KissMeData/309960/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	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	161120	57	100.00	KOSDAQ		금융	N	N	N	N	N	4060	75	2	1.88	130229570	32437	60.02	3985	4060	3985	5180	2790	3985	4014.48	0.69	7026	4161	4072	4011	3922	3861	4042	3892	232	1195	1000	2390	5	1	23217239	943	14.30	0.81	12	0.14	284.00	5014.00	7930	20240510	-48.80	3705	20240806	9.58	7930	-48.80	20240510	3705	9.58	20240806	7930	-48.80	20240510	3705	9.58	20240806	2.12	N	309960	1000	232 억	161090	N	N	12	N	N
3	20240830	151134	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	25	2	0.63	109454770	27300	50.51	3985	4035	3985	5180	2790	3985	4009.33	0.69	4726	4161	4072	4011	3922	3861	4042	3892	232	1195	1000	2390	5	1	23217239	931	14.12	0.80	12	0.12	284.00	5014.00	7930	20240510	-49.43	3705	20240806	8.23	7930	-49.43	20240510	3705	8.23	20240806	7930	-49.43	20240510	3705	8.23	20240806	2.12	N	309960	1000	232 억	161090	N	N	1	N	N
4	20240830	141132	57	100.00	KOSDAQ		금융	N	N	N	N	N	4015	30	2	0.75	64665810	16137	29.86	3985	4035	3985	5180	2790	3985	4007.30	0.69	-223	4161	4072	4011	3922	3861	4042	3892	232	1195	1000	2390	5	1	23217239	932	14.14	0.80	12	0.07	284.00	5014.00	7930	20240510	-49.37	3705	20240806	8.37	7930	-49.37	20240510	3705	8.37	20240806	7930	-49.37	20240510	3705	8.37	20240806	2.12	N	309960	1000	232 억	161090	N	N	1	N	N
5	20240830	131125	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	35	2	0.88	62910410	15699	29.05	3985	4035	3985	5180	2790	3985	4007.29	0.69	-9	4161	4072	4011	3922	3861	4042	3892	232	1195	1000	2390	5	1	23217239	933	14.15	0.80	12	0.07	284.00	5014.00	7930	20240510	-49.31	3705	20240806	8.50	7930	-49.31	20240510	3705	8.50	20240806	7930	-49.31	20240510	3705	8.50	20240806	2.12	N	309960	1000	232 억	161090	N	N	1	N	N
6	20240830	121130	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	35	2	0.88	48390805	12067	22.33	3985	4035	3985	5180	2790	3985	4010.18	0.69	-19	4161	4072	4011	3922	3861	4042	3892	232	1195	1000	2390	5	1	23217239	933	14.15	0.80	12	0.05	284.00	5014.00	7930	20240510	-49.31	3705	20240806	8.50	7930	-49.31	20240510	3705	8.50	20240806	7930	-49.31	20240510	3705	8.50	20240806	2.12	N	309960	1000	232 억	161090	N	N	1	N	N
7	20240830	111142	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	20	2	0.50	38711425	9655	17.86	3985	4035	3985	5180	2790	3985	4009.47	0.69	307	4161	4072	4011	3922	3861	4042	3892	232	1195	1000	2390	5	1	23217239	930	14.10	0.80	12	0.04	284.00	5014.00	7930	20240510	-49.50	3705	20240806	8.10	7930	-49.50	20240510	3705	8.10	20240806	7930	-49.50	20240510	3705	8.10	20240806	2.12	N	309960	1000	232 억	161090	N	N	1	N	N
8	20240830	101136	57	100.00	KOSDAQ		금융	N	N	N	N	N	4035	50	2	1.25	30564030	7628	14.11	3985	4035	3985	5180	2790	3985	4006.82	0.69	235	4161	4072	4011	3922	3861	4042	3892	232	1195	1000	2390	5	1	23217239	937	14.21	0.80	12	0.03	284.00	5014.00	7930	20240510	-49.12	3705	20240806	8.91	7930	-49.12	20240510	3705	8.91	20240806	7930	-49.12	20240510	3705	8.91	20240806	2.12	N	309960	1000	232 억	161090	N	N	1	N	N
9	20240830	091140	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	15	2	0.38	4280525	1074	1.99	3985	4005	3985	5180	2790	3985	3985.59	0.69	196	4161	4072	4011	3922	3861	4042	3892	232	1195	1000	2390	5	1	23217239	929	14.08	0.80	12	0.00	284.00	5014.00	7930	20240510	-49.56	3705	20240806	7.96	7930	-49.56	20240510	3705	7.96	20240806	7930	-49.56	20240510	3705	7.96	20240806	2.12	N	309960	1000	232 억	161090	N	N	1	N	N
10	20240829	161139	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-80	5	-1.97	191343410	47779	38.51	4005	4100	3950	5280	2850	4065	4004.82	0.70	-2506	4368	4216	4138	3986	3908	4177	3947	232	1215	1000	2430	5	1	23217239	925	14.03	0.79	12	0.21	284.00	5014.00	7930	20240510	-49.75	3705	20240806	7.56	7930	-49.75	20240510	3705	7.56	20240806	7930	-49.75	20240510	3705	7.56	20240806	2.14	N	309960	1000	232 억	163596	N	N	1	N	N
11	20240829	151150	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	-45	5	-1.11	129402540	32290	26.02	4005	4100	3950	5280	2850	4065	4007.51	0.70	-2729	4368	4216	4138	3986	3908	4177	3947	232	1215	1000	2430	5	1	23217239	933	14.15	0.80	12	0.14	284.00	5014.00	7930	20240510	-49.31	3705	20240806	8.50	7930	-49.31	20240510	3705	8.50	20240806	7930	-49.31	20240510	3705	8.50	20240806	2.14	N	309960	1000	232 억	163596	N	N	0	N	N
12	20240829	141150	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	-45	5	-1.11	120738260	30126	24.28	4005	4100	3950	5280	2850	4065	4007.78	0.70	-2352	4368	4216	4138	3986	3908	4177	3947	232	1215	1000	2430	5	1	23217239	933	14.15	0.80	12	0.13	284.00	5014.00	7930	20240510	-49.31	3705	20240806	8.50	7930	-49.31	20240510	3705	8.50	20240806	7930	-49.31	20240510	3705	8.50	20240806	2.14	N	309960	1000	232 억	163596	N	N	0	N	N
13	20240829	131151	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	-45	5	-1.11	98828435	24658	19.87	4005	4100	3950	5280	2850	4065	4007.97	0.70	-2881	4368	4216	4138	3986	3908	4177	3947	232	1215	1000	2430	5	1	23217239	933	14.15	0.80	12	0.11	284.00	5014.00	7930	20240510	-49.31	3705	20240806	8.50	7930	-49.31	20240510	3705	8.50	20240806	7930	-49.31	20240510	3705	8.50	20240806	2.14	N	309960	1000	232 억	163596	N	N	0	N	N
14	20240829	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	-15	5	-0.37	95942150	23944	19.30	4005	4100	3950	5280	2850	4065	4006.94	0.70	-2450	4368	4216	4138	3986	3908	4177	3947	232	1215	1000	2430	5	1	23217239	940	14.26	0.81	12	0.10	284.00	5014.00	7930	20240510	-48.93	3705	20240806	9.31	7930	-48.93	20240510	3705	9.31	20240806	7930	-48.93	20240510	3705	9.31	20240806	2.14	N	309960	1000	232 억	163596	N	N	0	N	N
15	20240829	111150	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	-45	5	-1.11	90990400	22715	18.31	4005	4100	3950	5280	2850	4065	4005.74	0.70	-1840	4368	4216	4138	3986	3908	4177	3947	232	1215	1000	2430	5	1	23217239	933	14.15	0.80	12	0.10	284.00	5014.00	7930	20240510	-49.31	3705	20240806	8.50	7930	-49.31	20240510	3705	8.50	20240806	7930	-49.31	20240510	3705	8.50	20240806	2.14	N	309960	1000	232 억	163596	N	N	0	N	N
16	20240829	101142	57	100.00	KOSDAQ		금융	N	N	N	N	N	4040	-25	5	-0.62	73738245	18421	14.85	4005	4100	3950	5280	2850	4065	4002.94	0.70	-1766	4368	4216	4138	3986	3908	4177	3947	232	1215	1000	2430	5	1	23217239	938	14.23	0.81	12	0.08	284.00	5014.00	7930	20240510	-49.05	3705	20240806	9.04	7930	-49.05	20240510	3705	9.04	20240806	7930	-49.05	20240510	3705	9.04	20240806	2.14	N	309960	1000	232 억	163596	N	N	0	N	N
17	20240829	091150	57	100.00	KOSDAQ		금융	N	N	N	N	N	4015	-50	5	-1.23	62569810	15645	12.61	4005	4090	3950	5280	2850	4065	3999.35	0.70	-2230	4368	4216	4138	3986	3908	4177	3947	232	1215	1000	2430	5	1	23217239	932	14.14	0.80	12	0.07	284.00	5014.00	7930	20240510	-49.37	3705	20240806	8.37	7930	-49.37	20240510	3705	8.37	20240806	7930	-49.37	20240510	3705	8.37	20240806	2.14	N	309960	1000	232 억	163596	N	N	0	N	N
18	20240828	161111	57	100.00	KOSDAQ		금융	N	N	N	N	N	4065	-105	5	-2.52	512742775	124035	302.36	4170	4290	4060	5420	2920	4170	4133.86	0.76	-13021	4273	4221	4168	4116	4063	4247	4142	232	1250	1000	2500	5	1	23217239	944	14.31	0.81	12	0.53	284.00	5014.00	7930	20240510	-48.74	3705	20240806	9.72	7930	-48.74	20240510	3705	9.72	20240806	7930	-48.74	20240510	3705	9.72	20240806	2.15	N	309960	1000	232 억	176617	N	N	0	N	N
