KissMeData/021080/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2430	-20	5	-0.82	75896115	31060	100.95	2425	2470	2425	3185	1715	2450	2443.53	6.98	-9224	2513	2481	2443	2411	2373	2485	2415	240	735	500	1760	5	1	48000000	1166	5.81	0.63	12	0.06	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.49	N	021080	500	240 억	3350638	N	N	76	N	N
3	20240830	150339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2440	-10	5	-0.41	64796940	26510	86.16	2425	2470	2425	3185	1715	2450	2444.25	6.98	-8542	2513	2481	2443	2411	2373	2485	2415	240	735	500	1760	5	1	48000000	1171	5.84	0.63	12	0.06	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.49	N	021080	500	240 억	3350638	N	N	3	N	N
4	20240830	140339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2445	-5	5	-0.20	59926100	24510	79.66	2425	2470	2425	3185	1715	2450	2444.97	6.98	-8054	2513	2481	2443	2411	2373	2485	2415	240	735	500	1760	5	1	48000000	1174	5.85	0.63	12	0.05	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.49	N	021080	500	240 억	3350638	N	N	3	N	N
5	20240830	130337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2440	-10	5	-0.41	50452420	20622	67.02	2425	2470	2425	3185	1715	2450	2446.53	6.98	-5979	2513	2481	2443	2411	2373	2485	2415	240	735	500	1760	5	1	48000000	1171	5.84	0.63	12	0.04	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.49	N	021080	500	240 억	3350638	N	N	3	N	N
6	20240830	120338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2460	10	2	0.41	43748920	17875	58.10	2425	2470	2425	3185	1715	2450	2447.49	6.98	-3245	2513	2481	2443	2411	2373	2485	2415	240	735	500	1760	5	1	48000000	1181	5.89	0.64	12	0.04	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.49	N	021080	500	240 억	3350638	N	N	3	N	N
7	20240830	110340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2450	0	3	0.00	13092560	5338	17.35	2425	2470	2425	3185	1715	2450	2452.71	6.98	-1207	2513	2481	2443	2411	2373	2485	2415	240	735	500	1760	5	1	48000000	1176	5.86	0.64	12	0.01	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.49	N	021080	500	240 억	3350638	N	N	3	N	N
8	20240830	100341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2455	5	2	0.20	4020480	1650	5.36	2425	2455	2425	3185	1715	2450	2436.65	6.98	-446	2513	2481	2443	2411	2373	2485	2415	240	735	500	1760	5	1	48000000	1178	5.87	0.64	12	0.00	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.49	N	021080	500	240 억	3350638	N	N	3	N	N
9	20240830	090340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2455	5	2	0.20	265065	109	0.35	2425	2455	2425	3185	1715	2450	2431.79	6.98	-2	2513	2481	2443	2411	2373	2485	2415	240	735	500	1760	5	1	48000000	1178	5.87	0.64	12	0.00	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.49	N	021080	500	240 억	3350638	N	N	3	N	N
10	20240829	160340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2450	-30	5	-1.21	74636750	30718	97.39	2450	2475	2405	3220	1740	2480	2429.74	6.99	-5526	2533	2506	2473	2446	2413	2520	2460	240	740	500	1780	5	1	48000000	1176	5.86	0.64	12	0.06	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.52	N	021080	500	240 억	3356213	N	N	3	N	N
11	20240829	150343	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2440	-40	5	-1.61	50615715	20805	65.96	2450	2475	2405	3220	1740	2480	2432.86	6.99	-5228	2533	2506	2473	2446	2413	2520	2460	240	740	500	1780	5	1	48000000	1171	5.84	0.63	12	0.04	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.52	N	021080	500	240 억	3356213	N	N	0	N	N
12	20240829	140345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2435	-45	5	-1.81	44627475	18351	58.18	2450	2475	2405	3220	1740	2480	2431.88	6.99	-4052	2533	2506	2473	2446	2413	2520	2460	240	740	500	1780	5	1	48000000	1169	5.83	0.63	12	0.04	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.52	N	021080	500	240 억	3356213	N	N	0	N	N
13	20240829	130344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2445	-35	5	-1.41	29592280	12178	38.61	2450	2475	2405	3220	1740	2480	2429.98	6.99	-1709	2533	2506	2473	2446	2413	2520	2460	240	740	500	1780	5	1	48000000	1174	5.85	0.63	12	0.03	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.52	N	021080	500	240 억	3356213	N	N	0	N	N
14	20240829	120341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2445	-35	5	-1.41	28692005	11809	37.44	2450	2475	2405	3220	1740	2480	2429.67	6.99	-1370	2533	2506	2473	2446	2413	2520	2460	240	740	500	1780	5	1	48000000	1174	5.85	0.63	12	0.02	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.52	N	021080	500	240 억	3356213	N	N	0	N	N
15	20240829	110345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2440	-40	5	-1.61	26174565	10780	34.18	2450	2475	2405	3220	1740	2480	2428.07	6.99	-461	2533	2506	2473	2446	2413	2520	2460	240	740	500	1780	5	1	48000000	1171	5.84	0.63	12	0.02	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.52	N	021080	500	240 억	3356213	N	N	0	N	N
16	20240829	100342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2455	-25	5	-1.01	21400765	8826	27.98	2450	2475	2405	3220	1740	2480	2424.74	6.99	1172	2533	2506	2473	2446	2413	2520	2460	240	740	500	1780	5	1	48000000	1178	5.87	0.64	12	0.02	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.52	N	021080	500	240 억	3356213	N	N	0	N	N
17	20240829	090344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2450	-30	5	-1.21	58800	24	0.08	2450	2450	2450	3220	1740	2480	2450.00	6.99	-3	2533	2506	2473	2446	2413	2520	2460	240	740	500	1780	5	1	48000000	1176	5.86	0.64	12	0.00	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.52	N	021080	500	240 억	3356213	N	N	0	N	N
18	20240828	160333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2480	5	2	0.20	72707885	29421	25.21	2450	2500	2440	3215	1735	2475	2471.29	7.02	-13395	2648	2561	2483	2396	2318	2605	2440	240	740	500	1780	5	1	48000000	1190	5.93	0.64	12	0.06	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.52	N	021080	500	240 억	3369411	N	N	0	N	N
19	20240828	150334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2480	5	2	0.20	68879755	27876	23.89	2450	2500	2440	3215	1735	2475	2470.93	7.02	-13381	2648	2561	2483	2396	2318	2605	2440	240	740	500	1780	5	1	48000000	1190	5.93	0.64	12	0.06	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.52	N	021080	500	240 억	3369411	N	N	0	N	N
20	20240828	140336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2475	0	3	0.00	65937625	26692	22.87	2450	2500	2440	3215	1735	2475	2470.31	7.02	-12654	2648	2561	2483	2396	2318	2605	2440	240	740	500	1780	5	1	48000000	1188	5.92	0.64	12	0.06	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.52	N	021080	500	240 억	3369411	N	N	0	N	N
21	20240828	130336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2460	-15	5	-0.61	59635375	24128	20.68	2450	2500	2440	3215	1735	2475	2471.63	7.02	-13713	2648	2561	2483	2396	2318	2605	2440	240	740	500	1780	5	1	48000000	1181	5.89	0.64	12	0.05	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.52	N	021080	500	240 억	3369411	N	N	0	N	N
22	20240828	120334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2475	0	3	0.00	50055100	20272	17.37	2450	2500	2440	3215	1735	2475	2469.17	7.02	-11430	2648	2561	2483	2396	2318	2605	2440	240	740	500	1780	5	1	48000000	1188	5.92	0.64	12	0.04	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.52	N	021080	500	240 억	3369411	N	N	0	N	N
23	20240828	110336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2460	-15	5	-0.61	25850640	10504	9.00	2450	2500	2440	3215	1735	2475	2461.03	7.02	-2445	2648	2561	2483	2396	2318	2605	2440	240	740	500	1780	5	1	48000000	1181	5.89	0.64	12	0.02	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.52	N	021080	500	240 억	3369411	N	N	0	N	N
24	20240828	100346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2485	10	2	0.40	17061440	6949	5.96	2450	2500	2440	3215	1735	2475	2455.24	7.02	-224	2648	2561	2483	2396	2318	2605	2440	240	740	500	1780	5	1	48000000	1193	5.94	0.65	12	0.01	418.00	3851.00	3930	20240103	-36.77	2055	20240806	20.92	3930	-36.77	20240103	2055	20.92	20240806	3930	-36.77	20240103	2055	20.92	20240806	3.52	N	021080	500	240 억	3369411	N	N	0	N	N
