.08	1.04	12	0.20	51.00	785.00	1170	20240610	-29.91	650	20231020	26.15	1170	-29.91	20240610	785	4.46	20240415	1170	-29.91	20240610	650	26.15	20231020	2.29	N	019550	500	835 억	9504591	N	N	0	N	N
31	20240726	110332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	819	11	2	1.36	214803282	264075	9.30	803	825	799	1050	566	808	813.42	5.86	57811	868	838	823	793	778	830	785	835	242	500	590	1	1	162066575	1327	16.06	1.04	12	0.16	51.00	785.00	1170	20240610	-30.00	650	20231020	26.00	1170	-30.00	20240610	785	4.33	20240415	1170	-30.00	20240610	650	26.00	20231020	2.29	N	019550	500	835 억	9504591	N	N	0	N	N
32	20240726	100334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	822	14	2	1.73	177506138	218540	7.70	803	825	799	1050	566	808	812.24	5.86	46810	868	838	823	793	778	830	785	835	242	500	590	1	1	162066575	1332	16.12	1.05	12	0.13	51.00	785.00	1170	20240610	-29.74	650	20231020	26.46	1170	-29.74	20240610	785	4.71	20240415	1170	-29.74	20240610	650	26.46	20231020	2.29	N	019550	500	835 억	9504591	N	N	0	N	N
33	20240726	090332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	811	3	2	0.37	46159985	57386	2.02	803	814	799	1050	566	808	804.38	5.86	-127	868	838	823	793	778	830	785	835	242	500	590	1	1	162066575	1314	15.90	1.03	12	0.04	51.00	785.00	1170	20240610	-30.68	650	20231020	24.77	1170	-30.68	20240610	785	3.31	20240415	1170	-30.68	20240610	650	24.77	20231020	2.29	N	019550	500	835 억	9504591	N	N	0	N	N
34	20240725	160331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	808	-73	5	-8.29	2314787076	2822511	144.72	841	853	808	1145	617	881	820.14	6.10	-398226	919	899	885	865	851	893	859	835	264	500	650	1	1	162066575	1309	15.84	1.03	12	1.74	51.00	785.00	1170	20240610	-30.94	650	20231020	24.31	1170	-30.94	20240610	785	2.93	20240415	1170	-30.94	20240610	650	24.31	20231020	2.40	N	019550	500	835 억	9892317	N	N	0	N	N
35	20240725	150337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	813	-68	5	-7.72	2124687040	2587865	132.69	841	853	808	1145	617	881	821.02	6.10	-341626	919	899	885	865	851	893	859	835	264	500	650	1	1	162066575	1318	15.94	1.04	12	1.60	51.00	785.00	1170	20240610	-30.51	650	20231020	25.08	1170	-30.51	20240610	785	3.57	20240415	1170	-30.51	20240610	650	25.08	20231020	2.40	N	019550	500	835 억	9892317	N	N	0	N	N
36	20240725	140335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	814	-67	5	-7.60	1933871323	2353577	120.68	841	853	808	1145	617	881	821.67	6.10	-222231	919	899	885	865	851	893	859	835	264	500	650	1	1	162066575	1319	15.96	1.04	12	1.45	51.00	785.00	1170	20240610	-30.43	650	20231020	25.23	1170	-30.43	20240610	785	3.69	20240415	1170	-30.43	20240610	650	25.23	20231020	2.40	N	019550	500	835 억	9892317	N	N	0	N	N
37	20240725	130334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	816	-65	5	-7.38	1716148427	2086150	106.97	841	853	808	1145	617	881	822.64	6.10	-158327	919	899	885	865	851	893	859	835	264	500	650	1	1	162066575	1322	16.00	1.04	12	1.29	51.00	785.00	1170	20240610	-30.26	650	20231020	25.54	1170	-30.26	20240610	785	3.95	20240415	1170	-30.26	20240610	650	25.54	20231020	2.40	N	019550	500	835 억	9892317	N	N	0	N	N
38	20240725	120334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	815	-66	5	-7.49	1570667494	1906868	97.77	841	853	808	1145	617	881	823.69	6.10	-86693	919	899	885	865	851	893	859	835	264	500	650	1	1	162066575	1321	15.98	1.04	12	1.18	51.00	785.00	1170	20240610	-30.34	650	20231020	25.38	1170	-30.34	20240610	785	3.82	20240415	1170	-30.34	20240610	650	25.38	20231020	2.40	N	019550	500	835 억	9892317	N	N	0	N	N
39	20240725	110331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	823	-58	5	-6.58	1406725545	1705952	87.47	841	853	808	1145	617	881	824.60	6.10	-66248	919	899	885	865	851	893	859	835	264	500	650	1	1	162066575	1334	16.14	1.05	12	1.05	51.00	785.00	1170	20240610	-29.66	650	20231020	26.62	1170	-29.66	20240610	785	4.84	20240415	1170	-29.66	20240610	650	26.62	20231020	2.40	N	019550	500	835 억	9892317	N	N	0	N	N
40	20240725	100332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	813	-68	5	-7.72	1215503400	1471669	75.46	841	853	808	1145	617	881	825.94	6.10	18215	919	899	885	865	851	893	859	835	264	500	650	1	1	162066575	1318	15.94	1.04	12	0.91	51.00	785.00	1170	20240610	-30.51	650	20231020	25.08	1170	-30.51	20240610	785	3.57	20240415	1170	-30.51	20240610	650	25.08	20231020	2.40	N	019550	500	835 억	9892317	N	N	0	N	N
41	20240725	090331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	830	-51	5	-5.79	402030820	484331	24.83	841	853	808	1145	617	881	830.07	6.10	195076	919	899	885	865	851	893	859	835	264	500	650	1	1	162066575	1345	16.27	1.06	12	0.30	51.00	785.00	1170	20240610	-29.06	650	20231020	27.69	1170	-29.06	20240610	785	5.73	20240415	1170	-29.06	20240610	650	27.69	20231020	2.40	N	019550	500	835 억	9892317	N	N	0	N	N
42	20240724	160329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	881	-24	5	-2.65	1718140621	1947577	84.25	902	905	871	1176	634	905	882.20	5.77	535695	997	951	913	867	829	932	848	835	271	500	660	1	1	162066575	1428	17.27	1.12	12	1.20	51.00	785.00	1170	20240610	-24.70	650	20231020	35.54	1170	-24.70	20240610	785	12.23	20240415	1170	-24.70	20240610	650	35.54	20231020	2.42	N	019550	500	835 억	9344760	N	N	0	N	N
43	20240724	150333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	878	-27	5	-2.98	1575846834	1785371	77.23	902	905	871	1176	634	905	882.64	5.77	551320	997	951	913	867	829	932	848	835	271	500	660	1	1	162066575	1423	17.22	1.12	12	1.10	51.00	785.00	1170	20240610	-24.96	650	20231020	35.08	1170	-24.96	20240610	785	11.85	20240415	1170	-24.96	20240610	650	35.08	20231020	2.42	N	019550	500	835 억	9344760	N	N	0	N	N
44	20240724	140335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	872	-33	5	-3.65	1313527794	1485315	64.25	902	905	871	1176	634	905	884.34	5.77	363277	997	951	913	867	829	932	848	835	271	500	660	1	1	162066575	1413	17.10	1.11	12	0.92	51.00	785.00	1170	20240610	-25.47	650	20231020	34.15	1170	-25.47	20240610	785	11.08	20240415	1170	-25.47	20240610	650	34.15	20231020	2.42	N	019550	500	835 억	9344760	N	N	0	N	N
45	20240724	130331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	885	-20	5	-2.21	924507735	1041229	45.04	902	905	879	1176	634	905	887.90	5.77	225521	997	951	913	867	829	932	848	835	271	500	660	1	1	162066575	1434	17.35	1.13	12	0.64	51.00	785.00	1170	20240610	-24.36	650	20231020	36.15	1170	-24.36	20240610	785	12.74	20240415	1170	-24.36	20240610	650	36.15	20231020	2.42	N	019550	500	835 억	9344760	N	N	0	N	N
46	20240724	120335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	888	-17	5	-1.88	871088880	981022	42.44	902	905	879	1176	634	905	887.94	5.77	231177	997	951	913	867	829	932	848	835	271	500	660	1	1	162066575	1439	17.41	1.13	12	0.61	51.00	785.00	1170	20240610	-24.10	650	20231020	36.62	1170	-24.10	20240610	785	13.12	20240415	1170	-24.10	20240610	650	36.62	20231020	2.42	N	019550	500	835 억	9344760	N	N	0	N	N
47	20240724	110333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	890	-15	5	-1.66	813525311	916446	39.64	902	905	879	1176	634	905	887.70	5.77	264437	997	951	913	867	829	932	848	835	271	500	660	1	1	162066575	1442	17.45	1.13	12	0.57	51.00	785.00	1170	20240610	-23.93	650	20231020	36.92	1170	-23.93	20240610	785	13.38	20240415	1170	-23.93	20240610	650	36.92	20231020	2.42	N	019550	500	835 억	9344760	N	N	0	N	N
48	20240724	100332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	888	-17	5	-1.88	494358092	555619	24.03	902	905	883	1176	634	905	889.74	5.77	220024	997	951	913	867	829	932	848	835	271	500	660	1	1	162066575	1439	17.41	1.13	12	0.34	51.00	785.00	1170	20240610	-24.10	650	20231020	36.62	1170	-24.10	20240610	785	13.12	20240415	1170	-24.10	20240610	650	36.62	20231020	2.42	N	019550	500	835 억	9344760	N	N	0	N	N
49	20240724	090332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	890	-15	5	-1.66	40427080	45232	1.96	902	905	890	1176	634	905	893.77	5.77	20933	997	951	913	867	829	932	848	835	271	500	660	1	1	162066575	1442	17.45	1.13	12	0.03	51.00	785.00	1170	20240610	-23.93	650	20231020	36.92	1170	-23.93	20240610	785	13.38	20240415	1170	-23.93	20240610	650	36.92	20231020	2.42	N	019550	500	835 억	9344760	N	N	0	N	N