19	20240828	151119	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	-80	5	-1.92	486406280	117560	286.58	4170	4290	4060	5420	2920	4170	4137.52	0.76	-11409	4273	4221	4168	4116	4063	4247	4142	232	1250	1000	2500	5	1	23217239	950	14.40	0.82	12	0.51	284.00	5014.00	7930	20240510	-48.42	3705	20240806	10.39	7930	-48.42	20240510	3705	10.39	20240806	7930	-48.42	20240510	3705	10.39	20240806	2.15	N	309960	1000	232 억	176617	N	N	0	N	N
20	20240828	141121	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-90	5	-2.16	436606820	105355	256.83	4170	4290	4075	5420	2920	4170	4144.15	0.76	-7609	4273	4221	4168	4116	4063	4247	4142	232	1250	1000	2500	5	1	23217239	947	14.37	0.81	12	0.45	284.00	5014.00	7930	20240510	-48.55	3705	20240806	10.12	7930	-48.55	20240510	3705	10.12	20240806	7930	-48.55	20240510	3705	10.12	20240806	2.15	N	309960	1000	232 억	176617	N	N	0	N	N
21	20240828	131118	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	-70	5	-1.68	400333680	96485	235.20	4170	4290	4095	5420	2920	4170	4149.18	0.76	-3220	4273	4221	4168	4116	4063	4247	4142	232	1250	1000	2500	5	1	23217239	952	14.44	0.82	12	0.42	284.00	5014.00	7930	20240510	-48.30	3705	20240806	10.66	7930	-48.30	20240510	3705	10.66	20240806	7930	-48.30	20240510	3705	10.66	20240806	2.15	N	309960	1000	232 억	176617	N	N	0	N	N
22	20240828	121115	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	-45	5	-1.08	285614125	68549	167.10	4170	4290	4120	5420	2920	4170	4166.57	0.76	1303	4273	4221	4168	4116	4063	4247	4142	232	1250	1000	2500	5	1	23217239	958	14.52	0.82	12	0.30	284.00	5014.00	7930	20240510	-47.98	3705	20240806	11.34	7930	-47.98	20240510	3705	11.34	20240806	7930	-47.98	20240510	3705	11.34	20240806	2.15	N	309960	1000	232 억	176617	N	N	0	N	N
23	20240828	111115	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	10	2	0.24	139397195	33280	81.13	4170	4290	4145	5420	2920	4170	4188.62	0.76	2787	4273	4221	4168	4116	4063	4247	4142	232	1250	1000	2500	5	1	23217239	970	14.72	0.83	12	0.14	284.00	5014.00	7930	20240510	-47.29	3705	20240806	12.82	7930	-47.29	20240510	3705	12.82	20240806	7930	-47.29	20240510	3705	12.82	20240806	2.15	N	309960	1000	232 억	176617	N	N	0	N	N
24	20240828	101143	57	100.00	KOSDAQ		금융	N	N	N	N	N	4195	25	2	0.60	42058720	10093	24.60	4170	4205	4145	5420	2920	4170	4167.12	0.76	-136	4273	4221	4168	4116	4063	4247	4142	232	1250	1000	2500	5	1	23217239	974	14.77	0.84	12	0.04	284.00	5014.00	7930	20240510	-47.10	3705	20240806	13.23	7930	-47.10	20240510	3705	13.23	20240806	7930	-47.10	20240510	3705	13.23	20240806	2.15	N	309960	1000	232 억	176617	N	N	0	N	N
25	20240828	091134	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	-10	5	-0.24	1508035	362	0.88	4170	4170	4160	5420	2920	4170	4165.84	0.76	-109	4273	4221	4168	4116	4063	4247	4142	232	1250	1000	2500	5	1	23217239	966	14.65	0.83	12	0.00	284.00	5014.00	7930	20240510	-47.54	3705	20240806	12.28	7930	-47.54	20240510	3705	12.28	20240806	7930	-47.54	20240510	3705	12.28	20240806	2.15	N	309960	1000	232 억	176617	N	N	0	N	N
26	20240827	161109	57	100.00	KOSDAQ		금융	N	N	N	N	N	4170	-30	5	-0.71	167807240	40396	154.63	4135	4220	4115	5460	2940	4200	4154.06	0.75	2788	4290	4245	4200	4155	4110	4222	4132	232	1260	1000	2520	5	1	23217239	968	14.68	0.83	12	0.17	284.00	5014.00	7930	20240510	-47.41	3705	20240806	12.55	7930	-47.41	20240510	3705	12.55	20240806	7930	-47.41	20240510	3705	12.55	20240806	2.12	N	309960	1000	232 억	173915	N	N	0	N	N
27	20240827	151117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4165	-35	5	-0.83	164477925	39598	151.58	4135	4220	4115	5460	2940	4200	4153.69	0.75	2860	4290	4245	4200	4155	4110	4222	4132	232	1260	1000	2520	5	1	23217239	967	14.67	0.83	12	0.17	284.00	5014.00	7930	20240510	-47.48	3705	20240806	12.42	7930	-47.48	20240510	3705	12.42	20240806	7930	-47.48	20240510	3705	12.42	20240806	2.12	N	309960	1000	232 억	173915	N	N	0	N	N
28	20240827	141121	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	-20	5	-0.48	103595205	24961	95.55	4135	4220	4115	5460	2940	4200	4150.28	0.75	1428	4290	4245	4200	4155	4110	4222	4132	232	1260	1000	2520	5	1	23217239	970	14.72	0.83	12	0.11	284.00	5014.00	7930	20240510	-47.29	3705	20240806	12.82	7930	-47.29	20240510	3705	12.82	20240806	7930	-47.29	20240510	3705	12.82	20240806	2.12	N	309960	1000	232 억	173915	N	N	0	N	N
29	20240827	131124	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	-15	5	-0.36	91303800	22011	84.26	4135	4220	4115	5460	2940	4200	4148.10	0.75	1249	4290	4245	4200	4155	4110	4222	4132	232	1260	1000	2520	5	1	23217239	972	14.74	0.83	12	0.09	284.00	5014.00	7930	20240510	-47.23	3705	20240806	12.96	7930	-47.23	20240510	3705	12.96	20240806	7930	-47.23	20240510	3705	12.96	20240806	2.12	N	309960	1000	232 억	173915	N	N	0	N	N
30	20240827	121125	57	100.00	KOSDAQ		금융	N	N	N	N	N	4175	-25	5	-0.60	80273295	19357	74.10	4135	4220	4115	5460	2940	4200	4146.99	0.75	1682	4290	4245	4200	4155	4110	4222	4132	232	1260	1000	2520	5	1	23217239	969	14.70	0.83	12	0.08	284.00	5014.00	7930	20240510	-47.35	3705	20240806	12.69	7930	-47.35	20240510	3705	12.69	20240806	7930	-47.35	20240510	3705	12.69	20240806	2.12	N	309960	1000	232 억	173915	N	N	0	N	N
31	20240827	111121	57	100.00	KOSDAQ		금융	N	N	N	N	N	4175	-25	5	-0.60	79371570	19141	73.27	4135	4220	4115	5460	2940	4200	4146.68	0.75	1718	4290	4245	4200	4155	4110	4222	4132	232	1260	1000	2520	5	1	23217239	969	14.70	0.83	12	0.08	284.00	5014.00	7930	20240510	-47.35	3705	20240806	12.69	7930	-47.35	20240510	3705	12.69	20240806	7930	-47.35	20240510	3705	12.69	20240806	2.12	N	309960	1000	232 억	173915	N	N	0	N	N
32	20240827	101117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	-40	5	-0.95	54068160	13065	50.01	4135	4160	4115	5460	2940	4200	4138.40	0.75	1528	4290	4245	4200	4155	4110	4222	4132	232	1260	1000	2520	5	1	23217239	966	14.65	0.83	12	0.06	284.00	5014.00	7930	20240510	-47.54	3705	20240806	12.28	7930	-47.54	20240510	3705	12.28	20240806	7930	-47.54	20240510	3705	12.28	20240806	2.12	N	309960	1000	232 억	173915	N	N	0	N	N
33	20240827	091119	57	100.00	KOSDAQ		금융	N	N	N	N	N	4135	-65	5	-1.55	25013685	6043	23.13	4135	4155	4135	5460	2940	4200	4139.28	0.75	3368	4290	4245	4200	4155	4110	4222	4132	232	1260	1000	2520	5	1	23217239	960	14.56	0.82	12	0.03	284.00	5014.00	7930	20240510	-47.86	3705	20240806	11.61	7930	-47.86	20240510	3705	11.61	20240806	7930	-47.86	20240510	3705	11.61	20240806	2.12	N	309960	1000	232 억	173915	N	N	0	N	N
34	20240826	161102	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	-30	5	-0.71	109516015	26120	58.99	4230	4245	4155	5490	2965	4230	4192.78	0.78	-7225	4300	4265	4215	4180	4130	4282	4197	232	1260	1000	2530	5	1	23217239	975	14.79	0.84	12	0.11	284.00	5014.00	7930	20240510	-47.04	3705	20240806	13.36	7930	-47.04	20240510	3705	13.36	20240806	7930	-47.04	20240510	3705	13.36	20240806	2.07	N	309960	1000	232 억	181136	N	N	0	N	N
35	20240826	151112	57	100.00	KOSDAQ		금융	N	N	N	N	N	4210	-20	5	-0.47	92173525	21993	49.67	4230	4245	4155	5490	2965	4230	4191.04	0.78	-5306	4300	4265	4215	4180	4130	4282	4197	232	1260	1000	2530	5	1	23217239	977	14.82	0.84	12	0.09	284.00	5014.00	7930	20240510	-46.91	3705	20240806	13.63	7930	-46.91	20240510	3705	13.63	20240806	7930	-46.91	20240510	3705	13.63	20240806	2.07	N	309960	1000	232 억	181136	N	N	0	N	N