25	20240828	090340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2470	-5	5	-0.20	10347900	4222	3.62	2450	2470	2450	3215	1735	2475	2450.95	7.02	-801	2648	2561	2483	2396	2318	2605	2440	240	740	500	1780	5	1	48000000	1186	5.91	0.64	12	0.01	418.00	3851.00	3930	20240103	-37.15	2055	20240806	20.19	3930	-37.15	20240103	2055	20.19	20240806	3930	-37.15	20240103	2055	20.19	20240806	3.52	N	021080	500	240 억	3369411	N	N	0	N	N
26	20240827	160334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2475	15	2	0.61	284805920	116665	440.03	2445	2570	2405	3195	1725	2460	2441.23	7.01	4939	2520	2490	2465	2435	2410	2477	2422	240	735	500	1770	5	1	48000000	1188	5.92	0.64	12	0.24	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.51	N	021080	500	240 억	3364677	N	N	0	N	N
27	20240827	150335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2505	45	2	1.83	271831060	111447	420.35	2445	2570	2405	3195	1725	2460	2439.11	7.01	7955	2520	2490	2465	2435	2410	2477	2422	240	735	500	1770	5	1	48000000	1202	5.99	0.65	12	0.23	418.00	3851.00	3930	20240103	-36.26	2055	20240806	21.90	3930	-36.26	20240103	2055	21.90	20240806	3930	-36.26	20240103	2055	21.90	20240806	3.51	N	021080	500	240 억	3364677	N	N	0	N	N
28	20240827	140335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2475	15	2	0.61	257214245	105565	398.16	2445	2570	2405	3195	1725	2460	2436.55	7.01	9158	2520	2490	2465	2435	2410	2477	2422	240	735	500	1770	5	1	48000000	1188	5.92	0.64	12	0.22	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.51	N	021080	500	240 억	3364677	N	N	0	N	N
29	20240827	130336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2465	5	2	0.20	235168695	96624	364.44	2445	2570	2405	3195	1725	2460	2433.85	7.01	8256	2520	2490	2465	2435	2410	2477	2422	240	735	500	1770	5	1	48000000	1183	5.90	0.64	12	0.20	418.00	3851.00	3930	20240103	-37.28	2055	20240806	19.95	3930	-37.28	20240103	2055	19.95	20240806	3930	-37.28	20240103	2055	19.95	20240806	3.51	N	021080	500	240 억	3364677	N	N	0	N	N
30	20240827	120338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2465	5	2	0.20	229965075	94515	356.49	2445	2570	2405	3195	1725	2460	2433.11	7.01	7443	2520	2490	2465	2435	2410	2477	2422	240	735	500	1770	5	1	48000000	1183	5.90	0.64	12	0.20	418.00	3851.00	3930	20240103	-37.28	2055	20240806	19.95	3930	-37.28	20240103	2055	19.95	20240806	3930	-37.28	20240103	2055	19.95	20240806	3.51	N	021080	500	240 억	3364677	N	N	0	N	N
31	20240827	110337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2445	-15	5	-0.61	219956520	90455	341.17	2445	2570	2405	3195	1725	2460	2431.67	7.01	7076	2520	2490	2465	2435	2410	2477	2422	240	735	500	1770	5	1	48000000	1174	5.85	0.63	12	0.19	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.51	N	021080	500	240 억	3364677	N	N	0	N	N
32	20240827	100335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2440	-20	5	-0.81	46749745	19193	72.39	2445	2460	2420	3195	1725	2460	2435.77	7.01	2747	2520	2490	2465	2435	2410	2477	2422	240	735	500	1770	5	1	48000000	1171	5.84	0.63	12	0.04	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.51	N	021080	500	240 억	3364677	N	N	0	N	N
33	20240827	090333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2445	-15	5	-0.61	78240	32	0.12	2445	2445	2445	3195	1725	2460	2445.00	7.01	-4	2520	2490	2465	2435	2410	2477	2422	240	735	500	1770	5	1	48000000	1174	5.85	0.63	12	0.00	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.51	N	021080	500	240 억	3364677	N	N	0	N	N
34	20240826	160331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2460	-15	5	-0.61	65119550	26512	39.63	2465	2495	2440	3215	1735	2475	2456.23	7.02	-2220	2525	2500	2465	2440	2405	2482	2422	240	740	500	1780	5	1	48000000	1181	5.89	0.64	12	0.06	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.50	N	021080	500	240 억	3367228	N	N	0	N	N
35	20240826	150334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2455	-20	5	-0.81	54841650	22318	33.36	2465	2495	2440	3215	1735	2475	2457.28	7.02	-2738	2525	2500	2465	2440	2405	2482	2422	240	740	500	1780	5	1	48000000	1178	5.87	0.64	12	0.05	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.50	N	021080	500	240 억	3367228	N	N	0	N	N
36	20240826	140335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2455	-20	5	-0.81	48687030	19810	29.62	2465	2495	2440	3215	1735	2475	2457.70	7.02	-2747	2525	2500	2465	2440	2405	2482	2422	240	740	500	1780	5	1	48000000	1178	5.87	0.64	12	0.04	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.50	N	021080	500	240 억	3367228	N	N	0	N	N
37	20240826	130336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2450	-25	5	-1.01	45757780	18614	27.83	2465	2495	2440	3215	1735	2475	2458.25	7.02	-3086	2525	2500	2465	2440	2405	2482	2422	240	740	500	1780	5	1	48000000	1176	5.86	0.64	12	0.04	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.50	N	021080	500	240 억	3367228	N	N	0	N	N
38	20240826	120334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2465	-10	5	-0.40	42246100	17182	25.69	2465	2495	2440	3215	1735	2475	2458.74	7.02	-2957	2525	2500	2465	2440	2405	2482	2422	240	740	500	1780	5	1	48000000	1183	5.90	0.64	12	0.04	418.00	3851.00	3930	20240103	-37.28	2055	20240806	19.95	3930	-37.28	20240103	2055	19.95	20240806	3930	-37.28	20240103	2055	19.95	20240806	3.50	N	021080	500	240 억	3367228	N	N	0	N	N
39	20240826	110335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2455	-20	5	-0.81	32287065	13125	19.62	2465	2495	2440	3215	1735	2475	2459.97	7.02	-2526	2525	2500	2465	2440	2405	2482	2422	240	740	500	1780	5	1	48000000	1178	5.87	0.64	12	0.03	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.50	N	021080	500	240 억	3367228	N	N	0	N	N
40	20240826	100335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2480	5	2	0.20	9942810	4006	5.99	2465	2495	2460	3215	1735	2475	2481.98	7.02	-1036	2525	2500	2465	2440	2405	2482	2422	240	740	500	1780	5	1	48000000	1190	5.93	0.64	12	0.01	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.50	N	021080	500	240 억	3367228	N	N	0	N	N
41	20240826	090333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2490	15	2	0.61	1982580	800	1.20	2465	2490	2465	3215	1735	2475	2478.22	7.02	87	2525	2500	2465	2440	2405	2482	2422	240	740	500	1780	5	1	48000000	1195	5.96	0.65	12	0.00	418.00	3851.00	3930	20240103	-36.64	2055	20240806	21.17	3930	-36.64	20240103	2055	21.17	20240806	3930	-36.64	20240103	2055	21.17	20240806	3.50	N	021080	500	240 억	3367228	N	N	0	N	N
42	20240823	160333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2475	-20	5	-0.80	164123020	66789	148.69	2480	2490	2430	3240	1750	2495	2457.34	7.00	6343	2541	2517	2491	2467	2441	2530	2480	240	745	500	1790	5	1	48000000	1188	5.92	0.64	12	0.14	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.49	N	021080	500	240 억	3360945	N	N	0	N	N
43	20240823	150334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2480	-15	5	-0.60	161548955	65749	146.38	2480	2490	2430	3240	1750	2495	2457.06	7.00	6562	2541	2517	2491	2467	2441	2530	2480	240	745	500	1790	5	1	48000000	1190	5.93	0.64	12	0.14	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.49	N	021080	500	240 억	3360945	N	N	0	N	N
44	20240823	140334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2470	-25	5	-1.00	151193610	61572	137.08	2480	2490	2430	3240	1750	2495	2455.56	7.00	6125	2541	2517	2491	2467	2441	2530	2480	240	745	500	1790	5	1	48000000	1186	5.91	0.64	12	0.13	418.00	3851.00	3930	20240103	-37.15	2055	20240806	20.19	3930	-37.15	20240103	2055	20.19	20240806	3930	-37.15	20240103	2055	20.19	20240806	3.49	N	021080	500	240 억	3360945	N	N	0	N	N
45	20240823	130334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2460	-35	5	-1.40	108622725	44287	98.60	2480	2490	2430	3240	1750	2495	2452.70	7.00	-956	2541	2517	2491	2467	2441	2530	2480	240	745	500	1790	5	1	48000000	1181	5.89	0.64	12	0.09	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.49	N	021080	500	240 억	3360945	N	N	0	N	N
46	20240823	120333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2430	-65	5	-2.61	93854215	38238	85.13	2480	2490	2430	3240	1750	2495	2454.47	7.00	734	2541	2517	2491	2467	2441	2530	2480	240	745	500	1790	5	1	48000000	1166	5.81	0.63	12	0.08	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.49	N	021080	500	240 억	3360945	N	N	0	N	N
47	20240823	110332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2470	-25	5	-1.00	31502155	12787	28.47	2480	2490	2455	3240	1750	2495	2463.61	7.00	-902	2541	2517	2491	2467	2441	2530	2480	240	745	500	1790	5	1	48000000	1186	5.91	0.64	12	0.03	418.00	3851.00	3930	20240103	-37.15	2055	20240806	20.19	3930	-37.15	20240103	2055	20.19	20240806	3930	-37.15	20240103	2055	20.19	20240806	3.49	N	021080	500	240 억	3360945	N	N	0	N	N