50	20240723	160326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	905	-45	5	-4.74	2081136504	2294790	92.19	959	959	875	1235	665	950	906.91	5.92	-256265	1016	983	957	924	898	970	911	835	285	500	700	1	1	162066575	1467	17.75	1.15	12	1.42	51.00	785.00	1170	20240610	-22.65	650	20231020	39.23	1170	-22.65	20240610	785	15.29	20240415	1170	-22.65	20240610	650	39.23	20231020	2.45	N	019550	500	835 억	9591209	N	N	75	N	N
51	20240723	150337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	915	-35	5	-3.68	1983600173	2187448	87.87	959	959	875	1235	665	950	906.81	5.92	-271760	1016	983	957	924	898	970	911	835	285	500	700	1	1	162066575	1483	17.94	1.17	12	1.35	51.00	785.00	1170	20240610	-21.79	650	20231020	40.77	1170	-21.79	20240610	785	16.56	20240415	1170	-21.79	20240610	650	40.77	20231020	2.45	N	019550	500	835 억	9591209	N	N	75	N	N
52	20240723	140329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	923	-27	5	-2.84	1859223868	2052056	82.43	959	959	875	1235	665	950	906.03	5.92	-256618	1016	983	957	924	898	970	911	835	285	500	700	1	1	162066575	1496	18.10	1.18	12	1.27	51.00	785.00	1170	20240610	-21.11	650	20231020	42.00	1170	-21.11	20240610	785	17.58	20240415	1170	-21.11	20240610	650	42.00	20231020	2.45	N	019550	500	835 억	9591209	N	N	75	N	N
53	20240723	130328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	902	-48	5	-5.05	1750542949	1932965	77.65	959	959	875	1235	665	950	905.63	5.92	-277773	1016	983	957	924	898	970	911	835	285	500	700	1	1	162066575	1462	17.69	1.15	12	1.19	51.00	785.00	1170	20240610	-22.91	650	20231020	38.77	1170	-22.91	20240610	785	14.90	20240415	1170	-22.91	20240610	650	38.77	20231020	2.45	N	019550	500	835 억	9591209	N	N	75	N	N
54	20240723	120332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	901	-49	5	-5.16	1606958547	1772716	71.21	959	959	875	1235	665	950	906.50	5.92	-278940	1016	983	957	924	898	970	911	835	285	500	700	1	1	162066575	1460	17.67	1.15	12	1.09	51.00	785.00	1170	20240610	-22.99	650	20231020	38.62	1170	-22.99	20240610	785	14.78	20240415	1170	-22.99	20240610	650	38.62	20231020	2.45	N	019550	500	835 억	9591209	N	N	75	N	N
55	20240723	110331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	899	-51	5	-5.37	1461680083	1611021	64.72	959	959	875	1235	665	950	907.30	5.92	-214738	1016	983	957	924	898	970	911	835	285	500	700	1	1	162066575	1457	17.63	1.15	12	0.99	51.00	785.00	1170	20240610	-23.16	650	20231020	38.31	1170	-23.16	20240610	785	14.52	20240415	1170	-23.16	20240610	650	38.31	20231020	2.45	N	019550	500	835 억	9591209	N	N	75	N	N
56	20240723	100330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	910	-40	5	-4.21	780569171	846824	34.02	959	959	904	1235	665	950	921.76	5.92	-25217	1016	983	957	924	898	970	911	835	285	500	700	1	1	162066575	1475	17.84	1.16	12	0.52	51.00	785.00	1170	20240610	-22.22	650	20231020	40.00	1170	-22.22	20240610	785	15.92	20240415	1170	-22.22	20240610	650	40.00	20231020	2.45	N	019550	500	835 억	9591209	N	N	75	N	N
57	20240723	090331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	951	1	2	0.11	28499022	29918	1.20	959	959	947	1235	665	950	952.57	5.92	-2125	1016	983	957	924	898	970	911	835	285	500	700	1	1	162066575	1541	18.65	1.21	12	0.02	51.00	785.00	1170	20240610	-18.72	650	20231020	46.31	1170	-18.72	20240610	785	21.15	20240415	1170	-18.72	20240610	650	46.31	20231020	2.45	N	019550	500	835 억	9591209	N	N	75	N	N
58	20240722	160327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	950	-28	5	-2.86	2348945450	2481040	654.55	978	990	931	1271	685	978	946.75	5.50	677211	994	986	976	968	958	990	972	835	293	500	720	1	1	162066575	1540	18.63	1.21	12	1.53	51.00	785.00	1170	20240610	-18.80	650	20231020	46.15	1170	-18.80	20240610	785	21.02	20240415	1170	-18.80	20240610	650	46.15	20231020	2.46	N	019550	500	835 억	8907593	N	N	75	N	N
59	20240722	150331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	953	-25	5	-2.56	2306118858	2435993	642.67	978	990	931	1271	685	978	946.68	5.50	690080	994	986	976	968	958	990	972	835	293	500	720	1	1	162066575	1544	18.69	1.21	12	1.50	51.00	785.00	1170	20240610	-18.55	650	20231020	46.62	1170	-18.55	20240610	785	21.40	20240415	1170	-18.55	20240610	650	46.62	20231020	2.46	N	019550	500	835 억	8907593	N	N	260	N	N
60	20240722	140332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	947	-31	5	-3.17	2076734279	2194565	578.98	978	990	931	1271	685	978	946.30	5.50	687257	994	986	976	968	958	990	972	835	293	500	720	1	1	162066575	1535	18.57	1.21	12	1.35	51.00	785.00	1170	20240610	-19.06	650	20231020	45.69	1170	-19.06	20240610	785	20.64	20240415	1170	-19.06	20240610	650	45.69	20231020	2.46	N	019550	500	835 억	8907593	N	N	260	N	N
61	20240722	130328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	945	-33	5	-3.37	1295810780	1364623	360.02	978	990	931	1271	685	978	949.56	5.50	138613	994	986	976	968	958	990	972	835	293	500	720	1	1	162066575	1532	18.53	1.20	12	0.84	51.00	785.00	1170	20240610	-19.23	650	20231020	45.38	1170	-19.23	20240610	785	20.38	20240415	1170	-19.23	20240610	650	45.38	20231020	2.46	N	019550	500	835 억	8907593	N	N	260	N	N
62	20240722	120328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	954	-24	5	-2.45	947043379	995065	262.52	978	990	934	1271	685	978	951.72	5.50	106668	994	986	976	968	958	990	972	835	293	500	720	1	1	162066575	1546	18.71	1.22	12	0.61	51.00	785.00	1170	20240610	-18.46	650	20231020	46.77	1170	-18.46	20240610	785	21.53	20240415	1170	-18.46	20240610	650	46.77	20231020	2.46	N	019550	500	835 억	8907593	N	N	260	N	N
63	20240722	110331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	945	-33	5	-3.37	623488612	654260	172.61	978	990	934	1271	685	978	952.94	5.50	161765	994	986	976	968	958	990	972	835	293	500	720	1	1	162066575	1532	18.53	1.20	12	0.40	51.00	785.00	1170	20240610	-19.23	650	20231020	45.38	1170	-19.23	20240610	785	20.38	20240415	1170	-19.23	20240610	650	45.38	20231020	2.46	N	019550	500	835 억	8907593	N	N	260	N	N
64	20240722	100329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	975	-3	5	-0.31	116186562	118660	31.31	978	990	969	1271	685	978	979.16	5.50	-16497	994	986	976	968	958	990	972	835	293	500	720	1	1	162066575	1580	19.12	1.24	12	0.07	51.00	785.00	1170	20240610	-16.67	650	20231020	50.00	1170	-16.67	20240610	785	24.20	20240415	1170	-16.67	20240610	650	50.00	20231020	2.46	N	019550	500	835 억	8907593	N	N	260	N	N
65	20240722	090327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	980	2	2	0.20	16203737	16568	4.37	978	980	977	1271	685	978	978.01	5.50	3836	994	986	976	968	958	990	972	835	293	500	720	1	1	162066575	1588	19.22	1.25	12	0.01	51.00	785.00	1170	20240610	-16.24	650	20231020	50.77	1170	-16.24	20240610	785	24.84	20240415	1170	-16.24	20240610	650	50.77	20231020	2.46	N	019550	500	835 억	8907593	N	N	260	N	N
66	20240719	160325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	978	-7	5	-0.71	365676581	376041	57.00	971	984	966	1280	690	985	972.44	5.56	-101857	1027	1006	964	943	901	1016	953	835	295	500	720	1	1	162066575	1585	19.18	1.25	12	0.23	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.41	N	019550	500	835 억	9009421	N	N	260	N	N
67	20240719	150325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	977	-8	5	-0.81	357625897	367795	55.75	971	984	966	1280	690	985	972.35	5.56	-99276	1027	1006	964	943	901	1016	953	835	295	500	720	1	1	162066575	1583	19.16	1.24	12	0.23	51.00	785.00	1170	20240610	-16.50	650	20231020	50.31	1170	-16.50	20240610	785	24.46	20240415	1170	-16.50	20240610	650	50.31	20231020	2.41	N	019550	500	835 억	9009421	N	N	4254	N	N
68	20240719	140327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	975	-10	5	-1.02	322715386	331917	50.31	971	984	966	1280	690	985	972.28	5.56	-95491	1027	1006	964	943	901	1016	953	835	295	500	720	1	1	162066575	1580	19.12	1.24	12	0.20	51.00	785.00	1170	20240610	-16.67	650	20231020	50.00	1170	-16.67	20240610	785	24.20	20240415	1170	-16.67	20240610	650	50.00	20231020	2.41	N	019550	500	835 억	9009421	N	N	4254	N	N