36	20240826	141117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	-45	5	-1.06	70872110	16892	38.15	4230	4245	4155	5490	2965	4230	4195.60	0.78	-4970	4300	4265	4215	4180	4130	4282	4197	232	1260	1000	2530	5	1	23217239	972	14.74	0.83	12	0.07	284.00	5014.00	7930	20240510	-47.23	3705	20240806	12.96	7930	-47.23	20240510	3705	12.96	20240806	7930	-47.23	20240510	3705	12.96	20240806	2.07	N	309960	1000	232 억	181136	N	N	0	N	N
37	20240826	131115	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	-45	5	-1.06	63723145	15183	34.29	4230	4245	4155	5490	2965	4230	4197.01	0.78	-3994	4300	4265	4215	4180	4130	4282	4197	232	1260	1000	2530	5	1	23217239	972	14.74	0.83	12	0.07	284.00	5014.00	7930	20240510	-47.23	3705	20240806	12.96	7930	-47.23	20240510	3705	12.96	20240806	7930	-47.23	20240510	3705	12.96	20240806	2.07	N	309960	1000	232 억	181136	N	N	0	N	N
38	20240826	121111	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	-45	5	-1.06	45386635	10797	24.39	4230	4245	4155	5490	2965	4230	4203.63	0.78	-2592	4300	4265	4215	4180	4130	4282	4197	232	1260	1000	2530	5	1	23217239	972	14.74	0.83	12	0.05	284.00	5014.00	7930	20240510	-47.23	3705	20240806	12.96	7930	-47.23	20240510	3705	12.96	20240806	7930	-47.23	20240510	3705	12.96	20240806	2.07	N	309960	1000	232 억	181136	N	N	0	N	N
39	20240826	111113	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	-45	5	-1.06	44319320	10542	23.81	4230	4245	4155	5490	2965	4230	4204.07	0.78	-2591	4300	4265	4215	4180	4130	4282	4197	232	1260	1000	2530	5	1	23217239	972	14.74	0.83	12	0.05	284.00	5014.00	7930	20240510	-47.23	3705	20240806	12.96	7930	-47.23	20240510	3705	12.96	20240806	7930	-47.23	20240510	3705	12.96	20240806	2.07	N	309960	1000	232 억	181136	N	N	0	N	N
40	20240826	101115	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	-45	5	-1.06	35761440	8499	19.20	4230	4245	4155	5490	2965	4230	4207.72	0.78	-749	4300	4265	4215	4180	4130	4282	4197	232	1260	1000	2530	5	1	23217239	972	14.74	0.83	12	0.04	284.00	5014.00	7930	20240510	-47.23	3705	20240806	12.96	7930	-47.23	20240510	3705	12.96	20240806	7930	-47.23	20240510	3705	12.96	20240806	2.07	N	309960	1000	232 억	181136	N	N	0	N	N
41	20240826	091110	57	100.00	KOSDAQ		금융	N	N	N	N	N	4215	-15	5	-0.35	8681935	2069	4.67	4230	4230	4155	5490	2965	4230	4196.20	0.78	256	4300	4265	4215	4180	4130	4282	4197	232	1260	1000	2530	5	1	23217239	979	14.84	0.84	12	0.01	284.00	5014.00	7930	20240510	-46.85	3705	20240806	13.77	7930	-46.85	20240510	3705	13.77	20240806	7930	-46.85	20240510	3705	13.77	20240806	2.07	N	309960	1000	232 억	181136	N	N	0	N	N
42	20240823	161102	57	100.00	KOSDAQ		금융	N	N	N	N	N	4230	-15	5	-0.35	185909175	44262	90.66	4185	4250	4165	5510	2975	4245	4200.10	0.86	-18909	4358	4301	4248	4191	4138	4300	4190	232	1265	1000	2540	5	1	23217239	982	14.89	0.84	12	0.19	284.00	5014.00	7930	20240510	-46.66	3705	20240806	14.17	7930	-46.66	20240510	3705	14.17	20240806	7930	-46.66	20240510	3705	14.17	20240806	2.12	N	309960	1000	232 억	200029	N	N	0	N	N
43	20240823	151112	57	100.00	KOSDAQ		금융	N	N	N	N	N	4230	-15	5	-0.35	163799550	39035	79.95	4185	4250	4165	5510	2975	4245	4196.10	0.86	-16985	4358	4301	4248	4191	4138	4300	4190	232	1265	1000	2540	5	1	23217239	982	14.89	0.84	12	0.17	284.00	5014.00	7930	20240510	-46.66	3705	20240806	14.17	7930	-46.66	20240510	3705	14.17	20240806	7930	-46.66	20240510	3705	14.17	20240806	2.12	N	309960	1000	232 억	200029	N	N	0	N	N
44	20240823	141112	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	-45	5	-1.06	150364965	35854	73.44	4185	4250	4165	5510	2975	4245	4193.67	0.86	-16882	4358	4301	4248	4191	4138	4300	4190	232	1265	1000	2540	5	1	23217239	975	14.79	0.84	12	0.15	284.00	5014.00	7930	20240510	-47.04	3705	20240806	13.36	7930	-47.04	20240510	3705	13.36	20240806	7930	-47.04	20240510	3705	13.36	20240806	2.12	N	309960	1000	232 억	200029	N	N	0	N	N
45	20240823	131110	57	100.00	KOSDAQ		금융	N	N	N	N	N	4230	-15	5	-0.35	145449530	34684	71.04	4185	4250	4165	5510	2975	4245	4193.41	0.86	-16803	4358	4301	4248	4191	4138	4300	4190	232	1265	1000	2540	5	1	23217239	982	14.89	0.84	12	0.15	284.00	5014.00	7930	20240510	-46.66	3705	20240806	14.17	7930	-46.66	20240510	3705	14.17	20240806	7930	-46.66	20240510	3705	14.17	20240806	2.12	N	309960	1000	232 억	200029	N	N	0	N	N
46	20240823	121109	57	100.00	KOSDAQ		금융	N	N	N	N	N	4225	-20	5	-0.47	126104860	30085	61.62	4185	4250	4165	5510	2975	4245	4191.44	0.86	-16556	4358	4301	4248	4191	4138	4300	4190	232	1265	1000	2540	5	1	23217239	981	14.88	0.84	12	0.13	284.00	5014.00	7930	20240510	-46.72	3705	20240806	14.04	7930	-46.72	20240510	3705	14.04	20240806	7930	-46.72	20240510	3705	14.04	20240806	2.12	N	309960	1000	232 억	200029	N	N	0	N	N
47	20240823	111107	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	-45	5	-1.06	123064250	29362	60.14	4185	4250	4165	5510	2975	4245	4191.09	0.86	-16397	4358	4301	4248	4191	4138	4300	4190	232	1265	1000	2540	5	1	23217239	975	14.79	0.84	12	0.13	284.00	5014.00	7930	20240510	-47.04	3705	20240806	13.36	7930	-47.04	20240510	3705	13.36	20240806	7930	-47.04	20240510	3705	13.36	20240806	2.12	N	309960	1000	232 억	200029	N	N	0	N	N
48	20240823	101112	57	100.00	KOSDAQ		금융	N	N	N	N	N	4210	-35	5	-0.82	69892270	16684	34.17	4185	4245	4165	5510	2975	4245	4188.84	0.86	-7327	4358	4301	4248	4191	4138	4300	4190	232	1265	1000	2540	5	1	23217239	977	14.82	0.84	12	0.07	284.00	5014.00	7930	20240510	-46.91	3705	20240806	13.63	7930	-46.91	20240510	3705	13.63	20240806	7930	-46.91	20240510	3705	13.63	20240806	2.12	N	309960	1000	232 억	200029	N	N	0	N	N
49	20240823	091111	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	-25	5	-0.59	61336470	14646	30.00	4185	4245	4165	5510	2975	4245	4187.54	0.86	-7518	4358	4301	4248	4191	4138	4300	4190	232	1265	1000	2540	5	1	23217239	980	14.86	0.84	12	0.06	284.00	5014.00	7930	20240510	-46.78	3705	20240806	13.90	7930	-46.78	20240510	3705	13.90	20240806	7930	-46.78	20240510	3705	13.90	20240806	2.12	N	309960	1000	232 억	200029	N	N	0	N	N
50	20240822	161104	57	100.00	KOSDAQ		금융	N	N	N	N	N	4245	-10	5	-0.24	199412225	47089	57.28	4245	4305	4195	5530	2980	4255	4234.75	0.89	-6582	4391	4322	4261	4192	4131	4292	4162	232	1275	1000	2550	5	1	23217239	986	14.95	0.85	12	0.20	284.00	5014.00	7930	20240510	-46.47	3705	20240806	14.57	7930	-46.47	20240510	3705	14.57	20240806	7930	-46.47	20240510	3705	14.57	20240806	2.08	N	309960	1000	232 억	206628	N	N	0	N	N
51	20240822	151113	57	100.00	KOSDAQ		금융	N	N	N	N	N	4240	-15	5	-0.35	178186685	42081	51.19	4245	4305	4195	5530	2980	4255	4234.32	0.89	-6690	4391	4322	4261	4192	4131	4292	4162	232	1275	1000	2550	5	1	23217239	984	14.93	0.85	12	0.18	284.00	5014.00	7930	20240510	-46.53	3705	20240806	14.44	7930	-46.53	20240510	3705	14.44	20240806	7930	-46.53	20240510	3705	14.44	20240806	2.08	N	309960	1000	232 억	206628	N	N	0	N	N
52	20240822	141114	57	100.00	KOSDAQ		금융	N	N	N	N	N	4240	-15	5	-0.35	172190325	40662	49.46	4245	4305	4195	5530	2980	4255	4234.62	0.89	-7189	4391	4322	4261	4192	4131	4292	4162	232	1275	1000	2550	5	1	23217239	984	14.93	0.85	12	0.18	284.00	5014.00	7930	20240510	-46.53	3705	20240806	14.44	7930	-46.53	20240510	3705	14.44	20240806	7930	-46.53	20240510	3705	14.44	20240806	2.08	N	309960	1000	232 억	206628	N	N	0	N	N
53	20240822	131112	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	-35	5	-0.82	158459415	37401	45.50	4245	4305	4195	5530	2980	4255	4236.72	0.89	-7881	4391	4322	4261	4192	4131	4292	4162	232	1275	1000	2550	5	1	23217239	980	14.86	0.84	12	0.16	284.00	5014.00	7930	20240510	-46.78	3705	20240806	13.90	7930	-46.78	20240510	3705	13.90	20240806	7930	-46.78	20240510	3705	13.90	20240806	2.08	N	309960	1000	232 억	206628	N	N	0	N	N