48	20240823	100332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2480	-15	5	-0.60	26070090	10589	23.57	2480	2490	2455	3240	1750	2495	2462.00	7.00	1085	2541	2517	2491	2467	2441	2530	2480	240	745	500	1790	5	1	48000000	1190	5.93	0.64	12	0.02	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.49	N	021080	500	240 억	3360945	N	N	0	N	N
49	20240823	090334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2490	-5	5	-0.20	2571860	1039	2.31	2480	2490	2475	3240	1750	2495	2475.32	7.00	-19	2541	2517	2491	2467	2441	2530	2480	240	745	500	1790	5	1	48000000	1195	5.96	0.65	12	0.00	418.00	3851.00	3930	20240103	-36.64	2055	20240806	21.17	3930	-36.64	20240103	2055	21.17	20240806	3930	-36.64	20240103	2055	21.17	20240806	3.49	N	021080	500	240 억	3360945	N	N	0	N	N
50	20240822	160331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2495	10	2	0.40	110685265	44478	115.00	2490	2515	2465	3230	1740	2485	2488.54	7.03	-12486	2545	2515	2500	2470	2455	2507	2462	240	745	500	1780	5	1	48000000	1198	5.97	0.65	12	0.09	418.00	3851.00	3930	20240103	-36.51	2055	20240806	21.41	3930	-36.51	20240103	2055	21.41	20240806	3930	-36.51	20240103	2055	21.41	20240806	3.49	N	021080	500	240 억	3373431	N	N	0	N	N
51	20240822	150334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2480	-5	5	-0.20	101838285	40925	105.82	2490	2515	2465	3230	1740	2485	2488.41	7.03	-12185	2545	2515	2500	2470	2455	2507	2462	240	745	500	1780	5	1	48000000	1190	5.93	0.64	12	0.09	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.49	N	021080	500	240 억	3373431	N	N	0	N	N
52	20240822	140335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2485	0	3	0.00	96756240	38868	100.50	2490	2515	2465	3230	1740	2485	2489.35	7.03	-12631	2545	2515	2500	2470	2455	2507	2462	240	745	500	1780	5	1	48000000	1193	5.94	0.65	12	0.08	418.00	3851.00	3930	20240103	-36.77	2055	20240806	20.92	3930	-36.77	20240103	2055	20.92	20240806	3930	-36.77	20240103	2055	20.92	20240806	3.49	N	021080	500	240 억	3373431	N	N	0	N	N
53	20240822	130333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2490	5	2	0.20	91887635	36899	95.41	2490	2515	2465	3230	1740	2485	2490.25	7.03	-12695	2545	2515	2500	2470	2455	2507	2462	240	745	500	1780	5	1	48000000	1195	5.96	0.65	12	0.08	418.00	3851.00	3930	20240103	-36.64	2055	20240806	21.17	3930	-36.64	20240103	2055	21.17	20240806	3930	-36.64	20240103	2055	21.17	20240806	3.49	N	021080	500	240 억	3373431	N	N	0	N	N
54	20240822	120337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2500	15	2	0.60	83488690	33508	86.64	2490	2515	2475	3230	1740	2485	2491.60	7.03	-11059	2545	2515	2500	2470	2455	2507	2462	240	745	500	1780	5	1	48000000	1200	5.98	0.65	12	0.07	418.00	3851.00	3930	20240103	-36.39	2055	20240806	21.65	3930	-36.39	20240103	2055	21.65	20240806	3930	-36.39	20240103	2055	21.65	20240806	3.49	N	021080	500	240 억	3373431	N	N	0	N	N
55	20240822	110332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2495	10	2	0.40	41219440	16505	42.68	2490	2515	2485	3230	1740	2485	2497.39	7.03	-7829	2545	2515	2500	2470	2455	2507	2462	240	745	500	1780	5	1	48000000	1198	5.97	0.65	12	0.03	418.00	3851.00	3930	20240103	-36.51	2055	20240806	21.41	3930	-36.51	20240103	2055	21.41	20240806	3930	-36.51	20240103	2055	21.41	20240806	3.49	N	021080	500	240 억	3373431	N	N	0	N	N
56	20240822	100333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2500	15	2	0.60	31374535	12562	32.48	2490	2515	2485	3230	1740	2485	2497.57	7.03	-6407	2545	2515	2500	2470	2455	2507	2462	240	745	500	1780	5	1	48000000	1200	5.98	0.65	12	0.03	418.00	3851.00	3930	20240103	-36.39	2055	20240806	21.65	3930	-36.39	20240103	2055	21.65	20240806	3930	-36.39	20240103	2055	21.65	20240806	3.49	N	021080	500	240 억	3373431	N	N	0	N	N
57	20240822	090332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2500	15	2	0.60	490600	197	0.51	2490	2500	2490	3230	1740	2485	2490.36	7.03	-37	2545	2515	2500	2470	2455	2507	2462	240	745	500	1780	5	1	48000000	1200	5.98	0.65	12	0.00	418.00	3851.00	3930	20240103	-36.39	2055	20240806	21.65	3930	-36.39	20240103	2055	21.65	20240806	3930	-36.39	20240103	2055	21.65	20240806	3.49	N	021080	500	240 억	3373431	N	N	0	N	N
58	20240821	160332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2485	-30	5	-1.19	96693205	38640	76.14	2500	2530	2485	3265	1765	2515	2502.42	7.05	-9232	2561	2537	2511	2487	2461	2550	2500	240	750	500	1810	5	1	48000000	1193	5.94	0.65	12	0.08	418.00	3851.00	3930	20240103	-36.77	2055	20240806	20.92	3930	-36.77	20240103	2055	20.92	20240806	3930	-36.77	20240103	2055	20.92	20240806	3.47	N	021080	500	240 억	3382663	N	N	0	N	N
59	20240821	150336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2510	-5	5	-0.20	76554620	30578	60.25	2500	2530	2490	3265	1765	2515	2503.58	7.05	-5308	2561	2537	2511	2487	2461	2550	2500	240	750	500	1810	5	1	48000000	1205	6.00	0.65	12	0.06	418.00	3851.00	3930	20240103	-36.13	2055	20240806	22.14	3930	-36.13	20240103	2055	22.14	20240806	3930	-36.13	20240103	2055	22.14	20240806	3.47	N	021080	500	240 억	3382663	N	N	0	N	N
60	20240821	140332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2510	-5	5	-0.20	75817150	30284	59.67	2500	2530	2490	3265	1765	2515	2503.54	7.05	-5285	2561	2537	2511	2487	2461	2550	2500	240	750	500	1810	5	1	48000000	1205	6.00	0.65	12	0.06	418.00	3851.00	3930	20240103	-36.13	2055	20240806	22.14	3930	-36.13	20240103	2055	22.14	20240806	3930	-36.13	20240103	2055	22.14	20240806	3.47	N	021080	500	240 억	3382663	N	N	0	N	N
61	20240821	130333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2520	5	2	0.20	54942495	21922	43.20	2500	2530	2495	3265	1765	2515	2506.27	7.05	-190	2561	2537	2511	2487	2461	2550	2500	240	750	500	1810	5	1	48000000	1210	6.03	0.65	12	0.05	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.47	N	021080	500	240 억	3382663	N	N	0	N	N
62	20240821	120336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2520	5	2	0.20	34435500	13733	27.06	2500	2530	2495	3265	1765	2515	2507.50	7.05	-183	2561	2537	2511	2487	2461	2550	2500	240	750	500	1810	5	1	48000000	1210	6.03	0.65	12	0.03	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.47	N	021080	500	240 억	3382663	N	N	0	N	N
63	20240821	110332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2520	5	2	0.20	32040835	12779	25.18	2500	2530	2495	3265	1765	2515	2507.30	7.05	278	2561	2537	2511	2487	2461	2550	2500	240	750	500	1810	5	1	48000000	1210	6.03	0.65	12	0.03	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.47	N	021080	500	240 억	3382663	N	N	0	N	N
64	20240821	100334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2525	10	2	0.40	16833725	6704	13.21	2500	2530	2495	3265	1765	2515	2511.00	7.05	544	2561	2537	2511	2487	2461	2550	2500	240	750	500	1810	5	1	48000000	1212	6.04	0.66	12	0.01	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.47	N	021080	500	240 억	3382663	N	N	0	N	N
65	20240821	090332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2510	-5	5	-0.20	2960220	1185	2.33	2500	2515	2495	3265	1765	2515	2498.08	7.05	-20	2561	2537	2511	2487	2461	2550	2500	240	750	500	1810	5	1	48000000	1205	6.00	0.65	12	0.00	418.00	3851.00	3930	20240103	-36.13	2055	20240806	22.14	3930	-36.13	20240103	2055	22.14	20240806	3930	-36.13	20240103	2055	22.14	20240806	3.47	N	021080	500	240 억	3382663	N	N	0	N	N
66	20240820	160328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2515	20	2	0.80	126893365	50730	81.67	2495	2535	2485	3240	1750	2495	2501.35	7.01	16022	2558	2526	2498	2466	2438	2512	2452	240	745	500	1790	5	1	48000000	1207	6.02	0.65	12	0.11	418.00	3851.00	3930	20240103	-36.01	2055	20240806	22.38	3930	-36.01	20240103	2055	22.38	20240806	3930	-36.01	20240103	2055	22.38	20240806	3.44	N	021080	500	240 억	3366629	N	N	16	N	N
67	20240820	150332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2515	20	2	0.80	121834225	48718	78.43	2495	2535	2485	3240	1750	2495	2500.81	7.01	15613	2558	2526	2498	2466	2438	2512	2452	240	745	500	1790	5	1	48000000	1207	6.02	0.65	12	0.10	418.00	3851.00	3930	20240103	-36.01	2055	20240806	22.38	3930	-36.01	20240103	2055	22.38	20240806	3930	-36.01	20240103	2055	22.38	20240806	3.44	N	021080	500	240 억	3366629	N	N	16	N	N