69	20240719	130323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	979	-6	5	-0.61	305172104	313857	47.57	971	984	966	1280	690	985	972.33	5.56	-88171	1027	1006	964	943	901	1016	953	835	295	500	720	1	1	162066575	1587	19.20	1.25	12	0.19	51.00	785.00	1170	20240610	-16.32	650	20231020	50.62	1170	-16.32	20240610	785	24.71	20240415	1170	-16.32	20240610	650	50.62	20231020	2.41	N	019550	500	835 억	9009421	N	N	4254	N	N
70	20240719	120323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	978	-7	5	-0.71	270099803	278019	42.14	971	984	966	1280	690	985	971.52	5.56	-77024	1027	1006	964	943	901	1016	953	835	295	500	720	1	1	162066575	1585	19.18	1.25	12	0.17	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.41	N	019550	500	835 억	9009421	N	N	4254	N	N
71	20240719	110325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	978	-7	5	-0.71	208823841	215041	32.60	971	984	966	1280	690	985	971.09	5.56	-39655	1027	1006	964	943	901	1016	953	835	295	500	720	1	1	162066575	1585	19.18	1.25	12	0.13	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.41	N	019550	500	835 억	9009421	N	N	4254	N	N
72	20240719	100301	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	975	-10	5	-1.02	138888661	143286	21.72	971	981	966	1280	690	985	969.31	5.56	-22233	1027	1006	964	943	901	1016	953	835	295	500	720	1	1	162066575	1580	19.12	1.24	12	0.09	51.00	785.00	1170	20240610	-16.67	650	20231020	50.00	1170	-16.67	20240610	785	24.20	20240415	1170	-16.67	20240610	650	50.00	20231020	2.41	N	019550	500	835 억	9009421	N	N	4254	N	N
73	20240719	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	981	-4	5	-0.41	13513917	13917	2.11	971	981	971	1280	690	985	971.04	5.56	4145	1027	1006	964	943	901	1016	953	835	295	500	720	1	1	162066575	1590	19.24	1.25	12	0.01	51.00	785.00	1170	20240610	-16.15	650	20231020	50.92	1170	-16.15	20240610	785	24.97	20240415	1170	-16.15	20240610	650	50.92	20231020	2.41	N	019550	500	835 억	9009421	N	N	4254	N	N
74	20240718	160320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	985	3	2	0.31	623998444	647252	75.23	973	985	922	1276	688	982	963.83	5.59	-48322	1021	1001	989	969	957	995	963	835	294	500	720	1	1	162066575	1596	19.31	1.25	12	0.40	51.00	785.00	1170	20240610	-15.81	650	20231020	51.54	1170	-15.81	20240610	785	25.48	20240415	1170	-15.81	20240610	650	51.54	20231020	2.35	N	019550	500	835 억	9057641	N	N	4254	N	N
75	20240718	150323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	978	-4	5	-0.41	573583535	595925	69.26	973	979	922	1276	688	982	962.51	5.59	-41449	1021	1001	989	969	957	995	963	835	294	500	720	1	1	162066575	1585	19.18	1.25	12	0.37	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.35	N	019550	500	835 억	9057641	N	N	0	N	N
76	20240718	140321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	970	-12	5	-1.22	520172828	540992	62.88	973	979	922	1276	688	982	961.52	5.59	-42104	1021	1001	989	969	957	995	963	835	294	500	720	1	1	162066575	1572	19.02	1.24	12	0.33	51.00	785.00	1170	20240610	-17.09	650	20231020	49.23	1170	-17.09	20240610	785	23.57	20240415	1170	-17.09	20240610	650	49.23	20231020	2.35	N	019550	500	835 억	9057641	N	N	0	N	N
77	20240718	130321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	975	-7	5	-0.71	462857777	482007	56.02	973	979	922	1276	688	982	960.27	5.59	-39893	1021	1001	989	969	957	995	963	835	294	500	720	1	1	162066575	1580	19.12	1.24	12	0.30	51.00	785.00	1170	20240610	-16.67	650	20231020	50.00	1170	-16.67	20240610	785	24.20	20240415	1170	-16.67	20240610	650	50.00	20231020	2.35	N	019550	500	835 억	9057641	N	N	0	N	N
78	20240718	120321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	971	-11	5	-1.12	444687044	463323	53.85	973	979	922	1276	688	982	959.78	5.59	-44346	1021	1001	989	969	957	995	963	835	294	500	720	1	1	162066575	1574	19.04	1.24	12	0.29	51.00	785.00	1170	20240610	-17.01	650	20231020	49.38	1170	-17.01	20240610	785	23.69	20240415	1170	-17.01	20240610	650	49.38	20231020	2.35	N	019550	500	835 억	9057641	N	N	0	N	N
79	20240718	110322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	970	-12	5	-1.22	417308027	435033	50.56	973	979	922	1276	688	982	959.26	5.59	-46214	1021	1001	989	969	957	995	963	835	294	500	720	1	1	162066575	1572	19.02	1.24	12	0.27	51.00	785.00	1170	20240610	-17.09	650	20231020	49.23	1170	-17.09	20240610	785	23.57	20240415	1170	-17.09	20240610	650	49.23	20231020	2.35	N	019550	500	835 억	9057641	N	N	0	N	N
80	20240718	100323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	969	-13	5	-1.32	294619687	308419	35.85	973	979	922	1276	688	982	955.26	5.59	-27739	1021	1001	989	969	957	995	963	835	294	500	720	1	1	162066575	1570	19.00	1.23	12	0.19	51.00	785.00	1170	20240610	-17.18	650	20231020	49.08	1170	-17.18	20240610	785	23.44	20240415	1170	-17.18	20240610	650	49.08	20231020	2.35	N	019550	500	835 억	9057641	N	N	0	N	N
81	20240718	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	957	-25	5	-2.55	49225459	51021	5.93	973	975	956	1276	688	982	964.81	5.59	-25549	1021	1001	989	969	957	995	963	835	294	500	720	1	1	162066575	1551	18.76	1.22	12	0.03	51.00	785.00	1170	20240610	-18.21	650	20231020	47.23	1170	-18.21	20240610	785	21.91	20240415	1170	-18.21	20240610	650	47.23	20231020	2.35	N	019550	500	835 억	9057641	N	N	0	N	N
82	20240717	160333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	982	-17	5	-1.70	844932635	852553	68.87	1000	1009	977	1298	700	999	991.06	5.58	8219	1030	1014	1001	985	972	1022	993	835	299	500	730	1	1	162066575	1591	19.25	1.25	12	0.53	51.00	785.00	1170	20240610	-16.07	650	20231020	51.08	1170	-16.07	20240610	785	25.10	20240415	1170	-16.07	20240610	650	51.08	20231020	2.35	N	019550	500	835 억	9049421	N	N	0	N	N
83	20240717	150337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	984	-15	5	-1.50	753647395	759467	61.35	1000	1009	980	1298	700	999	992.34	5.58	51685	1030	1014	1001	985	972	1022	993	835	299	500	730	1	1	162066575	1595	19.29	1.25	12	0.47	51.00	785.00	1170	20240610	-15.90	650	20231020	51.38	1170	-15.90	20240610	785	25.35	20240415	1170	-15.90	20240610	650	51.38	20231020	2.35	N	019550	500	835 억	9049421	N	N	0	N	N
84	20240717	140335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	984	-15	5	-1.50	683176994	687928	55.57	1000	1009	980	1298	700	999	993.09	5.58	85722	1030	1014	1001	985	972	1022	993	835	299	500	730	1	1	162066575	1595	19.29	1.25	12	0.42	51.00	785.00	1170	20240610	-15.90	650	20231020	51.38	1170	-15.90	20240610	785	25.35	20240415	1170	-15.90	20240610	650	51.38	20231020	2.35	N	019550	500	835 억	9049421	N	N	0	N	N
85	20240717	130336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	996	-3	5	-0.30	427950583	429772	34.72	1000	1009	992	1298	700	999	995.76	5.58	78034	1030	1014	1001	985	972	1022	993	835	299	500	730	1	1	162066575	1614	19.53	1.27	12	0.27	51.00	785.00	1170	20240610	-14.87	650	20231020	53.23	1170	-14.87	20240610	785	26.88	20240415	1170	-14.87	20240610	650	53.23	20231020	2.35	N	019550	500	835 억	9049421	N	N	0	N	N
86	20240717	120335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	994	-5	5	-0.50	390829059	392418	31.70	1000	1009	992	1298	700	999	995.95	5.58	84337	1030	1014	1001	985	972	1022	993	835	299	500	730	1	1	162066575	1611	19.49	1.27	12	0.24	51.00	785.00	1170	20240610	-15.04	650	20231020	52.92	1170	-15.04	20240610	785	26.62	20240415	1170	-15.04	20240610	650	52.92	20231020	2.35	N	019550	500	835 억	9049421	N	N	0	N	N
87	20240717	110334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	999	0	3	0.00	351898726	353317	28.54	1000	1009	992	1298	700	999	995.99	5.58	98339	1030	1014	1001	985	972	1022	993	835	299	500	730	1	1	162066575	1619	19.59	1.27	12	0.22	51.00	785.00	1170	20240610	-14.62	650	20231020	53.69	1170	-14.62	20240610	785	27.26	20240415	1170	-14.62	20240610	650	53.69	20231020	2.35	N	019550	500	835 억	9049421	N	N	0	N	N
88	20240717	100334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1002	3	2	0.30	201365046	201937	16.31	1000	1009	993	1298	700	999	997.17	5.58	44793	1030	1014	1001	985	972	1022	993	835	299	500	730	1	1	162066575	1624	19.65	1.28	12	0.12	51.00	785.00	1170	20240610	-14.36	650	20231020	54.15	1170	-14.36	20240610	785	27.64	20240415	1170	-14.36	20240610	650	54.15	20231020	2.35	N	019550	500	835 억	9049421	N	N	0	N	N