54	20240822	121117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4235	-20	5	-0.47	119225220	28062	34.14	4245	4305	4200	5530	2980	4255	4248.61	0.89	-6593	4391	4322	4261	4192	4131	4292	4162	232	1275	1000	2550	5	1	23217239	983	14.91	0.84	12	0.12	284.00	5014.00	7930	20240510	-46.60	3705	20240806	14.30	7930	-46.60	20240510	3705	14.30	20240806	7930	-46.60	20240510	3705	14.30	20240806	2.08	N	309960	1000	232 억	206628	N	N	0	N	N
55	20240822	111107	57	100.00	KOSDAQ		금융	N	N	N	N	N	4235	-20	5	-0.47	104887400	24669	30.01	4245	4305	4200	5530	2980	4255	4251.78	0.89	-5558	4391	4322	4261	4192	4131	4292	4162	232	1275	1000	2550	5	1	23217239	983	14.91	0.84	12	0.11	284.00	5014.00	7930	20240510	-46.60	3705	20240806	14.30	7930	-46.60	20240510	3705	14.30	20240806	7930	-46.60	20240510	3705	14.30	20240806	2.08	N	309960	1000	232 억	206628	N	N	0	N	N
56	20240822	101106	57	100.00	KOSDAQ		금융	N	N	N	N	N	4245	-10	5	-0.24	82016165	19261	23.43	4245	4305	4200	5530	2980	4255	4258.16	0.89	-4398	4391	4322	4261	4192	4131	4292	4162	232	1275	1000	2550	5	1	23217239	986	14.95	0.85	12	0.08	284.00	5014.00	7930	20240510	-46.47	3705	20240806	14.57	7930	-46.47	20240510	3705	14.57	20240806	7930	-46.47	20240510	3705	14.57	20240806	2.08	N	309960	1000	232 억	206628	N	N	0	N	N
57	20240822	091107	57	100.00	KOSDAQ		금융	N	N	N	N	N	4290	35	2	0.82	21034735	4935	6.00	4245	4295	4200	5530	2980	4255	4262.51	0.89	-777	4391	4322	4261	4192	4131	4292	4162	232	1275	1000	2550	5	1	23217239	996	15.11	0.86	12	0.02	284.00	5014.00	7930	20240510	-45.90	3705	20240806	15.79	7930	-45.90	20240510	3705	15.79	20240806	7930	-45.90	20240510	3705	15.79	20240806	2.08	N	309960	1000	232 억	206628	N	N	0	N	N
58	20240821	161100	57	100.00	KOSDAQ		금융	N	N	N	N	N	4255	-20	5	-0.47	344237790	81170	8.77	4275	4330	4200	5550	2995	4275	4240.88	0.87	4391	5068	4671	4423	4026	3778	4870	4225	232	1275	1000	2560	5	1	23217239	988	14.98	0.85	12	0.35	284.00	5014.00	7930	20240510	-46.34	3705	20240806	14.84	7930	-46.34	20240510	3705	14.84	20240806	7930	-46.34	20240510	3705	14.84	20240806	2.03	N	309960	1000	232 억	202085	N	N	0	N	N
59	20240821	151114	57	100.00	KOSDAQ		금융	N	N	N	N	N	4225	-50	5	-1.17	314066990	74057	8.01	4275	4330	4200	5550	2995	4275	4240.88	0.87	3915	5068	4671	4423	4026	3778	4870	4225	232	1275	1000	2560	5	1	23217239	981	14.88	0.84	12	0.32	284.00	5014.00	7930	20240510	-46.72	3705	20240806	14.04	7930	-46.72	20240510	3705	14.04	20240806	7930	-46.72	20240510	3705	14.04	20240806	2.03	N	309960	1000	232 억	202085	N	N	0	N	N
60	20240821	141111	57	100.00	KOSDAQ		금융	N	N	N	N	N	4210	-65	5	-1.52	224692685	52843	5.71	4275	4330	4200	5550	2995	4275	4252.08	0.87	-1345	5068	4671	4423	4026	3778	4870	4225	232	1275	1000	2560	5	1	23217239	977	14.82	0.84	12	0.23	284.00	5014.00	7930	20240510	-46.91	3705	20240806	13.63	7930	-46.91	20240510	3705	13.63	20240806	7930	-46.91	20240510	3705	13.63	20240806	2.03	N	309960	1000	232 억	202085	N	N	0	N	N
61	20240821	131119	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	-55	5	-1.29	201734720	47398	5.12	4275	4330	4200	5550	2995	4275	4256.19	0.87	-1877	5068	4671	4423	4026	3778	4870	4225	232	1275	1000	2560	5	1	23217239	980	14.86	0.84	12	0.20	284.00	5014.00	7930	20240510	-46.78	3705	20240806	13.90	7930	-46.78	20240510	3705	13.90	20240806	7930	-46.78	20240510	3705	13.90	20240806	2.03	N	309960	1000	232 억	202085	N	N	0	N	N
62	20240821	121117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	-55	5	-1.29	174255740	40881	4.42	4275	4330	4200	5550	2995	4275	4262.51	0.87	-2182	5068	4671	4423	4026	3778	4870	4225	232	1275	1000	2560	5	1	23217239	980	14.86	0.84	12	0.18	284.00	5014.00	7930	20240510	-46.78	3705	20240806	13.90	7930	-46.78	20240510	3705	13.90	20240806	7930	-46.78	20240510	3705	13.90	20240806	2.03	N	309960	1000	232 억	202085	N	N	0	N	N
63	20240821	111112	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	-55	5	-1.29	156633655	36697	3.97	4275	4330	4220	5550	2995	4275	4268.30	0.87	-1610	5068	4671	4423	4026	3778	4870	4225	232	1275	1000	2560	5	1	23217239	980	14.86	0.84	12	0.16	284.00	5014.00	7930	20240510	-46.78	3705	20240806	13.90	7930	-46.78	20240510	3705	13.90	20240806	7930	-46.78	20240510	3705	13.90	20240806	2.03	N	309960	1000	232 억	202085	N	N	0	N	N
64	20240821	101117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4270	-5	5	-0.12	123783740	28950	3.13	4275	4330	4240	5550	2995	4275	4275.78	0.87	2985	5068	4671	4423	4026	3778	4870	4225	232	1275	1000	2560	5	1	23217239	991	15.04	0.85	12	0.12	284.00	5014.00	7930	20240510	-46.15	3705	20240806	15.25	7930	-46.15	20240510	3705	15.25	20240806	7930	-46.15	20240510	3705	15.25	20240806	2.03	N	309960	1000	232 억	202085	N	N	0	N	N
65	20240821	091108	57	100.00	KOSDAQ		금융	N	N	N	N	N	4295	20	2	0.47	53052070	12350	1.33	4275	4330	4265	5550	2995	4275	4295.71	0.87	61	5068	4671	4423	4026	3778	4870	4225	232	1275	1000	2560	5	1	23217239	997	15.12	0.86	12	0.05	284.00	5014.00	7930	20240510	-45.84	3705	20240806	15.92	7930	-45.84	20240510	3705	15.92	20240806	7930	-45.84	20240510	3705	15.92	20240806	2.03	N	309960	1000	232 억	202085	N	N	0	N	N
66	20240820	161055	57	100.00	KOSDAQ		금융	N	N	N	N	N	4275	95	2	2.27	4119474860	924006	490.56	4200	4820	4175	5430	2930	4180	4458.29	0.98	-26624	4546	4362	4166	3982	3786	4265	3885	232	1250	1000	2500	5	1	23217239	993	15.05	0.85	12	3.98	284.00	5014.00	7930	20240510	-46.09	3705	20240806	15.38	7930	-46.09	20240510	3705	15.38	20240806	7930	-46.09	20240510	3705	15.38	20240806	1.98	N	309960	1000	232 억	228681	N	N	2	N	N
67	20240820	151108	57	100.00	KOSDAQ		금융	N	N	N	N	N	4270	90	2	2.15	4072227455	912982	484.71	4200	4820	4175	5430	2930	4180	4460.36	0.98	-29470	4546	4362	4166	3982	3786	4265	3885	232	1250	1000	2500	5	1	23217239	991	15.04	0.85	12	3.93	284.00	5014.00	7930	20240510	-46.15	3705	20240806	15.25	7930	-46.15	20240510	3705	15.25	20240806	7930	-46.15	20240510	3705	15.25	20240806	1.98	N	309960	1000	232 억	228681	N	N	2	N	N
68	20240820	141105	57	100.00	KOSDAQ		금융	N	N	N	N	N	4260	80	2	1.91	3875640890	867165	460.39	4200	4820	4175	5430	2930	4180	4469.32	0.98	-46575	4546	4362	4166	3982	3786	4265	3885	232	1250	1000	2500	5	1	23217239	989	15.00	0.85	12	3.74	284.00	5014.00	7930	20240510	-46.28	3705	20240806	14.98	7930	-46.28	20240510	3705	14.98	20240806	7930	-46.28	20240510	3705	14.98	20240806	1.98	N	309960	1000	232 억	228681	N	N	2	N	N
69	20240820	131107	57	100.00	KOSDAQ		금융	N	N	N	N	N	4405	225	2	5.38	427788695	100243	53.22	4200	4450	4175	5430	2930	4180	4267.52	0.98	-7376	4546	4362	4166	3982	3786	4265	3885	232	1250	1000	2500	5	1	23217239	1023	15.51	0.88	12	0.43	284.00	5014.00	7930	20240510	-44.45	3705	20240806	18.89	7930	-44.45	20240510	3705	18.89	20240806	7930	-44.45	20240510	3705	18.89	20240806	1.98	N	309960	1000	232 억	228681	N	N	2	N	N
70	20240820	121059	57	100.00	KOSDAQ		금융	N	N	N	N	N	4205	25	2	0.60	121668555	28933	15.36	4200	4265	4180	5430	2930	4180	4205.18	0.98	8730	4546	4362	4166	3982	3786	4265	3885	232	1250	1000	2500	5	1	23217239	976	14.81	0.84	12	0.12	284.00	5014.00	7930	20240510	-46.97	3705	20240806	13.50	7930	-46.97	20240510	3705	13.50	20240806	7930	-46.97	20240510	3705	13.50	20240806	1.98	N	309960	1000	232 억	228681	N	N	2	N	N