68	20240820	140332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2515	20	2	0.80	110056485	44020	70.87	2495	2535	2485	3240	1750	2495	2500.15	7.01	14424	2558	2526	2498	2466	2438	2512	2452	240	745	500	1790	5	1	48000000	1207	6.02	0.65	12	0.09	418.00	3851.00	3930	20240103	-36.01	2055	20240806	22.38	3930	-36.01	20240103	2055	22.38	20240806	3930	-36.01	20240103	2055	22.38	20240806	3.44	N	021080	500	240 억	3366629	N	N	16	N	N
69	20240820	130332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2525	30	2	1.20	100479205	40196	64.71	2495	2535	2485	3240	1750	2495	2499.73	7.01	13855	2558	2526	2498	2466	2438	2512	2452	240	745	500	1790	5	1	48000000	1212	6.04	0.66	12	0.08	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.44	N	021080	500	240 억	3366629	N	N	16	N	N
70	20240820	120332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2510	15	2	0.60	76784790	30755	49.51	2495	2535	2485	3240	1750	2495	2496.66	7.01	13812	2558	2526	2498	2466	2438	2512	2452	240	745	500	1790	5	1	48000000	1205	6.00	0.65	12	0.06	418.00	3851.00	3930	20240103	-36.13	2055	20240806	22.14	3930	-36.13	20240103	2055	22.14	20240806	3930	-36.13	20240103	2055	22.14	20240806	3.44	N	021080	500	240 억	3366629	N	N	16	N	N
71	20240820	110331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2495	0	3	0.00	65385810	26186	42.16	2495	2535	2485	3240	1750	2495	2496.98	7.01	13811	2558	2526	2498	2466	2438	2512	2452	240	745	500	1790	5	1	48000000	1198	5.97	0.65	12	0.05	418.00	3851.00	3930	20240103	-36.51	2055	20240806	21.41	3930	-36.51	20240103	2055	21.41	20240806	3930	-36.51	20240103	2055	21.41	20240806	3.44	N	021080	500	240 억	3366629	N	N	16	N	N
72	20240820	100330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2510	15	2	0.60	56027235	22437	36.12	2495	2535	2490	3240	1750	2495	2497.09	7.01	13614	2558	2526	2498	2466	2438	2512	2452	240	745	500	1790	5	1	48000000	1205	6.00	0.65	12	0.05	418.00	3851.00	3930	20240103	-36.13	2055	20240806	22.14	3930	-36.13	20240103	2055	22.14	20240806	3930	-36.13	20240103	2055	22.14	20240806	3.44	N	021080	500	240 억	3366629	N	N	16	N	N
73	20240820	090330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2520	25	2	1.00	698365	279	0.45	2495	2535	2495	3240	1750	2495	2503.10	7.01	118	2558	2526	2498	2466	2438	2512	2452	240	745	500	1790	5	1	48000000	1210	6.03	0.65	12	0.00	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.44	N	021080	500	240 억	3366629	N	N	16	N	N
74	20240819	160327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2495	-30	5	-1.19	154915280	62112	91.15	2505	2530	2470	3280	1770	2525	2494.13	6.99	12810	2581	2552	2511	2482	2441	2567	2497	240	755	500	1810	5	1	48000000	1198	5.97	0.65	12	0.13	418.00	3851.00	3930	20240103	-36.51	2055	20240806	21.41	3930	-36.51	20240103	2055	21.41	20240806	3930	-36.51	20240103	2055	21.41	20240806	3.43	N	021080	500	240 억	3353800	N	N	16	N	N
75	20240819	150329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2505	-20	5	-0.79	144046080	57762	84.76	2505	2530	2470	3280	1770	2525	2493.79	6.99	13022	2581	2552	2511	2482	2441	2567	2497	240	755	500	1810	5	1	48000000	1202	5.99	0.65	12	0.12	418.00	3851.00	3930	20240103	-36.26	2055	20240806	21.90	3930	-36.26	20240103	2055	21.90	20240806	3930	-36.26	20240103	2055	21.90	20240806	3.43	N	021080	500	240 억	3353800	N	N	13	N	N
76	20240819	140330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2505	-20	5	-0.79	134949015	54123	79.42	2505	2530	2470	3280	1770	2525	2493.38	6.99	13142	2581	2552	2511	2482	2441	2567	2497	240	755	500	1810	5	1	48000000	1202	5.99	0.65	12	0.11	418.00	3851.00	3930	20240103	-36.26	2055	20240806	21.90	3930	-36.26	20240103	2055	21.90	20240806	3930	-36.26	20240103	2055	21.90	20240806	3.43	N	021080	500	240 억	3353800	N	N	13	N	N
77	20240819	130328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2515	-10	5	-0.40	134202195	53825	78.99	2505	2530	2470	3280	1770	2525	2493.31	6.99	13294	2581	2552	2511	2482	2441	2567	2497	240	755	500	1810	5	1	48000000	1207	6.02	0.65	12	0.11	418.00	3851.00	3930	20240103	-36.01	2055	20240806	22.38	3930	-36.01	20240103	2055	22.38	20240806	3930	-36.01	20240103	2055	22.38	20240806	3.43	N	021080	500	240 억	3353800	N	N	13	N	N
78	20240819	120328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2495	-30	5	-1.19	85948430	34397	50.48	2505	2530	2470	3280	1770	2525	2498.72	6.99	2772	2581	2552	2511	2482	2441	2567	2497	240	755	500	1810	5	1	48000000	1198	5.97	0.65	12	0.07	418.00	3851.00	3930	20240103	-36.51	2055	20240806	21.41	3930	-36.51	20240103	2055	21.41	20240806	3930	-36.51	20240103	2055	21.41	20240806	3.43	N	021080	500	240 억	3353800	N	N	13	N	N
79	20240819	110329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2510	-15	5	-0.59	54127450	21601	31.70	2505	2530	2495	3280	1770	2525	2505.78	6.99	-119	2581	2552	2511	2482	2441	2567	2497	240	755	500	1810	5	1	48000000	1205	6.00	0.65	12	0.05	418.00	3851.00	3930	20240103	-36.13	2055	20240806	22.14	3930	-36.13	20240103	2055	22.14	20240806	3930	-36.13	20240103	2055	22.14	20240806	3.43	N	021080	500	240 억	3353800	N	N	13	N	N
80	20240819	100329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2520	-5	5	-0.20	24117715	9595	14.08	2505	2530	2500	3280	1770	2525	2513.57	6.99	-1402	2581	2552	2511	2482	2441	2567	2497	240	755	500	1810	5	1	48000000	1210	6.03	0.65	12	0.02	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.43	N	021080	500	240 억	3353800	N	N	13	N	N
81	20240819	090330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2510	-15	5	-0.59	4546135	1817	2.67	2505	2510	2500	3280	1770	2525	2502.00	6.99	-504	2581	2552	2511	2482	2441	2567	2497	240	755	500	1810	5	1	48000000	1205	6.00	0.65	12	0.00	418.00	3851.00	3930	20240103	-36.13	2055	20240806	22.14	3930	-36.13	20240103	2055	22.14	20240806	3930	-36.13	20240103	2055	22.14	20240806	3.43	N	021080	500	240 억	3353800	N	N	13	N	N
82	20240816	160325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2525	30	2	1.20	170164215	67745	111.69	2505	2540	2470	3240	1750	2495	2511.84	7.00	-6800	2535	2515	2475	2455	2415	2525	2465	240	745	500	1790	5	1	48000000	1212	6.04	0.66	12	0.14	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.45	N	021080	500	240 억	3360620	N	N	13	N	N
83	20240816	150328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2525	30	2	1.20	156923945	62485	103.02	2505	2540	2470	3240	1750	2495	2511.39	7.00	-5199	2535	2515	2475	2455	2415	2525	2465	240	745	500	1790	5	1	48000000	1212	6.04	0.66	12	0.13	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.45	N	021080	500	240 억	3360620	N	N	0	N	N
84	20240816	140328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2520	25	2	1.00	141857090	56452	93.07	2505	2540	2495	3240	1750	2495	2512.88	7.00	-4643	2535	2515	2475	2455	2415	2525	2465	240	745	500	1790	5	1	48000000	1210	6.03	0.65	12	0.12	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.45	N	021080	500	240 억	3360620	N	N	0	N	N
85	20240816	130331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2525	30	2	1.20	138926270	55281	91.14	2505	2540	2495	3240	1750	2495	2513.10	7.00	-4472	2535	2515	2475	2455	2415	2525	2465	240	745	500	1790	5	1	48000000	1212	6.04	0.66	12	0.12	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.45	N	021080	500	240 억	3360620	N	N	0	N	N
86	20240816	120329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2520	25	2	1.00	131567025	52362	86.33	2505	2540	2495	3240	1750	2495	2512.65	7.00	-3663	2535	2515	2475	2455	2415	2525	2465	240	745	500	1790	5	1	48000000	1210	6.03	0.65	12	0.11	418.00	3851.00	3930	20240103	-35.88	2055	20240806	22.63	3930	-35.88	20240103	2055	22.63	20240806	3930	-35.88	20240103	2055	22.63	20240806	3.45	N	021080	500	240 억	3360620	N	N	0	N	N
87	20240816	110330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2525	30	2	1.20	116056320	46184	76.14	2505	2540	2495	3240	1750	2495	2512.92	7.00	-3572	2535	2515	2475	2455	2415	2525	2465	240	745	500	1790	5	1	48000000	1212	6.04	0.66	12	0.10	418.00	3851.00	3930	20240103	-35.75	2055	20240806	22.87	3930	-35.75	20240103	2055	22.87	20240806	3930	-35.75	20240103	2055	22.87	20240806	3.45	N	021080	500	240 억	3360620	N	N	0	N	N