89	20240717	090305	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	995	-4	5	-0.40	20009923	20055	1.62	1000	1004	995	1298	700	999	997.75	5.58	-4761	1030	1014	1001	985	972	1022	993	835	299	500	730	1	1	162066575	1613	19.51	1.27	12	0.01	51.00	785.00	1170	20240610	-14.96	650	20231020	53.08	1170	-14.96	20240610	785	26.75	20240415	1170	-14.96	20240610	650	53.08	20231020	2.35	N	019550	500	835 억	9049421	N	N	0	N	N
90	20240716	160336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	999	11	2	1.11	1234334353	1229973	208.98	988	1017	988	1284	692	988	1003.55	5.44	234041	1014	1001	982	969	950	991	959	835	296	500	730	1	1	162066575	1619	19.59	1.27	12	0.76	51.00	785.00	1170	20240610	-14.62	650	20231020	53.69	1170	-14.62	20240610	785	27.26	20240415	1170	-14.62	20240610	650	53.69	20231020	2.34	N	019550	500	835 억	8816843	N	N	0	N	N
91	20240716	150339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1004	16	2	1.62	1163903191	1159555	197.02	988	1017	988	1284	692	988	1003.75	5.44	241952	1014	1001	982	969	950	991	959	835	296	500	730	1	1	162066575	1627	19.69	1.28	12	0.72	51.00	785.00	1170	20240610	-14.19	650	20231020	54.46	1170	-14.19	20240610	785	27.90	20240415	1170	-14.19	20240610	650	54.46	20231020	2.34	N	019550	500	835 억	8816843	N	N	0	N	N
92	20240716	140338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1009	21	2	2.13	918411483	914127	155.32	988	1017	988	1284	692	988	1004.69	5.44	207775	1014	1001	982	969	950	991	959	835	296	500	730	1	1	162066575	1635	19.78	1.29	12	0.56	51.00	785.00	1170	20240610	-13.76	650	20231020	55.23	1170	-13.76	20240610	785	28.54	20240415	1170	-13.76	20240610	650	55.23	20231020	2.34	N	019550	500	835 억	8816843	N	N	0	N	N
93	20240716	130337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1011	23	2	2.33	752256196	748529	127.18	988	1017	988	1284	692	988	1004.98	5.44	136273	1014	1001	982	969	950	991	959	835	296	500	730	1	1	162066575	1638	19.82	1.29	12	0.46	51.00	785.00	1170	20240610	-13.59	650	20231020	55.54	1170	-13.59	20240610	785	28.79	20240415	1170	-13.59	20240610	650	55.54	20231020	2.34	N	019550	500	835 억	8816843	N	N	0	N	N
94	20240716	120337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1006	18	2	1.82	541668872	539354	91.64	988	1017	988	1284	692	988	1004.29	5.44	56561	1014	1001	982	969	950	991	959	835	296	500	730	1	1	162066575	1630	19.73	1.28	12	0.33	51.00	785.00	1170	20240610	-14.02	650	20231020	54.77	1170	-14.02	20240610	785	28.15	20240415	1170	-14.02	20240610	650	54.77	20231020	2.34	N	019550	500	835 억	8816843	N	N	0	N	N
95	20240716	110338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1004	16	2	1.62	426552420	424979	72.21	988	1017	988	1284	692	988	1003.70	5.44	28841	1014	1001	982	969	950	991	959	835	296	500	730	1	1	162066575	1627	19.69	1.28	12	0.26	51.00	785.00	1170	20240610	-14.19	650	20231020	54.46	1170	-14.19	20240610	785	27.90	20240415	1170	-14.19	20240610	650	54.46	20231020	2.34	N	019550	500	835 억	8816843	N	N	0	N	N
96	20240716	100337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1000	12	2	1.21	291506650	290008	49.27	988	1017	988	1284	692	988	1005.17	5.44	-15518	1014	1001	982	969	950	991	959	835	296	500	730	1	1	162066575	1621	19.61	1.27	12	0.18	51.00	785.00	1170	20240610	-14.53	650	20231020	53.85	1170	-14.53	20240610	785	27.39	20240415	1170	-14.53	20240610	650	53.85	20231020	2.34	N	019550	500	835 억	8816843	N	N	0	N	N
97	20240716	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1007	19	2	1.92	35221637	35190	5.98	988	1007	988	1284	692	988	1000.90	5.44	-3848	1014	1001	982	969	950	991	959	835	296	500	730	1	1	162066575	1632	19.75	1.28	12	0.02	51.00	785.00	1170	20240610	-13.93	650	20231020	54.92	1170	-13.93	20240610	785	28.28	20240415	1170	-13.93	20240610	650	54.92	20231020	2.34	N	019550	500	835 억	8816843	N	N	0	N	N
98	20240715	160332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	988	17	2	1.75	576922051	586822	95.35	991	995	963	1262	680	971	983.13	5.42	26841	993	981	968	956	943	983	958	835	291	500	710	1	1	162066575	1601	19.37	1.26	12	0.36	51.00	785.00	1170	20240610	-15.56	650	20231020	52.00	1170	-15.56	20240610	785	25.86	20240415	1170	-15.56	20240610	650	52.00	20231020	2.36	N	019550	500	835 억	8790002	N	N	0	N	N
99	20240715	150334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	988	17	2	1.75	473481550	482118	78.34	991	995	963	1262	680	971	982.09	5.42	11133	993	981	968	956	943	983	958	835	291	500	710	1	1	162066575	1601	19.37	1.26	12	0.30	51.00	785.00	1170	20240610	-15.56	650	20231020	52.00	1170	-15.56	20240610	785	25.86	20240415	1170	-15.56	20240610	650	52.00	20231020	2.36	N	019550	500	835 억	8790002	N	N	0	N	N
100	20240715	140333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	987	16	2	1.65	415010716	422978	68.73	991	995	963	1262	680	971	981.16	5.42	14087	993	981	968	956	943	983	958	835	291	500	710	1	1	162066575	1600	19.35	1.26	12	0.26	51.00	785.00	1170	20240610	-15.64	650	20231020	51.85	1170	-15.64	20240610	785	25.73	20240415	1170	-15.64	20240610	650	51.85	20231020	2.36	N	019550	500	835 억	8790002	N	N	0	N	N
101	20240715	130334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	988	17	2	1.75	386666117	394307	64.07	991	995	963	1262	680	971	980.62	5.42	6637	993	981	968	956	943	983	958	835	291	500	710	1	1	162066575	1601	19.37	1.26	12	0.24	51.00	785.00	1170	20240610	-15.56	650	20231020	52.00	1170	-15.56	20240610	785	25.86	20240415	1170	-15.56	20240610	650	52.00	20231020	2.36	N	019550	500	835 억	8790002	N	N	0	N	N
102	20240715	120334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	981	10	2	1.03	263452786	269840	43.85	991	992	963	1262	680	971	976.33	5.42	1224	993	981	968	956	943	983	958	835	291	500	710	1	1	162066575	1590	19.24	1.25	12	0.17	51.00	785.00	1170	20240610	-16.15	650	20231020	50.92	1170	-16.15	20240610	785	24.97	20240415	1170	-16.15	20240610	650	50.92	20231020	2.36	N	019550	500	835 억	8790002	N	N	0	N	N
103	20240715	110334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	982	11	2	1.13	230105656	235883	38.33	991	992	963	1262	680	971	975.51	5.42	-125	993	981	968	956	943	983	958	835	291	500	710	1	1	162066575	1591	19.25	1.25	12	0.15	51.00	785.00	1170	20240610	-16.07	650	20231020	51.08	1170	-16.07	20240610	785	25.10	20240415	1170	-16.07	20240610	650	51.08	20231020	2.36	N	019550	500	835 억	8790002	N	N	0	N	N
104	20240715	100335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	974	3	2	0.31	131175284	134950	21.93	991	992	963	1262	680	971	972.03	5.42	-26006	993	981	968	956	943	983	958	835	291	500	710	1	1	162066575	1579	19.10	1.24	12	0.08	51.00	785.00	1170	20240610	-16.75	650	20231020	49.85	1170	-16.75	20240610	785	24.08	20240415	1170	-16.75	20240610	650	49.85	20231020	2.36	N	019550	500	835 억	8790002	N	N	0	N	N
105	20240715	090334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	985	14	2	1.44	15692058	15913	2.59	991	992	972	1262	680	971	986.12	5.42	-8773	993	981	968	956	943	983	958	835	291	500	710	1	1	162066575	1596	19.31	1.25	12	0.01	51.00	785.00	1170	20240610	-15.81	650	20231020	51.54	1170	-15.81	20240610	785	25.48	20240415	1170	-15.81	20240610	650	51.54	20231020	2.36	N	019550	500	835 억	8790002	N	N	0	N	N
106	20240712	160331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	971	-1	5	-0.10	593997161	614250	92.88	971	980	955	1263	681	972	967.03	5.45	-38761	1016	994	983	961	950	988	955	835	291	500	710	1	1	162066575	1574	19.04	1.24	12	0.38	51.00	785.00	1170	20240610	-17.01	650	20231020	49.38	1170	-17.01	20240610	785	23.69	20240415	1170	-17.01	20240610	650	49.38	20231020	2.33	N	019550	500	835 억	8828764	N	N	12	N	N
107	20240712	150332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	965	-7	5	-0.72	537816028	556212	84.11	971	980	955	1263	681	972	966.93	5.45	-29708	1016	994	983	961	950	988	955	835	291	500	710	1	1	162066575	1564	18.92	1.23	12	0.34	51.00	785.00	1170	20240610	-17.52	650	20231020	48.46	1170	-17.52	20240610	785	22.93	20240415	1170	-17.52	20240610	650	48.46	20231020	2.33	N	019550	500	835 억	8828764	N	N	12	N	N
108	20240712	140335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	964	-8	5	-0.82	460604646	476184	72.00	971	980	955	1263	681	972	967.28	5.45	-23752	1016	994	983	961	950	988	955	835	291	500	710	1	1	162066575	1562	18.90	1.23	12	0.29	51.00	785.00	1170	20240610	-17.61	650	20231020	48.31	1170	-17.61	20240610	785	22.80	20240415	1170	-17.61	20240610	650	48.31	20231020	2.33	N	019550	500	835 억	8828764	N	N	12	N	N