71	20240820	111058	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	20	2	0.48	77473050	18430	9.78	4200	4245	4180	5430	2930	4180	4203.64	0.98	6252	4546	4362	4166	3982	3786	4265	3885	232	1250	1000	2500	5	1	23217239	975	14.79	0.84	12	0.08	284.00	5014.00	7930	20240510	-47.04	3705	20240806	13.36	7930	-47.04	20240510	3705	13.36	20240806	7930	-47.04	20240510	3705	13.36	20240806	1.98	N	309960	1000	232 억	228681	N	N	2	N	N
72	20240820	101055	57	100.00	KOSDAQ		금융	N	N	N	N	N	4210	30	2	0.72	42741790	10142	5.38	4200	4245	4200	5430	2930	4180	4214.34	0.98	4907	4546	4362	4166	3982	3786	4265	3885	232	1250	1000	2500	5	1	23217239	977	14.82	0.84	12	0.04	284.00	5014.00	7930	20240510	-46.91	3705	20240806	13.63	7930	-46.91	20240510	3705	13.63	20240806	7930	-46.91	20240510	3705	13.63	20240806	1.98	N	309960	1000	232 억	228681	N	N	2	N	N
73	20240820	091059	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	20	2	0.48	13138025	3124	1.66	4200	4245	4200	5430	2930	4180	4205.53	0.98	-160	4546	4362	4166	3982	3786	4265	3885	232	1250	1000	2500	5	1	23217239	975	14.79	0.84	12	0.01	284.00	5014.00	7930	20240510	-47.04	3705	20240806	13.36	7930	-47.04	20240510	3705	13.36	20240806	7930	-47.04	20240510	3705	13.36	20240806	1.98	N	309960	1000	232 억	228681	N	N	2	N	N
74	20240819	161046	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	-95	5	-2.22	787214990	185952	527.36	4255	4350	3970	5550	2995	4275	4233.43	1.12	-31445	4428	4351	4273	4196	4118	4312	4157	232	1275	1000	2560	5	1	23217239	970	14.72	0.83	12	0.80	284.00	5014.00	7930	20240510	-47.29	3705	20240806	12.82	7930	-47.29	20240510	3705	12.82	20240806	7930	-47.29	20240510	3705	12.82	20240806	1.98	N	309960	1000	232 억	260107	N	N	2	N	N
75	20240819	151057	57	100.00	KOSDAQ		금융	N	N	N	N	N	4175	-100	5	-2.34	772569530	182443	517.41	4255	4350	3970	5550	2995	4275	4234.58	1.12	-31083	4428	4351	4273	4196	4118	4312	4157	232	1275	1000	2560	5	1	23217239	969	14.70	0.83	12	0.79	284.00	5014.00	7930	20240510	-47.35	3705	20240806	12.69	7930	-47.35	20240510	3705	12.69	20240806	7930	-47.35	20240510	3705	12.69	20240806	1.98	N	309960	1000	232 억	260107	N	N	2	N	N
76	20240819	141058	57	100.00	KOSDAQ		금융	N	N	N	N	N	4175	-100	5	-2.34	751416700	177366	503.01	4255	4350	3970	5550	2995	4275	4236.53	1.12	-29969	4428	4351	4273	4196	4118	4312	4157	232	1275	1000	2560	5	1	23217239	969	14.70	0.83	12	0.76	284.00	5014.00	7930	20240510	-47.35	3705	20240806	12.69	7930	-47.35	20240510	3705	12.69	20240806	7930	-47.35	20240510	3705	12.69	20240806	1.98	N	309960	1000	232 억	260107	N	N	2	N	N
77	20240819	131052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4190	-85	5	-1.99	686876210	161881	459.09	4255	4350	3970	5550	2995	4275	4243.09	1.12	-35590	4428	4351	4273	4196	4118	4312	4157	232	1275	1000	2560	5	1	23217239	973	14.75	0.84	12	0.70	284.00	5014.00	7930	20240510	-47.16	3705	20240806	13.09	7930	-47.16	20240510	3705	13.09	20240806	7930	-47.16	20240510	3705	13.09	20240806	1.98	N	309960	1000	232 억	260107	N	N	2	N	N
78	20240819	121052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	-75	5	-1.75	671846475	158284	448.89	4255	4350	3970	5550	2995	4275	4244.56	1.12	-37502	4428	4351	4273	4196	4118	4312	4157	232	1275	1000	2560	5	1	23217239	975	14.79	0.84	12	0.68	284.00	5014.00	7930	20240510	-47.04	3705	20240806	13.36	7930	-47.04	20240510	3705	13.36	20240806	7930	-47.04	20240510	3705	13.36	20240806	1.98	N	309960	1000	232 억	260107	N	N	2	N	N
79	20240819	111055	57	100.00	KOSDAQ		금융	N	N	N	N	N	4345	70	2	1.64	509890115	120111	340.63	4255	4350	3970	5550	2995	4275	4245.16	1.12	-35182	4428	4351	4273	4196	4118	4312	4157	232	1275	1000	2560	5	1	23217239	1009	15.30	0.87	12	0.52	284.00	5014.00	7930	20240510	-45.21	3705	20240806	17.27	7930	-45.21	20240510	3705	17.27	20240806	7930	-45.21	20240510	3705	17.27	20240806	1.98	N	309960	1000	232 억	260107	N	N	2	N	N
80	20240819	101053	57	100.00	KOSDAQ		금융	N	N	N	N	N	3970	-305	5	-7.13	200000235	47259	134.03	4255	4320	3970	5550	2995	4275	4232.00	1.12	-19002	4428	4351	4273	4196	4118	4312	4157	232	1275	1000	2560	5	1	23217239	922	13.98	0.79	12	0.20	284.00	5014.00	7930	20240510	-49.94	3705	20240806	7.15	7930	-49.94	20240510	3705	7.15	20240806	7930	-49.94	20240510	3705	7.15	20240806	1.98	N	309960	1000	232 억	260107	Y	N	2	N	N
81	20240819	091052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4245	-30	5	-0.70	57409470	13437	38.11	4255	4315	4245	5550	2995	4275	4272.49	1.12	-11478	4428	4351	4273	4196	4118	4312	4157	232	1275	1000	2560	5	1	23217239	986	14.95	0.85	12	0.06	284.00	5014.00	7930	20240510	-46.47	3705	20240806	14.57	7930	-46.47	20240510	3705	14.57	20240806	7930	-46.47	20240510	3705	14.57	20240806	1.98	N	309960	1000	232 억	260107	N	N	2	N	N
82	20240816	161044	57	100.00	KOSDAQ		금융	N	N	N	N	N	4275	25	2	0.59	148022510	34806	49.12	4295	4350	4195	5520	2975	4250	4252.77	1.19	-14737	4403	4326	4233	4156	4063	4365	4195	232	1270	1000	2550	5	1	23217239	993	15.05	0.85	12	0.15	284.00	5014.00	7930	20240510	-46.09	3705	20240806	15.38	7930	-46.09	20240510	3705	15.38	20240806	7930	-46.09	20240510	3705	15.38	20240806	1.97	N	309960	1000	232 억	275171	N	N	2	N	N
83	20240816	151049	57	100.00	KOSDAQ		금융	N	N	N	N	N	4285	35	2	0.82	145011160	34098	48.12	4295	4350	4195	5520	2975	4250	4252.78	1.19	-14479	4403	4326	4233	4156	4063	4365	4195	232	1270	1000	2550	5	1	23217239	995	15.09	0.85	12	0.15	284.00	5014.00	7930	20240510	-45.96	3705	20240806	15.65	7930	-45.96	20240510	3705	15.65	20240806	7930	-45.96	20240510	3705	15.65	20240806	1.97	N	309960	1000	232 억	275171	N	N	0	N	N
84	20240816	141053	57	100.00	KOSDAQ		금융	N	N	N	N	N	4240	-10	5	-0.24	134924075	31725	44.78	4295	4350	4195	5520	2975	4250	4252.93	1.19	-12803	4403	4326	4233	4156	4063	4365	4195	232	1270	1000	2550	5	1	23217239	984	14.93	0.85	12	0.14	284.00	5014.00	7930	20240510	-46.53	3705	20240806	14.44	7930	-46.53	20240510	3705	14.44	20240806	7930	-46.53	20240510	3705	14.44	20240806	1.97	N	309960	1000	232 억	275171	N	N	0	N	N
85	20240816	131054	57	100.00	KOSDAQ		금융	N	N	N	N	N	4260	10	2	0.24	119930070	28185	39.78	4295	4350	4195	5520	2975	4250	4255.10	1.19	-12335	4403	4326	4233	4156	4063	4365	4195	232	1270	1000	2550	5	1	23217239	989	15.00	0.85	12	0.12	284.00	5014.00	7930	20240510	-46.28	3705	20240806	14.98	7930	-46.28	20240510	3705	14.98	20240806	7930	-46.28	20240510	3705	14.98	20240806	1.97	N	309960	1000	232 억	275171	N	N	0	N	N
86	20240816	121047	57	100.00	KOSDAQ		금융	N	N	N	N	N	4270	20	2	0.47	107477920	25255	35.64	4295	4350	4195	5520	2975	4250	4255.71	1.19	-11650	4403	4326	4233	4156	4063	4365	4195	232	1270	1000	2550	5	1	23217239	991	15.04	0.85	12	0.11	284.00	5014.00	7930	20240510	-46.15	3705	20240806	15.25	7930	-46.15	20240510	3705	15.25	20240806	7930	-46.15	20240510	3705	15.25	20240806	1.97	N	309960	1000	232 억	275171	N	N	0	N	N
87	20240816	111052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4280	30	2	0.71	95004385	22335	31.52	4295	4350	4195	5520	2975	4250	4253.61	1.19	-10535	4403	4326	4233	4156	4063	4365	4195	232	1270	1000	2550	5	1	23217239	994	15.07	0.85	12	0.10	284.00	5014.00	7930	20240510	-46.03	3705	20240806	15.52	7930	-46.03	20240510	3705	15.52	20240806	7930	-46.03	20240510	3705	15.52	20240806	1.97	N	309960	1000	232 억	275171	N	N	0	N	N
88	20240816	101048	57	100.00	KOSDAQ		금융	N	N	N	N	N	4240	-10	5	-0.24	83496605	19649	27.73	4295	4350	4195	5520	2975	4250	4249.41	1.19	-8912	4403	4326	4233	4156	4063	4365	4195	232	1270	1000	2550	5	1	23217239	984	14.93	0.85	12	0.08	284.00	5014.00	7930	20240510	-46.53	3705	20240806	14.44	7930	-46.53	20240510	3705	14.44	20240806	7930	-46.53	20240510	3705	14.44	20240806	1.97	N	309960	1000	232 억	275171	N	N	0	N	N