88	20240816	100327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2515	20	2	0.80	92052845	36647	60.42	2505	2540	2495	3240	1750	2495	2511.88	7.00	-397	2535	2515	2475	2455	2415	2525	2465	240	745	500	1790	5	1	48000000	1207	6.02	0.65	12	0.08	418.00	3851.00	3930	20240103	-36.01	2055	20240806	22.38	3930	-36.01	20240103	2055	22.38	20240806	3930	-36.01	20240103	2055	22.38	20240806	3.45	N	021080	500	240 억	3360620	N	N	0	N	N
89	20240816	090328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2530	35	2	1.40	31557445	12510	20.63	2505	2540	2505	3240	1750	2495	2522.60	7.00	1963	2535	2515	2475	2455	2415	2525	2465	240	745	500	1790	5	1	48000000	1214	6.05	0.66	12	0.03	418.00	3851.00	3930	20240103	-35.62	2055	20240806	23.11	3930	-35.62	20240103	2055	23.11	20240806	3930	-35.62	20240103	2055	23.11	20240806	3.45	N	021080	500	240 억	3360620	N	N	0	N	N
90	20240814	160329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2495	50	2	2.04	147142235	59696	117.66	2435	2495	2435	3175	1715	2445	2464.85	6.98	8016	2495	2470	2450	2425	2405	2482	2437	240	730	500	1760	5	1	48000000	1198	5.97	0.65	12	0.12	418.00	3851.00	3930	20240103	-36.51	2055	20240806	21.41	3930	-36.51	20240103	2055	21.41	20240806	3930	-36.51	20240103	2055	21.41	20240806	3.44	N	021080	500	240 억	3352604	N	N	0	N	N
91	20240814	150329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2485	40	2	1.64	123057005	50026	98.60	2435	2485	2435	3175	1715	2445	2459.86	6.98	7468	2495	2470	2450	2425	2405	2482	2437	240	730	500	1760	5	1	48000000	1193	5.94	0.65	12	0.10	418.00	3851.00	3930	20240103	-36.77	2055	20240806	20.92	3930	-36.77	20240103	2055	20.92	20240806	3930	-36.77	20240103	2055	20.92	20240806	3.44	N	021080	500	240 억	3352604	N	N	0	N	N
92	20240814	140333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2485	40	2	1.64	109049135	44371	87.46	2435	2485	2435	3175	1715	2445	2457.67	6.98	6548	2495	2470	2450	2425	2405	2482	2437	240	730	500	1760	5	1	48000000	1193	5.94	0.65	12	0.09	418.00	3851.00	3930	20240103	-36.77	2055	20240806	20.92	3930	-36.77	20240103	2055	20.92	20240806	3930	-36.77	20240103	2055	20.92	20240806	3.44	N	021080	500	240 억	3352604	N	N	0	N	N
93	20240814	130330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2480	35	2	1.43	96898935	39466	77.79	2435	2480	2435	3175	1715	2445	2455.25	6.98	7337	2495	2470	2450	2425	2405	2482	2437	240	730	500	1760	5	1	48000000	1190	5.93	0.64	12	0.08	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.44	N	021080	500	240 억	3352604	N	N	0	N	N
94	20240814	120329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2470	25	2	1.02	85146640	34714	68.42	2435	2470	2435	3175	1715	2445	2452.80	6.98	7565	2495	2470	2450	2425	2405	2482	2437	240	730	500	1760	5	1	48000000	1186	5.91	0.64	12	0.07	418.00	3851.00	3930	20240103	-37.15	2055	20240806	20.19	3930	-37.15	20240103	2055	20.19	20240806	3930	-37.15	20240103	2055	20.19	20240806	3.44	N	021080	500	240 억	3352604	N	N	0	N	N
95	20240814	110326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2460	15	2	0.61	75718290	30886	60.88	2435	2470	2435	3175	1715	2445	2451.54	6.98	6653	2495	2470	2450	2425	2405	2482	2437	240	730	500	1760	5	1	48000000	1181	5.89	0.64	12	0.06	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.44	N	021080	500	240 억	3352604	N	N	0	N	N
96	20240814	100326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2460	15	2	0.61	35877920	14638	28.85	2435	2470	2435	3175	1715	2445	2451.01	6.98	4622	2495	2470	2450	2425	2405	2482	2437	240	730	500	1760	5	1	48000000	1181	5.89	0.64	12	0.03	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.44	N	021080	500	240 억	3352604	N	N	0	N	N
97	20240814	090357	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2460	15	2	0.61	14448670	5914	11.66	2435	2460	2435	3175	1715	2445	2443.13	6.98	5042	2495	2470	2450	2425	2405	2482	2437	240	730	500	1760	5	1	48000000	1181	5.89	0.64	12	0.01	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.44	N	021080	500	240 억	3352604	N	N	0	N	N
98	20240813	160324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2445	-10	5	-0.41	121735920	49896	121.91	2435	2475	2430	3190	1720	2455	2439.79	6.99	-1763	2501	2477	2446	2422	2391	2490	2435	240	735	500	1760	5	1	48000000	1174	5.85	0.63	12	0.10	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.44	N	021080	500	240 억	3354442	N	N	0	N	N
99	20240813	150326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2440	-15	5	-0.61	102847675	42134	102.95	2435	2475	2430	3190	1720	2455	2440.97	6.99	-773	2501	2477	2446	2422	2391	2490	2435	240	735	500	1760	5	1	48000000	1171	5.84	0.63	12	0.09	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.44	N	021080	500	240 억	3354442	N	N	0	N	N
100	20240813	140325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2445	-10	5	-0.41	77218240	31626	77.27	2435	2475	2435	3190	1720	2455	2441.61	6.99	229	2501	2477	2446	2422	2391	2490	2435	240	735	500	1760	5	1	48000000	1174	5.85	0.63	12	0.07	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.44	N	021080	500	240 억	3354442	N	N	0	N	N
101	20240813	130327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2440	-15	5	-0.61	65987205	27017	66.01	2435	2475	2435	3190	1720	2455	2442.43	6.99	3351	2501	2477	2446	2422	2391	2490	2435	240	735	500	1760	5	1	48000000	1171	5.84	0.63	12	0.06	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.44	N	021080	500	240 억	3354442	N	N	0	N	N
102	20240813	120325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2435	-20	5	-0.81	64058255	26227	64.08	2435	2475	2435	3190	1720	2455	2442.45	6.99	3489	2501	2477	2446	2422	2391	2490	2435	240	735	500	1760	5	1	48000000	1169	5.83	0.63	12	0.05	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.44	N	021080	500	240 억	3354442	N	N	0	N	N
103	20240813	110322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2465	10	2	0.41	49407990	20228	49.42	2435	2475	2435	3190	1720	2455	2442.55	6.99	2316	2501	2477	2446	2422	2391	2490	2435	240	735	500	1760	5	1	48000000	1183	5.90	0.64	12	0.04	418.00	3851.00	3930	20240103	-37.28	2055	20240806	19.95	3930	-37.28	20240103	2055	19.95	20240806	3930	-37.28	20240103	2055	19.95	20240806	3.44	N	021080	500	240 억	3354442	N	N	0	N	N
104	20240813	100322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2460	5	2	0.20	42939620	17587	42.97	2435	2475	2435	3190	1720	2455	2441.55	6.99	3754	2501	2477	2446	2422	2391	2490	2435	240	735	500	1760	5	1	48000000	1181	5.89	0.64	12	0.04	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.44	N	021080	500	240 억	3354442	N	N	0	N	N
105	20240813	090324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2475	20	2	0.81	24907210	10222	24.98	2435	2475	2435	3190	1720	2455	2436.63	6.99	1921	2501	2477	2446	2422	2391	2490	2435	240	735	500	1760	5	1	48000000	1188	5.92	0.64	12	0.02	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.44	N	021080	500	240 억	3354442	N	N	0	N	N
106	20240812	160323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2455	25	2	1.03	100040170	40915	24.29	2415	2470	2415	3155	1705	2430	2445.07	6.97	11134	2503	2466	2438	2401	2373	2452	2387	240	725	500	1740	5	1	48000000	1178	5.87	0.64	12	0.09	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.45	N	021080	500	240 억	3343308	N	N	334	N	N
107	20240812	150325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2450	20	2	0.82	97763375	39987	23.74	2415	2470	2415	3155	1705	2430	2444.88	6.97	11148	2503	2466	2438	2401	2373	2452	2387	240	725	500	1740	5	1	48000000	1176	5.86	0.64	12	0.08	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.45	N	021080	500	240 억	3343308	N	N	334	N	N
108	20240812	140324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2450	20	2	0.82	82787640	33873	20.11	2415	2470	2415	3155	1705	2430	2444.06	6.97	7915	2503	2466	2438	2401	2373	2452	2387	240	725	500	1740	5	1	48000000	1176	5.86	0.64	12	0.07	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.45	N	021080	500	240 억	3343308	N	N	334	N	N
109	20240812	130321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2445	15	2	0.62	79921435	32701	19.41	2415	2470	2415	3155	1705	2430	2444.01	6.97	7327	2503	2466	2438	2401	2373	2452	2387	240	725	500	1740	5	1	48000000	1174	5.85	0.63	12	0.07	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.45	N	021080	500	240 억	3343308	N	N	334	N	N