109	20240712	130332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	978	6	2	0.62	362209746	374803	56.67	971	980	955	1263	681	972	966.40	5.45	10585	1016	994	983	961	950	988	955	835	291	500	710	1	1	162066575	1585	19.18	1.25	12	0.23	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.33	N	019550	500	835 억	8828764	N	N	12	N	N
110	20240712	120332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	963	-9	5	-0.93	189051949	195558	29.57	971	980	957	1263	681	972	966.73	5.45	-16113	1016	994	983	961	950	988	955	835	291	500	710	1	1	162066575	1561	18.88	1.23	12	0.12	51.00	785.00	1170	20240610	-17.69	650	20231020	48.15	1170	-17.69	20240610	785	22.68	20240415	1170	-17.69	20240610	650	48.15	20231020	2.33	N	019550	500	835 억	8828764	N	N	12	N	N
111	20240712	110331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	966	-6	5	-0.62	105570896	108821	16.45	971	980	963	1263	681	972	970.13	5.45	-3925	1016	994	983	961	950	988	955	835	291	500	710	1	1	162066575	1566	18.94	1.23	12	0.07	51.00	785.00	1170	20240610	-17.44	650	20231020	48.62	1170	-17.44	20240610	785	23.06	20240415	1170	-17.44	20240610	650	48.62	20231020	2.33	N	019550	500	835 억	8828764	N	N	12	N	N
112	20240712	100333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	965	-7	5	-0.72	83249660	85736	12.96	971	980	963	1263	681	972	971.00	5.45	-3557	1016	994	983	961	950	988	955	835	291	500	710	1	1	162066575	1564	18.92	1.23	12	0.05	51.00	785.00	1170	20240610	-17.52	650	20231020	48.46	1170	-17.52	20240610	785	22.93	20240415	1170	-17.52	20240610	650	48.46	20231020	2.33	N	019550	500	835 억	8828764	N	N	12	N	N
113	20240712	090331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	980	8	2	0.82	14689891	15112	2.29	971	980	971	1263	681	972	972.07	5.45	13448	1016	994	983	961	950	988	955	835	291	500	710	1	1	162066575	1588	19.22	1.25	12	0.01	51.00	785.00	1170	20240610	-16.24	650	20231020	50.77	1170	-16.24	20240610	785	24.84	20240415	1170	-16.24	20240610	650	50.77	20231020	2.33	N	019550	500	835 억	8828764	N	N	12	N	N
114	20240711	160329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	972	-22	5	-2.21	649180359	659879	60.86	995	1005	972	1292	696	994	983.79	5.50	-91088	1034	1014	1004	984	974	1009	979	835	298	500	730	1	1	162066575	1575	19.06	1.24	12	0.41	51.00	785.00	1170	20240610	-16.92	650	20231020	49.54	1170	-16.92	20240610	785	23.82	20240415	1170	-16.92	20240610	650	49.54	20231020	2.30	N	019550	500	835 억	8919855	N	N	12	N	N
115	20240711	150334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	979	-15	5	-1.51	578858422	587818	54.22	995	1005	978	1292	696	994	984.76	5.50	-74128	1034	1014	1004	984	974	1009	979	835	298	500	730	1	1	162066575	1587	19.20	1.25	12	0.36	51.00	785.00	1170	20240610	-16.32	650	20231020	50.62	1170	-16.32	20240610	785	24.71	20240415	1170	-16.32	20240610	650	50.62	20231020	2.30	N	019550	500	835 억	8919855	N	N	42	N	N
116	20240711	140332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	983	-11	5	-1.11	462213729	469019	43.26	995	1005	980	1292	696	994	985.49	5.50	-26393	1034	1014	1004	984	974	1009	979	835	298	500	730	1	1	162066575	1593	19.27	1.25	12	0.29	51.00	785.00	1170	20240610	-15.98	650	20231020	51.23	1170	-15.98	20240610	785	25.22	20240415	1170	-15.98	20240610	650	51.23	20231020	2.30	N	019550	500	835 억	8919855	N	N	42	N	N
117	20240711	130332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	983	-11	5	-1.11	373509508	378683	34.93	995	1005	982	1292	696	994	986.34	5.50	8540	1034	1014	1004	984	974	1009	979	835	298	500	730	1	1	162066575	1593	19.27	1.25	12	0.23	51.00	785.00	1170	20240610	-15.98	650	20231020	51.23	1170	-15.98	20240610	785	25.22	20240415	1170	-15.98	20240610	650	51.23	20231020	2.30	N	019550	500	835 억	8919855	N	N	42	N	N
118	20240711	120332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	986	-8	5	-0.80	321281587	325592	30.03	995	1005	982	1292	696	994	986.76	5.50	17204	1034	1014	1004	984	974	1009	979	835	298	500	730	1	1	162066575	1598	19.33	1.26	12	0.20	51.00	785.00	1170	20240610	-15.73	650	20231020	51.69	1170	-15.73	20240610	785	25.61	20240415	1170	-15.73	20240610	650	51.69	20231020	2.30	N	019550	500	835 억	8919855	N	N	42	N	N
119	20240711	110331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	986	-8	5	-0.80	298997236	302966	27.94	995	1005	982	1292	696	994	986.90	5.50	22543	1034	1014	1004	984	974	1009	979	835	298	500	730	1	1	162066575	1598	19.33	1.26	12	0.19	51.00	785.00	1170	20240610	-15.73	650	20231020	51.69	1170	-15.73	20240610	785	25.61	20240415	1170	-15.73	20240610	650	51.69	20231020	2.30	N	019550	500	835 억	8919855	N	N	42	N	N
120	20240711	100330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	987	-7	5	-0.70	202965150	205401	18.94	995	1005	984	1292	696	994	988.14	5.50	6167	1034	1014	1004	984	974	1009	979	835	298	500	730	1	1	162066575	1600	19.35	1.26	12	0.13	51.00	785.00	1170	20240610	-15.64	650	20231020	51.85	1170	-15.64	20240610	785	25.73	20240415	1170	-15.64	20240610	650	51.85	20231020	2.30	N	019550	500	835 억	8919855	N	N	42	N	N
121	20240711	090329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1003	9	2	0.91	7502607	7500	0.69	995	1005	994	1292	696	994	1000.35	5.50	-4211	1034	1014	1004	984	974	1009	979	835	298	500	730	1	1	162066575	1626	19.67	1.28	12	0.00	51.00	785.00	1170	20240610	-14.27	650	20231020	54.31	1170	-14.27	20240610	785	27.77	20240415	1170	-14.27	20240610	650	54.31	20231020	2.30	N	019550	500	835 억	8919855	N	N	42	N	N
122	20240710	160330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	994	-31	5	-3.02	1082023951	1078818	78.08	1024	1024	994	1332	718	1025	1003.09	5.60	-134117	1059	1042	1028	1011	997	1050	1019	835	307	500	750	1	1	162066575	1611	19.49	1.27	12	0.67	51.00	785.00	1170	20240610	-15.04	650	20231020	52.92	1170	-15.04	20240610	785	26.62	20240415	1170	-15.04	20240610	650	52.92	20231020	2.30	N	019550	500	835 억	9076351	N	N	42	N	N
123	20240710	150331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	998	-27	5	-2.63	1009426297	1005869	72.80	1024	1024	994	1332	718	1025	1003.53	5.60	-123740	1059	1042	1028	1011	997	1050	1019	835	307	500	750	1	1	162066575	1617	19.57	1.27	12	0.62	51.00	785.00	1170	20240610	-14.70	650	20231020	53.54	1170	-14.70	20240610	785	27.13	20240415	1170	-14.70	20240610	650	53.54	20231020	2.30	N	019550	500	835 억	9076351	N	N	28	N	N
124	20240710	140330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1000	-25	5	-2.44	874355918	870433	63.00	1024	1024	994	1332	718	1025	1004.49	5.60	-114067	1059	1042	1028	1011	997	1050	1019	835	307	500	750	1	1	162066575	1621	19.61	1.27	12	0.54	51.00	785.00	1170	20240610	-14.53	650	20231020	53.85	1170	-14.53	20240610	785	27.39	20240415	1170	-14.53	20240610	650	53.85	20231020	2.30	N	019550	500	835 억	9076351	N	N	28	N	N
125	20240710	130330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	997	-28	5	-2.73	684366751	680058	49.22	1024	1024	996	1332	718	1025	1006.32	5.60	-123905	1059	1042	1028	1011	997	1050	1019	835	307	500	750	1	1	162066575	1616	19.55	1.27	12	0.42	51.00	785.00	1170	20240610	-14.79	650	20231020	53.38	1170	-14.79	20240610	785	27.01	20240415	1170	-14.79	20240610	650	53.38	20231020	2.30	N	019550	500	835 억	9076351	N	N	28	N	N
126	20240710	120329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1009	-16	5	-1.56	379605048	376091	27.22	1024	1024	998	1332	718	1025	1009.32	5.60	-63727	1059	1042	1028	1011	997	1050	1019	835	307	500	750	1	1	162066575	1635	19.78	1.29	12	0.23	51.00	785.00	1170	20240610	-13.76	650	20231020	55.23	1170	-13.76	20240610	785	28.54	20240415	1170	-13.76	20240610	650	55.23	20231020	2.30	N	019550	500	835 억	9076351	N	N	28	N	N
127	20240710	110332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1016	-9	5	-0.88	322614118	319665	23.14	1024	1024	998	1332	718	1025	1009.20	5.60	-55252	1059	1042	1028	1011	997	1050	1019	835	307	500	750	1	1	162066575	1647	19.92	1.29	12	0.20	51.00	785.00	1170	20240610	-13.16	650	20231020	56.31	1170	-13.16	20240610	785	29.43	20240415	1170	-13.16	20240610	650	56.31	20231020	2.30	N	019550	500	835 억	9076351	N	N	28	N	N