89	20240816	091051	57	100.00	KOSDAQ		금융	N	N	N	N	N	4255	5	2	0.12	17284105	4030	5.69	4295	4350	4255	5520	2975	4250	4288.86	1.19	-775	4403	4326	4233	4156	4063	4365	4195	232	1270	1000	2550	5	1	23217239	988	14.98	0.85	12	0.02	284.00	5014.00	7930	20240510	-46.34	3705	20240806	14.84	7930	-46.34	20240510	3705	14.84	20240806	7930	-46.34	20240510	3705	14.84	20240806	1.97	N	309960	1000	232 억	275171	N	N	0	N	N
90	20240814	161050	57	100.00	KOSDAQ		금융	N	N	N	N	N	4250	115	2	2.78	295132285	70354	188.97	4140	4310	4140	5370	2895	4135	4194.95	1.19	-417	4298	4216	4173	4091	4048	4195	4070	232	1235	1000	2480	5	1	23217239	987	14.96	0.85	12	0.30	284.00	5014.00	7930	20240510	-46.41	3705	20240806	14.71	7930	-46.41	20240510	3705	14.71	20240806	7930	-46.41	20240510	3705	14.71	20240806	1.94	N	309960	1000	232 억	275691	N	N	0	N	N
91	20240814	151052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4245	110	2	2.66	267853545	63911	171.66	4140	4310	4140	5370	2895	4135	4191.04	1.19	-2084	4298	4216	4173	4091	4048	4195	4070	232	1235	1000	2480	5	1	23217239	986	14.95	0.85	12	0.28	284.00	5014.00	7930	20240510	-46.47	3705	20240806	14.57	7930	-46.47	20240510	3705	14.57	20240806	7930	-46.47	20240510	3705	14.57	20240806	1.94	N	309960	1000	232 억	275691	N	N	0	N	N
92	20240814	141057	57	100.00	KOSDAQ		금융	N	N	N	N	N	4230	95	2	2.30	182747025	43807	117.66	4140	4235	4140	5370	2895	4135	4171.64	1.19	1332	4298	4216	4173	4091	4048	4195	4070	232	1235	1000	2480	5	1	23217239	982	14.89	0.84	12	0.19	284.00	5014.00	7930	20240510	-46.66	3705	20240806	14.17	7930	-46.66	20240510	3705	14.17	20240806	7930	-46.66	20240510	3705	14.17	20240806	1.94	N	309960	1000	232 억	275691	N	N	0	N	N
93	20240814	131053	57	100.00	KOSDAQ		금융	N	N	N	N	N	4165	30	2	0.73	94764585	22771	61.16	4140	4230	4140	5370	2895	4135	4161.63	1.19	2759	4298	4216	4173	4091	4048	4195	4070	232	1235	1000	2480	5	1	23217239	967	14.67	0.83	12	0.10	284.00	5014.00	7930	20240510	-47.48	3705	20240806	12.42	7930	-47.48	20240510	3705	12.42	20240806	7930	-47.48	20240510	3705	12.42	20240806	1.94	N	309960	1000	232 억	275691	N	N	0	N	N
94	20240814	121047	57	100.00	KOSDAQ		금융	N	N	N	N	N	4155	20	2	0.48	90570100	21761	58.45	4140	4230	4140	5370	2895	4135	4162.04	1.19	2853	4298	4216	4173	4091	4048	4195	4070	232	1235	1000	2480	5	1	23217239	965	14.63	0.83	12	0.09	284.00	5014.00	7930	20240510	-47.60	3705	20240806	12.15	7930	-47.60	20240510	3705	12.15	20240806	7930	-47.60	20240510	3705	12.15	20240806	1.94	N	309960	1000	232 억	275691	N	N	0	N	N
95	20240814	111042	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	25	2	0.60	77405520	18593	49.94	4140	4230	4140	5370	2895	4135	4163.15	1.19	3595	4298	4216	4173	4091	4048	4195	4070	232	1235	1000	2480	5	1	23217239	966	14.65	0.83	12	0.08	284.00	5014.00	7930	20240510	-47.54	3705	20240806	12.28	7930	-47.54	20240510	3705	12.28	20240806	7930	-47.54	20240510	3705	12.28	20240806	1.94	N	309960	1000	232 억	275691	N	N	0	N	N
96	20240814	101040	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	25	2	0.60	57345205	13775	37.00	4140	4230	4140	5370	2895	4135	4162.99	1.19	1647	4298	4216	4173	4091	4048	4195	4070	232	1235	1000	2480	5	1	23217239	966	14.65	0.83	12	0.06	284.00	5014.00	7930	20240510	-47.54	3705	20240806	12.28	7930	-47.54	20240510	3705	12.28	20240806	7930	-47.54	20240510	3705	12.28	20240806	1.94	N	309960	1000	232 억	275691	N	N	0	N	N
97	20240814	091115	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	45	2	1.09	19201235	4633	12.44	4140	4180	4140	5370	2895	4135	4144.45	1.19	1464	4298	4216	4173	4091	4048	4195	4070	232	1235	1000	2480	5	1	23217239	970	14.72	0.83	12	0.02	284.00	5014.00	7930	20240510	-47.29	3705	20240806	12.82	7930	-47.29	20240510	3705	12.82	20240806	7930	-47.29	20240510	3705	12.82	20240806	1.94	N	309960	1000	232 억	275691	N	N	0	N	N
98	20240813	161034	57	100.00	KOSDAQ		금융	N	N	N	N	N	4135	-100	5	-2.36	154311740	37131	77.90	4195	4255	4130	5500	2965	4235	4155.87	1.28	-20503	4391	4312	4196	4117	4001	4352	4157	232	1265	1000	2540	5	1	23217239	960	14.56	0.82	12	0.16	284.00	5014.00	7930	20240510	-47.86	3705	20240806	11.61	7930	-47.86	20240510	3705	11.61	20240806	7930	-47.86	20240510	3705	11.61	20240806	1.95	N	309960	1000	232 억	296185	N	N	0	N	N
99	20240813	151042	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	-75	5	-1.77	115916835	27847	58.42	4195	4255	4135	5500	2965	4235	4162.63	1.28	-13481	4391	4312	4196	4117	4001	4352	4157	232	1265	1000	2540	5	1	23217239	966	14.65	0.83	12	0.12	284.00	5014.00	7930	20240510	-47.54	3705	20240806	12.28	7930	-47.54	20240510	3705	12.28	20240806	7930	-47.54	20240510	3705	12.28	20240806	1.95	N	309960	1000	232 억	296185	N	N	0	N	N
100	20240813	141039	57	100.00	KOSDAQ		금융	N	N	N	N	N	4150	-85	5	-2.01	87165810	20921	43.89	4195	4255	4135	5500	2965	4235	4166.43	1.28	-7945	4391	4312	4196	4117	4001	4352	4157	232	1265	1000	2540	5	1	23217239	964	14.61	0.83	12	0.09	284.00	5014.00	7930	20240510	-47.67	3705	20240806	12.01	7930	-47.67	20240510	3705	12.01	20240806	7930	-47.67	20240510	3705	12.01	20240806	1.95	N	309960	1000	232 억	296185	N	N	0	N	N
101	20240813	131040	57	100.00	KOSDAQ		금융	N	N	N	N	N	4150	-85	5	-2.01	78639780	18869	39.59	4195	4255	4135	5500	2965	4235	4167.67	1.28	-6636	4391	4312	4196	4117	4001	4352	4157	232	1265	1000	2540	5	1	23217239	964	14.61	0.83	12	0.08	284.00	5014.00	7930	20240510	-47.67	3705	20240806	12.01	7930	-47.67	20240510	3705	12.01	20240806	7930	-47.67	20240510	3705	12.01	20240806	1.95	N	309960	1000	232 억	296185	N	N	0	N	N
102	20240813	121034	57	100.00	KOSDAQ		금융	N	N	N	N	N	4150	-85	5	-2.01	68715195	16478	34.57	4195	4255	4135	5500	2965	4235	4170.12	1.28	-5327	4391	4312	4196	4117	4001	4352	4157	232	1265	1000	2540	5	1	23217239	964	14.61	0.83	12	0.07	284.00	5014.00	7930	20240510	-47.67	3705	20240806	12.01	7930	-47.67	20240510	3705	12.01	20240806	7930	-47.67	20240510	3705	12.01	20240806	1.95	N	309960	1000	232 억	296185	N	N	0	N	N
103	20240813	111033	57	100.00	KOSDAQ		금융	N	N	N	N	N	4170	-65	5	-1.53	60044825	14389	30.19	4195	4255	4135	5500	2965	4235	4172.97	1.28	-5838	4391	4312	4196	4117	4001	4352	4157	232	1265	1000	2540	5	1	23217239	968	14.68	0.83	12	0.06	284.00	5014.00	7930	20240510	-47.41	3705	20240806	12.55	7930	-47.41	20240510	3705	12.55	20240806	7930	-47.41	20240510	3705	12.55	20240806	1.95	N	309960	1000	232 억	296185	N	N	0	N	N
104	20240813	101032	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	-75	5	-1.77	57767285	13841	29.04	4195	4255	4135	5500	2965	4235	4173.64	1.28	-5696	4391	4312	4196	4117	4001	4352	4157	232	1265	1000	2540	5	1	23217239	966	14.65	0.83	12	0.06	284.00	5014.00	7930	20240510	-47.54	3705	20240806	12.28	7930	-47.54	20240510	3705	12.28	20240806	7930	-47.54	20240510	3705	12.28	20240806	1.95	N	309960	1000	232 억	296185	N	N	0	N	N
105	20240813	091039	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	-75	5	-1.77	2328880	556	1.17	4195	4240	4160	5500	2965	4235	4188.63	1.28	-483	4391	4312	4196	4117	4001	4352	4157	232	1265	1000	2540	5	1	23217239	966	14.65	0.83	12	0.00	284.00	5014.00	7930	20240510	-47.54	3705	20240806	12.28	7930	-47.54	20240510	3705	12.28	20240806	7930	-47.54	20240510	3705	12.28	20240806	1.95	N	309960	1000	232 억	296185	N	N	0	N	N