110	20240812	120321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2460	30	2	1.23	59619205	24404	14.49	2415	2470	2415	3155	1705	2430	2443.01	6.97	7030	2503	2466	2438	2401	2373	2452	2387	240	725	500	1740	5	1	48000000	1181	5.89	0.64	12	0.05	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.45	N	021080	500	240 억	3343308	N	N	334	N	N
111	20240812	110321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2450	20	2	0.82	43867165	17962	10.66	2415	2470	2415	3155	1705	2430	2442.22	6.97	7334	2503	2466	2438	2401	2373	2452	2387	240	725	500	1740	5	1	48000000	1176	5.86	0.64	12	0.04	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.45	N	021080	500	240 억	3343308	N	N	334	N	N
112	20240812	100318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2450	20	2	0.82	33907605	13878	8.24	2415	2470	2415	3155	1705	2430	2443.26	6.97	6100	2503	2466	2438	2401	2373	2452	2387	240	725	500	1740	5	1	48000000	1176	5.86	0.64	12	0.03	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.45	N	021080	500	240 억	3343308	N	N	334	N	N
113	20240812	090318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2455	25	2	1.03	6503230	2681	1.59	2415	2455	2415	3155	1705	2430	2425.67	6.97	-171	2503	2466	2438	2401	2373	2452	2387	240	725	500	1740	5	1	48000000	1178	5.87	0.64	12	0.01	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.45	N	021080	500	240 억	3343308	N	N	334	N	N
114	20240809	160319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2430	35	2	1.46	410164500	168429	414.26	2440	2475	2410	3110	1680	2395	2435.24	6.99	-14164	2481	2437	2386	2342	2291	2460	2365	240	715	500	1720	5	1	48000000	1166	5.81	0.63	12	0.35	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.37	N	021080	500	240 억	3357405	N	N	334	N	N
115	20240809	150324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2445	50	2	2.09	390188230	160229	394.09	2440	2475	2410	3110	1680	2395	2435.19	6.99	-15629	2481	2437	2386	2342	2291	2460	2365	240	715	500	1720	5	1	48000000	1174	5.85	0.63	12	0.33	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.37	N	021080	500	240 억	3357405	N	N	779	N	N
116	20240809	140324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2415	20	2	0.84	264813810	108818	267.64	2440	2475	2410	3110	1680	2395	2433.55	6.99	-17910	2481	2437	2386	2342	2291	2460	2365	240	715	500	1720	5	1	48000000	1159	5.78	0.63	12	0.23	418.00	3851.00	3930	20240103	-38.55	2055	20240806	17.52	3930	-38.55	20240103	2055	17.52	20240806	3930	-38.55	20240103	2055	17.52	20240806	3.37	N	021080	500	240 억	3357405	N	N	779	N	N
117	20240809	130322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2435	40	2	1.67	212094860	87021	214.03	2440	2475	2410	3110	1680	2395	2437.28	6.99	-8438	2481	2437	2386	2342	2291	2460	2365	240	715	500	1720	5	1	48000000	1169	5.83	0.63	12	0.18	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.37	N	021080	500	240 억	3357405	N	N	779	N	N
118	20240809	120323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2430	35	2	1.46	203529715	83495	205.36	2440	2475	2410	3110	1680	2395	2437.63	6.99	-8409	2481	2437	2386	2342	2291	2460	2365	240	715	500	1720	5	1	48000000	1166	5.81	0.63	12	0.17	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.37	N	021080	500	240 억	3357405	N	N	779	N	N
119	20240809	110319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2430	35	2	1.46	188278760	77209	189.90	2440	2475	2410	3110	1680	2395	2438.56	6.99	-6753	2481	2437	2386	2342	2291	2460	2365	240	715	500	1720	5	1	48000000	1166	5.81	0.63	12	0.16	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.37	N	021080	500	240 억	3357405	N	N	779	N	N
120	20240809	100325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2430	35	2	1.46	161959965	66355	163.20	2440	2475	2410	3110	1680	2395	2440.81	6.99	-6161	2481	2437	2386	2342	2291	2460	2365	240	715	500	1720	5	1	48000000	1166	5.81	0.63	12	0.14	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.37	N	021080	500	240 억	3357405	N	N	779	N	N
121	20240809	090320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2470	75	2	3.13	46080660	18764	46.15	2440	2475	2440	3110	1680	2395	2455.80	6.99	1860	2481	2437	2386	2342	2291	2460	2365	240	715	500	1720	5	1	48000000	1186	5.91	0.64	12	0.04	418.00	3851.00	3930	20240103	-37.15	2055	20240806	20.19	3930	-37.15	20240103	2055	20.19	20240806	3930	-37.15	20240103	2055	20.19	20240806	3.37	N	021080	500	240 억	3357405	N	N	779	N	N
122	20240808	160316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2395	5	2	0.21	96882235	40657	31.66	2390	2430	2335	3105	1675	2390	2382.91	7.00	-4223	2496	2442	2361	2307	2226	2470	2335	240	715	500	1720	5	1	48000000	1150	5.73	0.62	12	0.08	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.41	N	021080	500	240 억	3361628	N	N	779	N	N
123	20240808	150320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2425	35	2	1.46	92979685	39030	30.39	2390	2430	2335	3105	1675	2390	2382.26	7.00	-3807	2496	2442	2361	2307	2226	2470	2335	240	715	500	1720	5	1	48000000	1164	5.80	0.63	12	0.08	418.00	3851.00	3930	20240103	-38.30	2055	20240806	18.00	3930	-38.30	20240103	2055	18.00	20240806	3930	-38.30	20240103	2055	18.00	20240806	3.41	N	021080	500	240 억	3361628	N	N	0	N	N
124	20240808	140319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2385	-5	5	-0.21	77376650	32570	25.36	2390	2405	2335	3105	1675	2390	2375.70	7.00	-1922	2496	2442	2361	2307	2226	2470	2335	240	715	500	1720	5	1	48000000	1145	5.71	0.62	12	0.07	418.00	3851.00	3930	20240103	-39.31	2055	20240806	16.06	3930	-39.31	20240103	2055	16.06	20240806	3930	-39.31	20240103	2055	16.06	20240806	3.41	N	021080	500	240 억	3361628	N	N	0	N	N
125	20240808	130321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2405	15	2	0.63	56338930	23786	18.52	2390	2405	2335	3105	1675	2390	2368.58	7.00	504	2496	2442	2361	2307	2226	2470	2335	240	715	500	1720	5	1	48000000	1154	5.75	0.62	12	0.05	418.00	3851.00	3930	20240103	-38.80	2055	20240806	17.03	3930	-38.80	20240103	2055	17.03	20240806	3930	-38.80	20240103	2055	17.03	20240806	3.41	N	021080	500	240 억	3361628	N	N	0	N	N
126	20240808	120324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2400	10	2	0.42	52695135	22266	17.34	2390	2400	2335	3105	1675	2390	2366.62	7.00	267	2496	2442	2361	2307	2226	2470	2335	240	715	500	1720	5	1	48000000	1152	5.74	0.62	12	0.05	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.41	N	021080	500	240 억	3361628	N	N	0	N	N
127	20240808	110321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2380	-10	5	-0.42	46078480	19496	15.18	2390	2390	2335	3105	1675	2390	2363.48	7.00	-477	2496	2442	2361	2307	2226	2470	2335	240	715	500	1720	5	1	48000000	1142	5.69	0.62	12	0.04	418.00	3851.00	3930	20240103	-39.44	2055	20240806	15.82	3930	-39.44	20240103	2055	15.82	20240806	3930	-39.44	20240103	2055	15.82	20240806	3.41	N	021080	500	240 억	3361628	N	N	0	N	N
128	20240808	100319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2370	-20	5	-0.84	36969785	15653	12.19	2390	2390	2335	3105	1675	2390	2361.83	7.00	-3010	2496	2442	2361	2307	2226	2470	2335	240	715	500	1720	5	1	48000000	1138	5.67	0.62	12	0.03	418.00	3851.00	3930	20240103	-39.69	2055	20240806	15.33	3930	-39.69	20240103	2055	15.33	20240806	3930	-39.69	20240103	2055	15.33	20240806	3.41	N	021080	500	240 억	3361628	N	N	0	N	N
129	20240808	090317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2365	-25	5	-1.05	5311350	2238	1.74	2390	2390	2365	3105	1675	2390	2373.26	7.00	-706	2496	2442	2361	2307	2226	2470	2335	240	715	500	1720	5	1	48000000	1135	5.66	0.61	12	0.00	418.00	3851.00	3930	20240103	-39.82	2055	20240806	15.09	3930	-39.82	20240103	2055	15.09	20240806	3930	-39.82	20240103	2055	15.09	20240806	3.41	N	021080	500	240 억	3361628	N	N	0	N	N
130	20240807	160313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2390	115	2	5.05	305855880	128406	29.71	2280	2415	2280	2955	1595	2275	2381.94	6.97	18288	2581	2427	2241	2087	1901	2505	2165	240	680	500	1630	5	1	48000000	1147	5.72	0.62	12	0.27	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.58	N	021080	500	240 억	3345310	N	N	0	N	N
131	20240807	150316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2370	95	2	4.18	300495340	126154	29.19	2280	2415	2280	2955	1595	2275	2381.97	6.97	18947	2581	2427	2241	2087	1901	2505	2165	240	680	500	1630	5	1	48000000	1138	5.67	0.62	12	0.26	418.00	3851.00	3930	20240103	-39.69	2055	20240806	15.33	3930	-39.69	20240103	2055	15.33	20240806	3930	-39.69	20240103	2055	15.33	20240806	3.58	N	021080	500	240 억	3345310	N	N	0	N	N