128	20240710	100327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1020	-5	5	-0.49	237932551	236131	17.09	1024	1024	998	1332	718	1025	1007.59	5.60	-77975	1059	1042	1028	1011	997	1050	1019	835	307	500	750	1	1	162066575	1653	20.00	1.30	12	0.15	51.00	785.00	1170	20240610	-12.82	650	20231020	56.92	1170	-12.82	20240610	785	29.94	20240415	1170	-12.82	20240610	650	56.92	20231020	2.30	N	019550	500	835 억	9076351	N	N	28	N	N
129	20240710	090330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1015	-10	5	-0.98	31174792	30810	2.23	1024	1024	998	1332	718	1025	1011.62	5.60	-1016	1059	1042	1028	1011	997	1050	1019	835	307	500	750	1	1	162066575	1645	19.90	1.29	12	0.02	51.00	785.00	1170	20240610	-13.25	650	20231020	56.15	1170	-13.25	20240610	785	29.30	20240415	1170	-13.25	20240610	650	56.15	20231020	2.30	N	019550	500	835 억	9076351	N	N	28	N	N
130	20240709	160330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1025	5	2	0.49	1408450180	1367277	97.06	1021	1045	1014	1326	714	1020	1030.12	5.44	185434	1060	1040	1000	980	940	1050	990	835	306	500	750	1	1	162066575	1661	20.10	1.31	12	0.84	51.00	785.00	1170	20240610	-12.39	650	20231020	57.69	1170	-12.39	20240610	785	30.57	20240415	1170	-12.39	20240610	650	57.69	20231020	2.32	N	019550	500	835 억	8809496	N	N	28	N	N
131	20240709	150330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1035	15	2	1.47	1353747361	1314045	93.28	1021	1045	1014	1326	714	1020	1030.22	5.44	192964	1060	1040	1000	980	940	1050	990	835	306	500	750	1	1	162066575	1677	20.29	1.32	12	0.81	51.00	785.00	1170	20240610	-11.54	650	20231020	59.23	1170	-11.54	20240610	785	31.85	20240415	1170	-11.54	20240610	650	59.23	20231020	2.32	N	019550	500	835 억	8809496	N	N	36	N	N
132	20240709	140330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1026	6	2	0.59	1035192041	1004651	71.32	1021	1045	1014	1326	714	1020	1030.40	5.44	138375	1060	1040	1000	980	940	1050	990	835	306	500	750	1	1	162066575	1663	20.12	1.31	12	0.62	51.00	785.00	1170	20240610	-12.31	650	20231020	57.85	1170	-12.31	20240610	785	30.70	20240415	1170	-12.31	20240610	650	57.85	20231020	2.32	N	019550	500	835 억	8809496	N	N	36	N	N
133	20240709	130331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1030	10	2	0.98	908811510	881457	62.57	1021	1045	1014	1326	714	1020	1031.04	5.44	123112	1060	1040	1000	980	940	1050	990	835	306	500	750	1	1	162066575	1669	20.20	1.31	12	0.54	51.00	785.00	1170	20240610	-11.97	650	20231020	58.46	1170	-11.97	20240610	785	31.21	20240415	1170	-11.97	20240610	650	58.46	20231020	2.32	N	019550	500	835 억	8809496	N	N	36	N	N
134	20240709	120332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1028	8	2	0.78	875273398	848859	60.26	1021	1045	1014	1326	714	1020	1031.12	5.44	131702	1060	1040	1000	980	940	1050	990	835	306	500	750	1	1	162066575	1666	20.16	1.31	12	0.52	51.00	785.00	1170	20240610	-12.14	650	20231020	58.15	1170	-12.14	20240610	785	30.96	20240415	1170	-12.14	20240610	650	58.15	20231020	2.32	N	019550	500	835 억	8809496	N	N	36	N	N
135	20240709	110330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1029	9	2	0.88	724546285	701779	49.82	1021	1045	1014	1326	714	1020	1032.44	5.44	58979	1060	1040	1000	980	940	1050	990	835	306	500	750	1	1	162066575	1668	20.18	1.31	12	0.43	51.00	785.00	1170	20240610	-12.05	650	20231020	58.31	1170	-12.05	20240610	785	31.08	20240415	1170	-12.05	20240610	650	58.31	20231020	2.32	N	019550	500	835 억	8809496	N	N	36	N	N
136	20240709	100330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1032	12	2	1.18	624263223	604473	42.91	1021	1045	1014	1326	714	1020	1032.74	5.44	53849	1060	1040	1000	980	940	1050	990	835	306	500	750	1	1	162066575	1673	20.24	1.31	12	0.37	51.00	785.00	1170	20240610	-11.79	650	20231020	58.77	1170	-11.79	20240610	785	31.46	20240415	1170	-11.79	20240610	650	58.77	20231020	2.32	N	019550	500	835 억	8809496	N	N	36	N	N
137	20240709	090330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1016	-4	5	-0.39	47765220	46899	3.33	1021	1022	1015	1326	714	1020	1018.47	5.44	5098	1060	1040	1000	980	940	1050	990	835	306	500	750	1	1	162066575	1647	19.92	1.29	12	0.03	51.00	785.00	1170	20240610	-13.16	650	20231020	56.31	1170	-13.16	20240610	785	29.43	20240415	1170	-13.16	20240610	650	56.31	20231020	2.32	N	019550	500	835 억	8809496	N	N	36	N	N
138	20240708	160328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1020	52	2	5.37	1392542811	1388684	116.90	976	1020	960	1258	678	968	1002.74	5.33	180487	1001	984	970	953	939	977	946	835	290	500	710	1	1	162066575	1653	20.00	1.30	12	0.86	51.00	785.00	1170	20240610	-12.82	650	20231020	56.92	1170	-12.82	20240610	785	29.94	20240415	1170	-12.82	20240610	650	56.92	20231020	2.35	N	019550	500	835 억	8634839	N	N	36	N	N
139	20240708	150329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1010	42	2	4.34	1141136199	1141347	96.08	976	1017	960	1258	678	968	999.82	5.33	148148	1001	984	970	953	939	977	946	835	290	500	710	1	1	162066575	1637	19.80	1.29	12	0.70	51.00	785.00	1170	20240610	-13.68	650	20231020	55.38	1170	-13.68	20240610	785	28.66	20240415	1170	-13.68	20240610	650	55.38	20231020	2.35	N	019550	500	835 억	8634839	N	N	10552	N	N
140	20240708	140330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	997	29	2	3.00	934769586	936660	78.85	976	1017	960	1258	678	968	997.98	5.33	79411	1001	984	970	953	939	977	946	835	290	500	710	1	1	162066575	1616	19.55	1.27	12	0.58	51.00	785.00	1170	20240610	-14.79	650	20231020	53.38	1170	-14.79	20240610	785	27.01	20240415	1170	-14.79	20240610	650	53.38	20231020	2.35	N	019550	500	835 억	8634839	N	N	10552	N	N
141	20240708	130327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	998	30	2	3.10	892435732	894206	75.28	976	1017	960	1258	678	968	998.02	5.33	74462	1001	984	970	953	939	977	946	835	290	500	710	1	1	162066575	1617	19.57	1.27	12	0.55	51.00	785.00	1170	20240610	-14.70	650	20231020	53.54	1170	-14.70	20240610	785	27.13	20240415	1170	-14.70	20240610	650	53.54	20231020	2.35	N	019550	500	835 억	8634839	N	N	10552	N	N
142	20240708	120329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1002	34	2	3.51	832761778	834514	70.25	976	1017	960	1258	678	968	997.90	5.33	72317	1001	984	970	953	939	977	946	835	290	500	710	1	1	162066575	1624	19.65	1.28	12	0.51	51.00	785.00	1170	20240610	-14.36	650	20231020	54.15	1170	-14.36	20240610	785	27.64	20240415	1170	-14.36	20240610	650	54.15	20231020	2.35	N	019550	500	835 억	8634839	N	N	10552	N	N
143	20240708	110327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1009	41	2	4.24	763320903	765366	64.43	976	1017	960	1258	678	968	997.33	5.33	46173	1001	984	970	953	939	977	946	835	290	500	710	1	1	162066575	1635	19.78	1.29	12	0.47	51.00	785.00	1170	20240610	-13.76	650	20231020	55.23	1170	-13.76	20240610	785	28.54	20240415	1170	-13.76	20240610	650	55.23	20231020	2.35	N	019550	500	835 억	8634839	N	N	10552	N	N
144	20240708	100328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1009	41	2	4.24	578951685	582149	49.01	976	1017	960	1258	678	968	994.51	5.33	27992	1001	984	970	953	939	977	946	835	290	500	710	1	1	162066575	1635	19.78	1.29	12	0.36	51.00	785.00	1170	20240610	-13.76	650	20231020	55.23	1170	-13.76	20240610	785	28.54	20240415	1170	-13.76	20240610	650	55.23	20231020	2.35	N	019550	500	835 억	8634839	N	N	10552	N	N
145	20240708	090328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	964	-4	5	-0.41	22386365	23144	1.95	976	976	960	1258	678	968	967.26	5.33	3599	1001	984	970	953	939	977	946	835	290	500	710	1	1	162066575	1562	18.90	1.23	12	0.01	51.00	785.00	1170	20240610	-17.61	650	20231020	48.31	1170	-17.61	20240610	785	22.80	20240415	1170	-17.61	20240610	650	48.31	20231020	2.35	N	019550	500	835 억	8634839	N	N	10552	N	N
146	20240705	160326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	968	-17	5	-1.73	1141107977	1180740	113.86	985	987	956	1280	690	985	966.43	5.37	-74664	1005	995	985	975	965	990	970	835	295	500	720	1	1	162066575	1569	18.98	1.23	12	0.73	51.00	785.00	1170	20240610	-17.26	650	20231020	48.92	1170	-17.26	20240610	785	23.31	20240415	1170	-17.26	20240610	650	48.92	20231020	2.37	N	019550	500	835 억	8707745	N	N	10552	N	N