106	20240812	161022	57	100.00	KOSDAQ		금융	N	N	N	N	N	4235	160	2	3.93	199269555	47664	86.23	4080	4275	4080	5290	2855	4075	4180.68	1.26	3229	4158	4116	4053	4011	3948	4137	4032	232	1215	1000	2440	5	1	23217239	983	14.91	0.84	12	0.21	284.00	5014.00	7930	20240510	-46.60	3705	20240806	14.30	7930	-46.60	20240510	3705	14.30	20240806	7930	-46.60	20240510	3705	14.30	20240806	1.92	N	309960	1000	232 억	292956	N	N	50	N	N
107	20240812	151027	57	100.00	KOSDAQ		금융	N	N	N	N	N	4195	120	2	2.94	179001075	42880	77.58	4080	4255	4080	5290	2855	4075	4174.47	1.26	5161	4158	4116	4053	4011	3948	4137	4032	232	1215	1000	2440	5	1	23217239	974	14.77	0.84	12	0.18	284.00	5014.00	7930	20240510	-47.10	3705	20240806	13.23	7930	-47.10	20240510	3705	13.23	20240806	7930	-47.10	20240510	3705	13.23	20240806	1.92	N	309960	1000	232 억	292956	N	N	50	N	N
108	20240812	141027	57	100.00	KOSDAQ		금융	N	N	N	N	N	4165	90	2	2.21	102346485	24590	44.49	4080	4190	4080	5290	2855	4075	4162.12	1.26	3575	4158	4116	4053	4011	3948	4137	4032	232	1215	1000	2440	5	1	23217239	967	14.67	0.83	12	0.11	284.00	5014.00	7930	20240510	-47.48	3705	20240806	12.42	7930	-47.48	20240510	3705	12.42	20240806	7930	-47.48	20240510	3705	12.42	20240806	1.92	N	309960	1000	232 억	292956	N	N	50	N	N
109	20240812	131022	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	70	2	1.72	87232045	20970	37.94	4080	4185	4080	5290	2855	4075	4159.85	1.26	3834	4158	4116	4053	4011	3948	4137	4032	232	1215	1000	2440	5	1	23217239	962	14.60	0.83	12	0.09	284.00	5014.00	7930	20240510	-47.73	3705	20240806	11.88	7930	-47.73	20240510	3705	11.88	20240806	7930	-47.73	20240510	3705	11.88	20240806	1.92	N	309960	1000	232 억	292956	N	N	50	N	N
110	20240812	121023	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	70	2	1.72	82242915	19766	35.76	4080	4185	4080	5290	2855	4075	4160.83	1.26	4009	4158	4116	4053	4011	3948	4137	4032	232	1215	1000	2440	5	1	23217239	962	14.60	0.83	12	0.09	284.00	5014.00	7930	20240510	-47.73	3705	20240806	11.88	7930	-47.73	20240510	3705	11.88	20240806	7930	-47.73	20240510	3705	11.88	20240806	1.92	N	309960	1000	232 억	292956	N	N	50	N	N
111	20240812	111026	57	100.00	KOSDAQ		금융	N	N	N	N	N	4165	90	2	2.21	66205140	15889	28.75	4080	4185	4080	5290	2855	4075	4166.73	1.26	3299	4158	4116	4053	4011	3948	4137	4032	232	1215	1000	2440	5	1	23217239	967	14.67	0.83	12	0.07	284.00	5014.00	7930	20240510	-47.48	3705	20240806	12.42	7930	-47.48	20240510	3705	12.42	20240806	7930	-47.48	20240510	3705	12.42	20240806	1.92	N	309960	1000	232 억	292956	N	N	50	N	N
112	20240812	101014	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	85	2	2.09	58360395	14004	25.34	4080	4185	4080	5290	2855	4075	4167.41	1.26	4748	4158	4116	4053	4011	3948	4137	4032	232	1215	1000	2440	5	1	23217239	966	14.65	0.83	12	0.06	284.00	5014.00	7930	20240510	-47.54	3705	20240806	12.28	7930	-47.54	20240510	3705	12.28	20240806	7930	-47.54	20240510	3705	12.28	20240806	1.92	N	309960	1000	232 억	292956	N	N	50	N	N
113	20240812	091014	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	105	2	2.58	43720225	10488	18.97	4080	4180	4080	5290	2855	4075	4168.60	1.26	3996	4158	4116	4053	4011	3948	4137	4032	232	1215	1000	2440	5	1	23217239	970	14.72	0.83	12	0.05	284.00	5014.00	7930	20240510	-47.29	3705	20240806	12.82	7930	-47.29	20240510	3705	12.82	20240806	7930	-47.29	20240510	3705	12.82	20240806	1.92	N	309960	1000	232 억	292956	N	N	50	N	N
114	20240809	161008	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	85	2	2.13	223737790	55191	62.43	3990	4095	3990	5180	2795	3990	4053.88	1.20	14843	4210	4100	4000	3890	3790	4050	3840	232	1190	1000	2390	5	1	23217239	946	14.35	0.81	12	0.24	284.00	5014.00	7930	20240510	-48.61	3705	20240806	9.99	7930	-48.61	20240510	3705	9.99	20240806	7930	-48.61	20240510	3705	9.99	20240806	1.92	N	309960	1000	232 억	278106	N	N	50	N	N
115	20240809	151032	57	100.00	KOSDAQ		금융	N	N	N	N	N	4065	75	2	1.88	216024815	53297	60.29	3990	4095	3990	5180	2795	3990	4053.23	1.20	14543	4210	4100	4000	3890	3790	4050	3840	232	1190	1000	2390	5	1	23217239	944	14.31	0.81	12	0.23	284.00	5014.00	7930	20240510	-48.74	3705	20240806	9.72	7930	-48.74	20240510	3705	9.72	20240806	7930	-48.74	20240510	3705	9.72	20240806	1.92	N	309960	1000	232 억	278106	N	N	9	N	N
116	20240809	141038	57	100.00	KOSDAQ		금융	N	N	N	N	N	4060	70	2	1.75	210640035	51973	58.79	3990	4095	3990	5180	2795	3990	4052.87	1.20	14399	4210	4100	4000	3890	3790	4050	3840	232	1190	1000	2390	5	1	23217239	943	14.30	0.81	12	0.22	284.00	5014.00	7930	20240510	-48.80	3705	20240806	9.58	7930	-48.80	20240510	3705	9.58	20240806	7930	-48.80	20240510	3705	9.58	20240806	1.92	N	309960	1000	232 억	278106	N	N	9	N	N
117	20240809	131028	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	100	2	2.51	172481780	42565	48.15	3990	4095	3990	5180	2795	3990	4052.20	1.20	16797	4210	4100	4000	3890	3790	4050	3840	232	1190	1000	2390	5	1	23217239	950	14.40	0.82	12	0.18	284.00	5014.00	7930	20240510	-48.42	3705	20240806	10.39	7930	-48.42	20240510	3705	10.39	20240806	7930	-48.42	20240510	3705	10.39	20240806	1.92	N	309960	1000	232 억	278106	N	N	9	N	N
118	20240809	121028	57	100.00	KOSDAQ		금융	N	N	N	N	N	4065	75	2	1.88	165004770	40732	46.07	3990	4095	3990	5180	2795	3990	4050.99	1.20	16966	4210	4100	4000	3890	3790	4050	3840	232	1190	1000	2390	5	1	23217239	944	14.31	0.81	12	0.18	284.00	5014.00	7930	20240510	-48.74	3705	20240806	9.72	7930	-48.74	20240510	3705	9.72	20240806	7930	-48.74	20240510	3705	9.72	20240806	1.92	N	309960	1000	232 억	278106	N	N	9	N	N
119	20240809	111021	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	60	2	1.50	163232225	40294	45.58	3990	4095	3990	5180	2795	3990	4051.03	1.20	17253	4210	4100	4000	3890	3790	4050	3840	232	1190	1000	2390	5	1	23217239	940	14.26	0.81	12	0.17	284.00	5014.00	7930	20240510	-48.93	3705	20240806	9.31	7930	-48.93	20240510	3705	9.31	20240806	7930	-48.93	20240510	3705	9.31	20240806	1.92	N	309960	1000	232 억	278106	N	N	9	N	N
120	20240809	101027	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	90	2	2.26	135267070	33383	37.76	3990	4095	3990	5180	2795	3990	4051.97	1.20	19825	4210	4100	4000	3890	3790	4050	3840	232	1190	1000	2390	5	1	23217239	947	14.37	0.81	12	0.14	284.00	5014.00	7930	20240510	-48.55	3705	20240806	10.12	7930	-48.55	20240510	3705	10.12	20240806	7930	-48.55	20240510	3705	10.12	20240806	1.92	N	309960	1000	232 억	278106	N	N	9	N	N
121	20240809	091024	57	100.00	KOSDAQ		금융	N	N	N	N	N	4095	105	2	2.63	102130900	25225	28.53	3990	4095	3990	5180	2795	3990	4048.80	1.20	15926	4210	4100	4000	3890	3790	4050	3840	232	1190	1000	2390	5	1	23217239	951	14.42	0.82	12	0.11	284.00	5014.00	7930	20240510	-48.36	3705	20240806	10.53	7930	-48.36	20240510	3705	10.53	20240806	7930	-48.36	20240510	3705	10.53	20240806	1.92	N	309960	1000	232 억	278106	N	N	9	N	N
122	20240808	161004	57	100.00	KOSDAQ		금융	N	N	N	N	N	3990	-110	5	-2.68	350702500	88056	182.69	4060	4110	3900	5330	2870	4100	3982.72	1.25	-11928	4190	4145	4060	4015	3930	4167	4037	232	1230	1000	2460	5	1	23217239	926	14.05	0.80	12	0.38	284.00	5014.00	7930	20240510	-49.68	3705	20240806	7.69	7930	-49.68	20240510	3705	7.69	20240806	7930	-49.68	20240510	3705	7.69	20240806	2.09	N	309960	1000	232 억	289967	N	N	9	N	N
123	20240808	151020	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	-90	5	-2.20	344880690	86597	179.67	4060	4110	3900	5330	2870	4100	3982.59	1.25	-11487	4190	4145	4060	4015	3930	4167	4037	232	1230	1000	2460	5	1	23217239	931	14.12	0.80	12	0.37	284.00	5014.00	7930	20240510	-49.43	3705	20240806	8.23	7930	-49.43	20240510	3705	8.23	20240806	7930	-49.43	20240510	3705	8.23	20240806	2.09	N	309960	1000	232 억	289967	N	N	20	N	N