132	20240807	140320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2400	125	2	5.49	257673175	108239	25.04	2280	2415	2280	2955	1595	2275	2380.59	6.97	27460	2581	2427	2241	2087	1901	2505	2165	240	680	500	1630	5	1	48000000	1152	5.74	0.62	12	0.23	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.58	N	021080	500	240 억	3345310	N	N	0	N	N
133	20240807	130319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2405	130	2	5.71	250328120	105178	24.33	2280	2415	2280	2955	1595	2275	2380.04	6.97	27811	2581	2427	2241	2087	1901	2505	2165	240	680	500	1630	5	1	48000000	1154	5.75	0.62	12	0.22	418.00	3851.00	3930	20240103	-38.80	2055	20240806	17.03	3930	-38.80	20240103	2055	17.03	20240806	3930	-38.80	20240103	2055	17.03	20240806	3.58	N	021080	500	240 억	3345310	N	N	0	N	N
134	20240807	120320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2400	125	2	5.49	234361240	98511	22.79	2280	2415	2280	2955	1595	2275	2379.04	6.97	26828	2581	2427	2241	2087	1901	2505	2165	240	680	500	1630	5	1	48000000	1152	5.74	0.62	12	0.21	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.58	N	021080	500	240 억	3345310	N	N	0	N	N
135	20240807	110319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2410	135	2	5.93	206433385	86878	20.10	2280	2415	2280	2955	1595	2275	2376.13	6.97	27358	2581	2427	2241	2087	1901	2505	2165	240	680	500	1630	5	1	48000000	1157	5.77	0.63	12	0.18	418.00	3851.00	3930	20240103	-38.68	2055	20240806	17.27	3930	-38.68	20240103	2055	17.27	20240806	3930	-38.68	20240103	2055	17.27	20240806	3.58	N	021080	500	240 억	3345310	N	N	0	N	N
136	20240807	100315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2355	80	2	3.52	19222420	8263	1.91	2280	2360	2280	2955	1595	2275	2326.32	6.97	768	2581	2427	2241	2087	1901	2505	2165	240	680	500	1630	5	1	48000000	1130	5.63	0.61	12	0.02	418.00	3851.00	3930	20240103	-40.08	2055	20240806	14.60	3930	-40.08	20240103	2055	14.60	20240806	3930	-40.08	20240103	2055	14.60	20240806	3.58	N	021080	500	240 억	3345310	N	N	0	N	N
137	20240807	090315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2285	10	2	0.44	758480	332	0.08	2280	2290	2280	2955	1595	2275	2284.58	6.97	198	2581	2427	2241	2087	1901	2505	2165	240	680	500	1630	5	1	48000000	1097	5.47	0.59	12	0.00	418.00	3851.00	3930	20240103	-41.86	2055	20240806	11.19	3930	-41.86	20240103	2055	11.19	20240806	3930	-41.86	20240103	2055	11.19	20240806	3.58	N	021080	500	240 억	3345310	N	N	0	N	N
138	20240806	160314	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2275	65	2	2.94	945589785	430065	83.38	2055	2395	2055	2870	1550	2210	2198.64	6.88	42634	2626	2417	2311	2102	1996	2365	2050	240	660	500	1590	5	1	48000000	1092	5.44	0.59	12	0.90	418.00	3851.00	3930	20240103	-42.11	2055	20240806	10.71	3930	-42.11	20240103	2055	10.71	20240806	3930	-42.11	20240103	2055	10.71	20240806	3.60	N	021080	500	240 억	3302676	N	N	0	N	N
139	20240806	150317	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2300	90	2	4.07	920726760	419162	81.27	2055	2395	2055	2870	1550	2210	2196.59	6.88	43558	2626	2417	2311	2102	1996	2365	2050	240	660	500	1590	5	1	48000000	1104	5.50	0.60	12	0.87	418.00	3851.00	3930	20240103	-41.48	2055	20240806	11.92	3930	-41.48	20240103	2055	11.92	20240806	3930	-41.48	20240103	2055	11.92	20240806	3.60	N	021080	500	240 억	3302676	N	N	0	N	N
140	20240806	140315	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2280	70	2	3.17	842644125	384886	74.62	2055	2395	2055	2870	1550	2210	2189.33	6.88	33984	2626	2417	2311	2102	1996	2365	2050	240	660	500	1590	5	1	48000000	1094	5.45	0.59	12	0.80	418.00	3851.00	3930	20240103	-41.98	2055	20240806	10.95	3930	-41.98	20240103	2055	10.95	20240806	3930	-41.98	20240103	2055	10.95	20240806	3.60	N	021080	500	240 억	3302676	N	N	0	N	N
141	20240806	130316	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2310	100	2	4.52	822613310	376132	72.92	2055	2395	2055	2870	1550	2210	2187.03	6.88	30316	2626	2417	2311	2102	1996	2365	2050	240	660	500	1590	5	1	48000000	1109	5.53	0.60	12	0.78	418.00	3851.00	3930	20240103	-41.22	2055	20240806	12.41	3930	-41.22	20240103	2055	12.41	20240806	3930	-41.22	20240103	2055	12.41	20240806	3.60	N	021080	500	240 억	3302676	N	N	0	N	N
142	20240806	120316	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2270	60	2	2.71	698050405	322310	62.49	2055	2395	2055	2870	1550	2210	2165.77	6.88	31903	2626	2417	2311	2102	1996	2365	2050	240	660	500	1590	5	1	48000000	1090	5.43	0.59	12	0.67	418.00	3851.00	3930	20240103	-42.24	2055	20240806	10.46	3930	-42.24	20240103	2055	10.46	20240806	3930	-42.24	20240103	2055	10.46	20240806	3.60	N	021080	500	240 억	3302676	N	N	0	N	N
143	20240806	110315	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2280	70	2	3.17	688730400	318188	61.69	2055	2395	2055	2870	1550	2210	2164.54	6.88	32674	2626	2417	2311	2102	1996	2365	2050	240	660	500	1590	5	1	48000000	1094	5.45	0.59	12	0.66	418.00	3851.00	3930	20240103	-41.98	2055	20240806	10.95	3930	-41.98	20240103	2055	10.95	20240806	3930	-41.98	20240103	2055	10.95	20240806	3.60	N	021080	500	240 억	3302676	N	N	0	N	N
144	20240806	100312	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2340	130	2	5.88	646992010	299805	58.12	2055	2395	2055	2870	1550	2210	2158.04	6.88	35484	2626	2417	2311	2102	1996	2365	2050	240	660	500	1590	5	1	48000000	1123	5.60	0.61	12	0.62	418.00	3851.00	3930	20240103	-40.46	2055	20240806	13.87	3930	-40.46	20240103	2055	13.87	20240806	3930	-40.46	20240103	2055	13.87	20240806	3.60	N	021080	500	240 억	3302676	N	N	0	N	N
145	20240806	090313	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2395	185	2	8.37	333508985	160118	31.04	2055	2395	2055	2870	1550	2210	2082.90	6.88	5702	2626	2417	2311	2102	1996	2365	2050	240	660	500	1590	5	1	48000000	1150	5.73	0.62	12	0.33	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.60	N	021080	500	240 억	3302676	Y	N	0	N	N
146	20240805	160311	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2210	-315	5	-12.48	1178785320	506931	542.51	2420	2520	2205	3280	1770	2525	2325.67	6.86	11468	2658	2591	2558	2491	2458	2575	2475	240	755	500	1810	5	1	48000000	1061	5.29	0.57	12	1.06	418.00	3851.00	3930	20240103	-43.77	2080	20230728	6.25	3930	-43.77	20240103	2205	0.23	20240805	3930	-43.77	20240103	2205	0.23	20240805	3.59	N	021080	500	240 억	3291267	N	N	3278	N	N
147	20240805	150313	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2245	-280	5	-11.09	948037910	403049	431.34	2420	2520	2205	3280	1770	2525	2352.17	6.86	-42911	2658	2591	2558	2491	2458	2575	2475	240	755	500	1810	5	1	48000000	1078	5.37	0.58	12	0.84	418.00	3851.00	3930	20240103	-42.88	2080	20230728	7.93	3930	-42.88	20240103	2205	1.81	20240805	3930	-42.88	20240103	2205	1.81	20240805	3.59	N	021080	500	240 억	3291267	N	N	3278	N	N
148	20240805	140315	58	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2295	-230	5	-9.11	780853240	329087	352.18	2420	2520	2290	3280	1770	2525	2372.79	6.86	-45003	2658	2591	2558	2491	2458	2575	2475	240	755	500	1810	5	1	48000000	1102	5.49	0.60	12	0.69	418.00	3851.00	3930	20240103	-41.60	2080	20230728	10.34	3930	-41.60	20240103	2290	0.22	20240805	3930	-41.60	20240103	2290	0.22	20240805	3.59	N	021080	500	240 억	3291267	N	N	3278	N	N
149	20240805	130312	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2350	-175	5	-6.93	644515420	270282	289.25	2420	2520	2345	3280	1770	2525	2384.60	6.86	-38123	2658	2591	2558	2491	2458	2575	2475	240	755	500	1810	5	1	48000000	1128	5.62	0.61	12	0.56	418.00	3851.00	3930	20240103	-40.20	2080	20230728	12.98	3930	-40.20	20240103	2345	0.21	20240805	3930	-40.20	20240103	2345	0.21	20240805	3.59	N	021080	500	240 억	3291267	N	N	3278	N	N
150	20240805	120312	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2350	-175	5	-6.93	584015645	244564	261.73	2420	2520	2345	3280	1770	2525	2387.99	6.86	-32722	2658	2591	2558	2491	2458	2575	2475	240	755	500	1810	5	1	48000000	1128	5.62	0.61	12	0.51	418.00	3851.00	3930	20240103	-40.20	2080	20230728	12.98	3930	-40.20	20240103	2345	0.21	20240805	3930	-40.20	20240103	2345	0.21	20240805	3.59	N	021080	500	240 억	3291267	N	N	3278	N	N