147	20240705	150328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	971	-14	5	-1.42	1071953924	1109403	106.98	985	987	956	1280	690	985	966.24	5.37	-73680	1005	995	985	975	965	990	970	835	295	500	720	1	1	162066575	1574	19.04	1.24	12	0.68	51.00	785.00	1170	20240610	-17.01	650	20231020	49.38	1170	-17.01	20240610	785	23.69	20240415	1170	-17.01	20240610	650	49.38	20231020	2.37	N	019550	500	835 억	8707745	N	N	0	N	N
148	20240705	140328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	975	-10	5	-1.02	1018258444	1054121	101.65	985	987	956	1280	690	985	965.98	5.37	-66054	1005	995	985	975	965	990	970	835	295	500	720	1	1	162066575	1580	19.12	1.24	12	0.65	51.00	785.00	1170	20240610	-16.67	650	20231020	50.00	1170	-16.67	20240610	785	24.20	20240415	1170	-16.67	20240610	650	50.00	20231020	2.37	N	019550	500	835 억	8707745	N	N	0	N	N
149	20240705	130327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	975	-10	5	-1.02	996589907	1031849	99.50	985	987	956	1280	690	985	965.83	5.37	-62866	1005	995	985	975	965	990	970	835	295	500	720	1	1	162066575	1580	19.12	1.24	12	0.64	51.00	785.00	1170	20240610	-16.67	650	20231020	50.00	1170	-16.67	20240610	785	24.20	20240415	1170	-16.67	20240610	650	50.00	20231020	2.37	N	019550	500	835 억	8707745	N	N	0	N	N
150	20240705	120327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	981	-4	5	-0.41	961398841	995800	96.03	985	987	956	1280	690	985	965.45	5.37	-67560	1005	995	985	975	965	990	970	835	295	500	720	1	1	162066575	1590	19.24	1.25	12	0.61	51.00	785.00	1170	20240610	-16.15	650	20231020	50.92	1170	-16.15	20240610	785	24.97	20240415	1170	-16.15	20240610	650	50.92	20231020	2.37	N	019550	500	835 억	8707745	N	N	0	N	N
151	20240705	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	973	-12	5	-1.22	869237140	901640	86.95	985	985	956	1280	690	985	964.06	5.37	-91993	1005	995	985	975	965	990	970	835	295	500	720	1	1	162066575	1577	19.08	1.24	12	0.56	51.00	785.00	1170	20240610	-16.84	650	20231020	49.69	1170	-16.84	20240610	785	23.95	20240415	1170	-16.84	20240610	650	49.69	20231020	2.37	N	019550	500	835 억	8707745	N	N	0	N	N
152	20240705	100327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	965	-20	5	-2.03	595092725	616659	59.46	985	985	956	1280	690	985	965.03	5.37	-98104	1005	995	985	975	965	990	970	835	295	500	720	1	1	162066575	1564	18.92	1.23	12	0.38	51.00	785.00	1170	20240610	-17.52	650	20231020	48.46	1170	-17.52	20240610	785	22.93	20240415	1170	-17.52	20240610	650	48.46	20231020	2.37	N	019550	500	835 억	8707745	N	N	0	N	N
153	20240705	090327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	985	0	3	0.00	13487897	13726	1.32	985	985	978	1280	690	985	982.65	5.37	-8762	1005	995	985	975	965	990	970	835	295	500	720	1	1	162066575	1596	19.31	1.25	12	0.01	51.00	785.00	1170	20240610	-15.81	650	20231020	51.54	1170	-15.81	20240610	785	25.48	20240415	1170	-15.81	20240610	650	51.54	20231020	2.37	N	019550	500	835 억	8707745	N	N	0	N	N
154	20240704	160325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	985	0	3	0.00	1020992192	1035395	138.11	988	995	975	1280	690	985	986.09	5.37	4142	1004	994	982	972	960	999	977	835	295	500	720	1	1	162066575	1596	19.31	1.25	12	0.64	51.00	785.00	1170	20240610	-15.81	650	20231020	51.54	1170	-15.81	20240610	785	25.48	20240415	1170	-15.81	20240610	650	51.54	20231020	2.38	N	019550	500	835 억	8703820	N	N	0	N	N
155	20240704	150327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	989	4	2	0.41	908122890	920734	122.82	988	995	975	1280	690	985	986.30	5.37	21134	1004	994	982	972	960	999	977	835	295	500	720	1	1	162066575	1603	19.39	1.26	12	0.57	51.00	785.00	1170	20240610	-15.47	650	20231020	52.15	1170	-15.47	20240610	785	25.99	20240415	1170	-15.47	20240610	650	52.15	20231020	2.38	N	019550	500	835 억	8703820	N	N	0	N	N
156	20240704	140326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	989	4	2	0.41	840802134	852584	113.73	988	995	975	1280	690	985	986.18	5.37	20621	1004	994	982	972	960	999	977	835	295	500	720	1	1	162066575	1603	19.39	1.26	12	0.53	51.00	785.00	1170	20240610	-15.47	650	20231020	52.15	1170	-15.47	20240610	785	25.99	20240415	1170	-15.47	20240610	650	52.15	20231020	2.38	N	019550	500	835 억	8703820	N	N	0	N	N
157	20240704	130327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	986	1	2	0.10	714078005	724214	96.60	988	995	975	1280	690	985	986.00	5.37	17646	1004	994	982	972	960	999	977	835	295	500	720	1	1	162066575	1598	19.33	1.26	12	0.45	51.00	785.00	1170	20240610	-15.73	650	20231020	51.69	1170	-15.73	20240610	785	25.61	20240415	1170	-15.73	20240610	650	51.69	20231020	2.38	N	019550	500	835 억	8703820	N	N	0	N	N
158	20240704	120326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	994	9	2	0.91	592139109	600494	80.10	988	995	975	1280	690	985	986.09	5.37	45373	1004	994	982	972	960	999	977	835	295	500	720	1	1	162066575	1611	19.49	1.27	12	0.37	51.00	785.00	1170	20240610	-15.04	650	20231020	52.92	1170	-15.04	20240610	785	26.62	20240415	1170	-15.04	20240610	650	52.92	20231020	2.38	N	019550	500	835 억	8703820	N	N	0	N	N
159	20240704	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	992	7	2	0.71	472894891	480031	64.03	988	993	975	1280	690	985	985.13	5.37	3690	1004	994	982	972	960	999	977	835	295	500	720	1	1	162066575	1608	19.45	1.26	12	0.30	51.00	785.00	1170	20240610	-15.21	650	20231020	52.62	1170	-15.21	20240610	785	26.37	20240415	1170	-15.21	20240610	650	52.62	20231020	2.38	N	019550	500	835 억	8703820	N	N	0	N	N
160	20240704	100326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	982	-3	5	-0.30	219606059	223352	29.79	988	990	975	1280	690	985	983.23	5.37	-33705	1004	994	982	972	960	999	977	835	295	500	720	1	1	162066575	1591	19.25	1.25	12	0.14	51.00	785.00	1170	20240610	-16.07	650	20231020	51.08	1170	-16.07	20240610	785	25.10	20240415	1170	-16.07	20240610	650	51.08	20231020	2.38	N	019550	500	835 억	8703820	N	N	0	N	N
161	20240704	090326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	983	-2	5	-0.20	48929533	49614	6.62	988	990	982	1280	690	985	986.20	5.37	-2023	1004	994	982	972	960	999	977	835	295	500	720	1	1	162066575	1593	19.27	1.25	12	0.03	51.00	785.00	1170	20240610	-15.98	650	20231020	51.23	1170	-15.98	20240610	785	25.22	20240415	1170	-15.98	20240610	650	51.23	20231020	2.38	N	019550	500	835 억	8703820	N	N	0	N	N
162	20240703	160324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	985	2	2	0.20	731352986	747109	49.78	979	992	970	1277	689	983	978.91	5.40	-48563	1035	1008	987	960	939	1007	959	835	294	500	720	1	1	162066575	1596	19.31	1.25	12	0.46	51.00	785.00	1170	20240610	-15.81	650	20231020	51.54	1170	-15.81	20240610	785	25.48	20240415	1170	-15.81	20240610	650	51.54	20231020	2.30	N	019550	500	835 억	8750905	N	N	1221	N	N
163	20240703	150326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	980	-3	5	-0.31	660972895	675520	45.01	979	992	970	1277	689	983	978.47	5.40	-39383	1035	1008	987	960	939	1007	959	835	294	500	720	1	1	162066575	1588	19.22	1.25	12	0.42	51.00	785.00	1170	20240610	-16.24	650	20231020	50.77	1170	-16.24	20240610	785	24.84	20240415	1170	-16.24	20240610	650	50.77	20231020	2.30	N	019550	500	835 억	8750905	N	N	1221	N	N
164	20240703	140326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	974	-9	5	-0.92	504698700	515107	34.32	979	992	970	1277	689	983	979.79	5.40	-47192	1035	1008	987	960	939	1007	959	835	294	500	720	1	1	162066575	1579	19.10	1.24	12	0.32	51.00	785.00	1170	20240610	-16.75	650	20231020	49.85	1170	-16.75	20240610	785	24.08	20240415	1170	-16.75	20240610	650	49.85	20231020	2.30	N	019550	500	835 억	8750905	N	N	1221	N	N
165	20240703	130326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	976	-7	5	-0.71	420534976	428553	28.56	979	992	972	1277	689	983	981.29	5.40	-43869	1035	1008	987	960	939	1007	959	835	294	500	720	1	1	162066575	1582	19.14	1.24	12	0.26	51.00	785.00	1170	20240610	-16.58	650	20231020	50.15	1170	-16.58	20240610	785	24.33	20240415	1170	-16.58	20240610	650	50.15	20231020	2.30	N	019550	500	835 억	8750905	N	N	1221	N	N