151	20240805	110317	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2370	-155	5	-6.14	469912450	196106	209.87	2420	2520	2360	3280	1770	2525	2396.22	6.86	-30611	2658	2591	2558	2491	2458	2575	2475	240	755	500	1810	5	1	48000000	1138	5.67	0.62	12	0.41	418.00	3851.00	3930	20240103	-39.69	2080	20230728	13.94	3930	-39.69	20240103	2360	0.42	20240805	3930	-39.69	20240103	2360	0.42	20240805	3.59	N	021080	500	240 억	3291267	N	N	3278	N	N
152	20240805	100312	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	2395	-130	5	-5.15	380029955	158177	169.28	2420	2520	2360	3280	1770	2525	2402.56	6.86	-27447	2658	2591	2558	2491	2458	2575	2475	240	755	500	1810	5	1	48000000	1150	5.73	0.62	12	0.33	418.00	3851.00	3930	20240103	-39.06	2080	20230728	15.14	3930	-39.06	20240103	2360	1.48	20240805	3930	-39.06	20240103	2360	1.48	20240805	3.59	N	021080	500	240 억	3291267	N	N	3278	N	N
153	20240805	090311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2415	-110	5	-4.36	126684070	52287	55.96	2420	2520	2400	3280	1770	2525	2422.86	6.86	935	2658	2591	2558	2491	2458	2575	2475	240	755	500	1810	5	1	48000000	1159	5.78	0.63	12	0.11	418.00	3851.00	3930	20240103	-38.55	2080	20230728	16.11	3930	-38.55	20240103	2400	0.62	20240805	3930	-38.55	20240103	2360	2.33	20231023	3.59	N	021080	500	240 억	3291267	N	N	3278	N	N
154	20240802	160307	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2525	-75	5	-2.88	236634965	93019	92.24	2600	2625	2525	3380	1820	2600	2544.12	6.90	-19701	2673	2636	2608	2571	2543	2655	2590	240	780	500	1870	5	1	48000000	1212	6.04	0.66	12	0.19	418.00	3851.00	3930	20240103	-35.75	2030	20230727	24.38	3930	-35.75	20240103	2510	0.60	20240725	3930	-35.75	20240103	2360	6.99	20231023	3.60	N	021080	500	240 억	3310899	N	N	3278	N	N
155	20240802	150306	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2545	-55	5	-2.12	193320645	75894	75.26	2600	2625	2525	3380	1820	2600	2547.24	6.90	-18335	2673	2636	2608	2571	2543	2655	2590	240	780	500	1870	5	1	48000000	1222	6.09	0.66	12	0.16	418.00	3851.00	3930	20240103	-35.24	2030	20230727	25.37	3930	-35.24	20240103	2510	1.39	20240725	3930	-35.24	20240103	2360	7.84	20231023	3.60	N	021080	500	240 억	3310899	N	N	31	N	N
156	20240802	140309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2570	-30	5	-1.15	131231240	51410	50.98	2600	2625	2530	3380	1820	2600	2552.63	6.90	-12986	2673	2636	2608	2571	2543	2655	2590	240	780	500	1870	5	1	48000000	1234	6.15	0.67	12	0.11	418.00	3851.00	3930	20240103	-34.61	2030	20230727	26.60	3930	-34.61	20240103	2510	2.39	20240725	3930	-34.61	20240103	2360	8.90	20231023	3.60	N	021080	500	240 억	3310899	N	N	31	N	N
157	20240802	130309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2560	-40	5	-1.54	117142610	45890	45.50	2600	2625	2530	3380	1820	2600	2552.67	6.90	-10826	2673	2636	2608	2571	2543	2655	2590	240	780	500	1870	5	1	48000000	1229	6.12	0.66	12	0.10	418.00	3851.00	3930	20240103	-34.86	2030	20230727	26.11	3930	-34.86	20240103	2510	1.99	20240725	3930	-34.86	20240103	2360	8.47	20231023	3.60	N	021080	500	240 억	3310899	N	N	31	N	N
158	20240802	120309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2545	-55	5	-2.12	110340805	43237	42.87	2600	2625	2530	3380	1820	2600	2551.99	6.90	-9412	2673	2636	2608	2571	2543	2655	2590	240	780	500	1870	5	1	48000000	1222	6.09	0.66	12	0.09	418.00	3851.00	3930	20240103	-35.24	2030	20230727	25.37	3930	-35.24	20240103	2510	1.39	20240725	3930	-35.24	20240103	2360	7.84	20231023	3.60	N	021080	500	240 억	3310899	N	N	31	N	N
159	20240802	110310	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2555	-45	5	-1.73	88199265	34522	34.23	2600	2625	2535	3380	1820	2600	2554.86	6.90	-5994	2673	2636	2608	2571	2543	2655	2590	240	780	500	1870	5	1	48000000	1226	6.11	0.66	12	0.07	418.00	3851.00	3930	20240103	-34.99	2030	20230727	25.86	3930	-34.99	20240103	2510	1.79	20240725	3930	-34.99	20240103	2360	8.26	20231023	3.60	N	021080	500	240 억	3310899	N	N	31	N	N
160	20240802	100306	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2545	-55	5	-2.12	70682245	27686	27.45	2600	2625	2535	3380	1820	2600	2552.98	6.90	-4065	2673	2636	2608	2571	2543	2655	2590	240	780	500	1870	5	1	48000000	1222	6.09	0.66	12	0.06	418.00	3851.00	3930	20240103	-35.24	2030	20230727	25.37	3930	-35.24	20240103	2510	1.39	20240725	3930	-35.24	20240103	2360	7.84	20231023	3.60	N	021080	500	240 억	3310899	N	N	31	N	N
161	20240802	090311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2620	20	2	0.77	356350	137	0.14	2600	2625	2600	3380	1820	2600	2601.18	6.90	34	2673	2636	2608	2571	2543	2655	2590	240	780	500	1870	5	1	48000000	1258	6.27	0.68	12	0.00	418.00	3851.00	3930	20240103	-33.33	2030	20230727	29.06	3930	-33.33	20240103	2510	4.38	20240725	3930	-33.33	20240103	2360	11.02	20231023	3.60	N	021080	500	240 억	3310899	N	N	31	N	N
162	20240801	160306	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	25	2	0.97	264341965	100845	255.12	2585	2645	2580	3345	1805	2575	2621.28	6.87	14158	2625	2600	2580	2555	2535	2590	2545	240	770	500	1850	5	1	48000000	1248	6.22	0.68	12	0.21	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2510	3.59	20240725	3930	-33.84	20240103	2185	18.99	20230801	3.59	N	021080	500	240 억	3297073	N	N	31	N	N
163	20240801	150312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2620	45	2	1.75	238586485	90989	230.18	2585	2645	2580	3345	1805	2575	2622.15	6.87	11976	2625	2600	2580	2555	2535	2590	2545	240	770	500	1850	5	1	48000000	1258	6.27	0.68	12	0.19	418.00	3851.00	3930	20240103	-33.33	2000	20230726	31.00	3930	-33.33	20240103	2510	4.38	20240725	3930	-33.33	20240103	2185	19.91	20230801	3.59	N	021080	500	240 억	3297073	N	N	46	N	N
164	20240801	140312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2635	60	2	2.33	210259030	80185	202.85	2585	2645	2580	3345	1805	2575	2622.18	6.87	11165	2625	2600	2580	2555	2535	2590	2545	240	770	500	1850	5	1	48000000	1265	6.30	0.68	12	0.17	418.00	3851.00	3930	20240103	-32.95	2000	20230726	31.75	3930	-32.95	20240103	2510	4.98	20240725	3930	-32.95	20240103	2185	20.59	20230801	3.59	N	021080	500	240 억	3297073	N	N	46	N	N
165	20240801	130308	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2630	55	2	2.14	193186840	73698	186.44	2585	2645	2580	3345	1805	2575	2621.34	6.87	11173	2625	2600	2580	2555	2535	2590	2545	240	770	500	1850	5	1	48000000	1262	6.29	0.68	12	0.15	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2510	4.78	20240725	3930	-33.08	20240103	2185	20.37	20230801	3.59	N	021080	500	240 억	3297073	N	N	46	N	N
166	20240801	120309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2630	55	2	2.14	183686190	70084	177.30	2585	2645	2580	3345	1805	2575	2620.95	6.87	9168	2625	2600	2580	2555	2535	2590	2545	240	770	500	1850	5	1	48000000	1262	6.29	0.68	12	0.15	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2510	4.78	20240725	3930	-33.08	20240103	2185	20.37	20230801	3.59	N	021080	500	240 억	3297073	N	N	46	N	N
167	20240801	110309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2630	55	2	2.14	183193250	69896	176.82	2585	2645	2580	3345	1805	2575	2620.95	6.87	9068	2625	2600	2580	2555	2535	2590	2545	240	770	500	1850	5	1	48000000	1262	6.29	0.68	12	0.15	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2510	4.78	20240725	3930	-33.08	20240103	2185	20.37	20230801	3.59	N	021080	500	240 억	3297073	N	N	46	N	N
168	20240801	100308	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2635	60	2	2.33	109174100	41669	105.41	2585	2645	2580	3345	1805	2575	2620.04	6.87	10732	2625	2600	2580	2555	2535	2590	2545	240	770	500	1850	5	1	48000000	1265	6.30	0.68	12	0.09	418.00	3851.00	3930	20240103	-32.95	2000	20230726	31.75	3930	-32.95	20240103	2510	4.98	20240725	3930	-32.95	20240103	2185	20.59	20230801	3.59	N	021080	500	240 억	3297073	N	N	46	N	N
169	20240801	090304	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2580	5	2	0.19	4218790	1634	4.13	2585	2585	2580	3345	1805	2575	2581.92	6.87	67	2625	2600	2580	2555	2535	2590	2545	240	770	500	1850	5	1	48000000	1238	6.17	0.67	12	0.00	418.00	3851.00	3930	20240103	-34.35	2000	20230726	29.00	3930	-34.35	20240103	2510	2.79	20240725	3930	-34.35	20240103	2185	18.08	20230801	3.59	N	021080	500	240 억	3297073	N	N	46	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History