166	20240703	120325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	978	-5	5	-0.51	319025987	324396	21.62	979	992	975	1277	689	983	983.45	5.40	-21323	1035	1008	987	960	939	1007	959	835	294	500	720	1	1	162066575	1585	19.18	1.25	12	0.20	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.30	N	019550	500	835 억	8750905	N	N	1221	N	N
167	20240703	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	977	-6	5	-0.61	293504409	298303	19.88	979	992	975	1277	689	983	983.91	5.40	-25162	1035	1008	987	960	939	1007	959	835	294	500	720	1	1	162066575	1583	19.16	1.24	12	0.18	51.00	785.00	1170	20240610	-16.50	650	20231020	50.31	1170	-16.50	20240610	785	24.46	20240415	1170	-16.50	20240610	650	50.31	20231020	2.30	N	019550	500	835 억	8750905	N	N	1221	N	N
168	20240703	100326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	985	2	2	0.20	184417485	186973	12.46	979	992	979	1277	689	983	986.33	5.40	-1018	1035	1008	987	960	939	1007	959	835	294	500	720	1	1	162066575	1596	19.31	1.25	12	0.12	51.00	785.00	1170	20240610	-15.81	650	20231020	51.54	1170	-15.81	20240610	785	25.48	20240415	1170	-15.81	20240610	650	51.54	20231020	2.30	N	019550	500	835 억	8750905	N	N	1221	N	N
169	20240703	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	983	0	3	0.00	30170364	30664	2.04	979	991	979	1277	689	983	983.90	5.40	3412	1035	1008	987	960	939	1007	959	835	294	500	720	1	1	162066575	1593	19.27	1.25	12	0.02	51.00	785.00	1170	20240610	-15.98	650	20231020	51.23	1170	-15.98	20240610	785	25.22	20240415	1170	-15.98	20240610	650	51.23	20231020	2.30	N	019550	500	835 억	8750905	N	N	1221	N	N
170	20240702	160324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	983	-6	5	-0.61	1479332715	1487693	209.46	983	1014	966	1285	693	989	994.39	5.43	-47204	1019	1004	977	962	935	1011	969	835	296	500	730	1	1	162066575	1593	19.27	1.25	12	0.92	51.00	785.00	1170	20240610	-15.98	650	20231020	51.23	1170	-15.98	20240610	785	25.22	20240415	1170	-15.98	20240610	650	51.23	20231020	2.30	N	019550	500	835 억	8799530	N	N	1221	N	N
171	20240702	150325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	988	-1	5	-0.10	1411686779	1419031	199.79	983	1014	966	1285	693	989	994.82	5.43	-36221	1019	1004	977	962	935	1011	969	835	296	500	730	1	1	162066575	1601	19.37	1.26	12	0.88	51.00	785.00	1170	20240610	-15.56	650	20231020	52.00	1170	-15.56	20240610	785	25.86	20240415	1170	-15.56	20240610	650	52.00	20231020	2.30	N	019550	500	835 억	8799530	N	N	129	N	N
172	20240702	140325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	993	4	2	0.40	1314895236	1321134	186.01	983	1014	966	1285	693	989	995.28	5.43	-32012	1019	1004	977	962	935	1011	969	835	296	500	730	1	1	162066575	1609	19.47	1.26	12	0.82	51.00	785.00	1170	20240610	-15.13	650	20231020	52.77	1170	-15.13	20240610	785	26.50	20240415	1170	-15.13	20240610	650	52.77	20231020	2.30	N	019550	500	835 억	8799530	N	N	129	N	N
173	20240702	130325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1000	11	2	1.11	1221278042	1227005	172.75	983	1014	966	1285	693	989	995.33	5.43	-41362	1019	1004	977	962	935	1011	969	835	296	500	730	1	1	162066575	1621	19.61	1.27	12	0.76	51.00	785.00	1170	20240610	-14.53	650	20231020	53.85	1170	-14.53	20240610	785	27.39	20240415	1170	-14.53	20240610	650	53.85	20231020	2.30	N	019550	500	835 억	8799530	N	N	129	N	N
174	20240702	120326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1008	19	2	1.92	1088140554	1093946	154.02	983	1014	966	1285	693	989	994.69	5.43	-62538	1019	1004	977	962	935	1011	969	835	296	500	730	1	1	162066575	1634	19.76	1.28	12	0.67	51.00	785.00	1170	20240610	-13.85	650	20231020	55.08	1170	-13.85	20240610	785	28.41	20240415	1170	-13.85	20240610	650	55.08	20231020	2.30	N	019550	500	835 억	8799530	N	N	129	N	N
175	20240702	110324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1000	11	2	1.11	615531206	624660	87.95	983	1013	966	1285	693	989	985.39	5.43	-29802	1019	1004	977	962	935	1011	969	835	296	500	730	1	1	162066575	1621	19.61	1.27	12	0.39	51.00	785.00	1170	20240610	-14.53	650	20231020	53.85	1170	-14.53	20240610	785	27.39	20240415	1170	-14.53	20240610	650	53.85	20231020	2.30	N	019550	500	835 억	8799530	N	N	129	N	N
176	20240702	100325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	978	-11	5	-1.11	280367333	288618	40.64	983	985	966	1285	693	989	971.41	5.43	-71914	1019	1004	977	962	935	1011	969	835	296	500	730	1	1	162066575	1585	19.18	1.25	12	0.18	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.30	N	019550	500	835 억	8799530	N	N	129	N	N
177	20240702	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	973	-16	5	-1.62	29464016	30203	4.25	983	983	967	1285	693	989	975.53	5.43	-6558	1019	1004	977	962	935	1011	969	835	296	500	730	1	1	162066575	1577	19.08	1.24	12	0.02	51.00	785.00	1170	20240610	-16.84	650	20231020	49.69	1170	-16.84	20240610	785	23.95	20240415	1170	-16.84	20240610	650	49.69	20231020	2.30	N	019550	500	835 억	8799530	N	N	129	N	N
178	20240701	160324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	989	22	2	2.28	679762275	697037	133.99	971	992	950	1257	677	967	975.21	5.41	24141	996	981	973	958	950	977	954	835	290	500	710	1	1	162066575	1603	19.39	1.26	12	0.43	51.00	785.00	1170	20240610	-15.47	650	20231020	52.15	1170	-15.47	20240610	785	25.99	20240415	1170	-15.47	20240610	650	52.15	20231020	2.30	N	019550	500	835 억	8775577	N	N	129	N	N
179	20240701	150325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	985	18	2	1.86	579652734	595258	114.43	971	992	950	1257	677	967	973.79	5.41	18052	996	981	973	958	950	977	954	835	290	500	710	1	1	162066575	1596	19.31	1.25	12	0.37	51.00	785.00	1170	20240610	-15.81	650	20231020	51.54	1170	-15.81	20240610	785	25.48	20240415	1170	-15.81	20240610	650	51.54	20231020	2.30	N	019550	500	835 억	8775577	N	N	0	N	N
180	20240701	140324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	975	8	2	0.83	360403763	372565	71.62	971	978	950	1257	677	967	967.36	5.41	38155	996	981	973	958	950	977	954	835	290	500	710	1	1	162066575	1580	19.12	1.24	12	0.23	51.00	785.00	1170	20240610	-16.67	650	20231020	50.00	1170	-16.67	20240610	785	24.20	20240415	1170	-16.67	20240610	650	50.00	20231020	2.30	N	019550	500	835 억	8775577	N	N	0	N	N
181	20240701	130324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	963	-4	5	-0.41	294175967	304305	58.50	971	978	950	1257	677	967	966.71	5.41	-6520	996	981	973	958	950	977	954	835	290	500	710	1	1	162066575	1561	18.88	1.23	12	0.19	51.00	785.00	1170	20240610	-17.69	650	20231020	48.15	1170	-17.69	20240610	785	22.68	20240415	1170	-17.69	20240610	650	48.15	20231020	2.30	N	019550	500	835 억	8775577	N	N	0	N	N
182	20240701	120325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	964	-3	5	-0.31	279885848	289496	55.65	971	978	950	1257	677	967	966.80	5.41	-3825	996	981	973	958	950	977	954	835	290	500	710	1	1	162066575	1562	18.90	1.23	12	0.18	51.00	785.00	1170	20240610	-17.61	650	20231020	48.31	1170	-17.61	20240610	785	22.80	20240415	1170	-17.61	20240610	650	48.31	20231020	2.30	N	019550	500	835 억	8775577	N	N	0	N	N
183	20240701	110324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	965	-2	5	-0.21	189406188	195299	37.54	971	978	965	1257	677	967	969.83	5.41	3315	996	981	973	958	950	977	954	835	290	500	710	1	1	162066575	1564	18.92	1.23	12	0.12	51.00	785.00	1170	20240610	-17.52	650	20231020	48.46	1170	-17.52	20240610	785	22.93	20240415	1170	-17.52	20240610	650	48.46	20231020	2.30	N	019550	500	835 억	8775577	N	N	0	N	N
184	20240701	100323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	973	6	2	0.62	140419781	144679	27.81	971	978	966	1257	677	967	970.56	5.41	9353	996	981	973	958	950	977	954	835	290	500	710	1	1	162066575	1577	19.08	1.24	12	0.09	51.00	785.00	1170	20240610	-16.84	650	20231020	49.69	1170	-16.84	20240610	785	23.95	20240415	1170	-16.84	20240610	650	49.69	20231020	2.30	N	019550	500	835 억	8775577	N	N	0	N	N
185	20240701	090323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	978	11	2	1.14	37357707	38497	7.40	971	978	967	1257	677	967	970.42	5.41	2514	996	981	973	958	950	977	954	835	290	500	710	1	1	162066575	1585	19.18	1.25	12	0.02	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.30	N	019550	500	835 억	8775577	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History