124	20240808	141020	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-115	5	-2.80	293868065	73826	153.17	4060	4110	3900	5330	2870	4100	3980.55	1.25	-9971	4190	4145	4060	4015	3930	4167	4037	232	1230	1000	2460	5	1	23217239	925	14.03	0.79	12	0.32	284.00	5014.00	7930	20240510	-49.75	3705	20240806	7.56	7930	-49.75	20240510	3705	7.56	20240806	7930	-49.75	20240510	3705	7.56	20240806	2.09	N	309960	1000	232 억	289967	N	N	20	N	N
125	20240808	131018	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	-100	5	-2.44	207040680	52033	107.95	4060	4110	3900	5330	2870	4100	3979.03	1.25	-8705	4190	4145	4060	4015	3930	4167	4037	232	1230	1000	2460	5	1	23217239	929	14.08	0.80	12	0.22	284.00	5014.00	7930	20240510	-49.56	3705	20240806	7.96	7930	-49.56	20240510	3705	7.96	20240806	7930	-49.56	20240510	3705	7.96	20240806	2.09	N	309960	1000	232 억	289967	N	N	20	N	N
126	20240808	121023	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	-100	5	-2.44	144135955	36299	75.31	4060	4110	3900	5330	2870	4100	3970.80	1.25	-9519	4190	4145	4060	4015	3930	4167	4037	232	1230	1000	2460	5	1	23217239	929	14.08	0.80	12	0.16	284.00	5014.00	7930	20240510	-49.56	3705	20240806	7.96	7930	-49.56	20240510	3705	7.96	20240806	7930	-49.56	20240510	3705	7.96	20240806	2.09	N	309960	1000	232 억	289967	N	N	20	N	N
127	20240808	111017	57	100.00	KOSDAQ		금융	N	N	N	N	N	3975	-125	5	-3.05	124925215	31482	65.32	4060	4110	3900	5330	2870	4100	3968.15	1.25	-8406	4190	4145	4060	4015	3930	4167	4037	232	1230	1000	2460	5	1	23217239	923	14.00	0.79	12	0.14	284.00	5014.00	7930	20240510	-49.87	3705	20240806	7.29	7930	-49.87	20240510	3705	7.29	20240806	7930	-49.87	20240510	3705	7.29	20240806	2.09	N	309960	1000	232 억	289967	N	N	20	N	N
128	20240808	101013	57	100.00	KOSDAQ		금융	N	N	N	N	N	3970	-130	5	-3.17	117184750	29538	61.28	4060	4110	3900	5330	2870	4100	3967.25	1.25	-7157	4190	4145	4060	4015	3930	4167	4037	232	1230	1000	2460	5	1	23217239	922	13.98	0.79	12	0.13	284.00	5014.00	7930	20240510	-49.94	3705	20240806	7.15	7930	-49.94	20240510	3705	7.15	20240806	7930	-49.94	20240510	3705	7.15	20240806	2.09	N	309960	1000	232 억	289967	N	N	20	N	N
129	20240808	091009	57	100.00	KOSDAQ		금융	N	N	N	N	N	4015	-85	5	-2.07	9532935	2367	4.91	4060	4060	4000	5330	2870	4100	4027.43	1.25	71	4190	4145	4060	4015	3930	4167	4037	232	1230	1000	2460	5	1	23217239	932	14.14	0.80	12	0.01	284.00	5014.00	7930	20240510	-49.37	3705	20240806	8.37	7930	-49.37	20240510	3705	8.37	20240806	7930	-49.37	20240510	3705	8.37	20240806	2.09	N	309960	1000	232 억	289967	N	N	20	N	N
130	20240807	160953	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	65	2	1.61	194429195	47965	26.15	3975	4105	3975	5240	2825	4035	4054.29	1.19	12839	4441	4237	3971	3767	3501	4340	3870	232	1205	1000	2420	5	1	23217239	952	14.44	0.82	12	0.21	284.00	5014.00	7930	20240510	-48.30	3705	20240806	10.66	7930	-48.30	20240510	3705	10.66	20240806	7930	-48.30	20240510	3705	10.66	20240806	2.51	N	309960	1000	232 억	277103	N	N	20	N	N
131	20240807	151007	57	100.00	KOSDAQ		금융	N	N	N	N	N	4040	5	2	0.12	190202945	46931	25.58	3975	4105	3975	5240	2825	4035	4053.53	1.19	13318	4441	4237	3971	3767	3501	4340	3870	232	1205	1000	2420	5	1	23217239	938	14.23	0.81	12	0.20	284.00	5014.00	7930	20240510	-49.05	3705	20240806	9.04	7930	-49.05	20240510	3705	9.04	20240806	7930	-49.05	20240510	3705	9.04	20240806	2.51	N	309960	1000	232 억	277103	N	N	0	N	N
132	20240807	141013	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	65	2	1.61	108479280	26764	14.59	3975	4105	3975	5240	2825	4035	4054.49	1.19	8894	4441	4237	3971	3767	3501	4340	3870	232	1205	1000	2420	5	1	23217239	952	14.44	0.82	12	0.12	284.00	5014.00	7930	20240510	-48.30	3705	20240806	10.66	7930	-48.30	20240510	3705	10.66	20240806	7930	-48.30	20240510	3705	10.66	20240806	2.51	N	309960	1000	232 억	277103	N	N	0	N	N
133	20240807	131007	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	35	2	0.87	94007205	23212	12.65	3975	4105	3975	5240	2825	4035	4051.20	1.19	9184	4441	4237	3971	3767	3501	4340	3870	232	1205	1000	2420	5	1	23217239	945	14.33	0.81	12	0.10	284.00	5014.00	7930	20240510	-48.68	3705	20240806	9.85	7930	-48.68	20240510	3705	9.85	20240806	7930	-48.68	20240510	3705	9.85	20240806	2.51	N	309960	1000	232 억	277103	N	N	0	N	N
134	20240807	121008	57	100.00	KOSDAQ		금융	N	N	N	N	N	4085	50	2	1.24	77461650	19145	10.44	3975	4105	3975	5240	2825	4035	4047.20	1.19	7889	4441	4237	3971	3767	3501	4340	3870	232	1205	1000	2420	5	1	23217239	948	14.38	0.81	12	0.08	284.00	5014.00	7930	20240510	-48.49	3705	20240806	10.26	7930	-48.49	20240510	3705	10.26	20240806	7930	-48.49	20240510	3705	10.26	20240806	2.51	N	309960	1000	232 억	277103	N	N	0	N	N
135	20240807	111008	57	100.00	KOSDAQ		금융	N	N	N	N	N	4105	70	2	1.73	71013335	17572	9.58	3975	4105	3975	5240	2825	4035	4041.99	1.19	8042	4441	4237	3971	3767	3501	4340	3870	232	1205	1000	2420	5	1	23217239	953	14.45	0.82	12	0.08	284.00	5014.00	7930	20240510	-48.23	3705	20240806	10.80	7930	-48.23	20240510	3705	10.80	20240806	7930	-48.23	20240510	3705	10.80	20240806	2.51	N	309960	1000	232 억	277103	N	N	0	N	N
136	20240807	101000	57	100.00	KOSDAQ		금융	N	N	N	N	N	4055	20	2	0.50	50138135	12450	6.79	3975	4100	3975	5240	2825	4035	4025.83	1.19	4900	4441	4237	3971	3767	3501	4340	3870	232	1205	1000	2420	5	1	23217239	941	14.28	0.81	12	0.05	284.00	5014.00	7930	20240510	-48.87	3705	20240806	9.45	7930	-48.87	20240510	3705	9.45	20240806	7930	-48.87	20240510	3705	9.45	20240806	2.51	N	309960	1000	232 억	277103	N	N	0	N	N
137	20240807	091030	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	-5	5	-0.12	31844445	7924	4.32	3975	4045	3975	5240	2825	4035	4013.95	1.19	3473	4441	4237	3971	3767	3501	4340	3870	232	1205	1000	2420	5	1	23217239	936	14.19	0.80	12	0.03	284.00	5014.00	7930	20240510	-49.18	3705	20240806	8.77	7930	-49.18	20240510	3705	8.77	20240806	7930	-49.18	20240510	3705	8.77	20240806	2.51	N	309960	1000	232 억	277103	N	N	0	N	N
138	20240806	160949	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4035	215	2	5.63	676924180	169780	57.92	3705	4175	3705	4965	2675	3820	3986.78	0.88	72992	4720	4270	3990	3540	3260	4130	3400	232	1145	1000	2290	5	1	23217239	937	14.21	0.80	12	0.73	284.00	5014.00	7930	20240510	-49.12	3705	20240806	8.91	7930	-49.12	20240510	3705	8.91	20240806	7930	-49.12	20240510	3705	8.91	20240806	2.50	N	309960	1000	232 억	203634	N	N	0	N	N
139	20240806	151003	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4090	270	2	7.07	572528840	144004	49.13	3705	4175	3705	4965	2675	3820	3975.78	0.88	53811	4720	4270	3990	3540	3260	4130	3400	232	1145	1000	2290	5	1	23217239	950	14.40	0.82	12	0.62	284.00	5014.00	7930	20240510	-48.42	3705	20240806	10.39	7930	-48.42	20240510	3705	10.39	20240806	7930	-48.42	20240510	3705	10.39	20240806	2.50	N	309960	1000	232 억	203634	N	N	0	N	N
140	20240806	140958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4070	250	2	6.54	482698005	121982	41.61	3705	4175	3705	4965	2675	3820	3957.12	0.88	36948	4720	4270	3990	3540	3260	4130	3400	232	1145	1000	2290	5	1	23217239	945	14.33	0.81	12	0.53	284.00	5014.00	7930	20240510	-48.68	3705	20240806	9.85	7930	-48.68	20240510	3705	9.85	20240806	7930	-48.68	20240510	3705	9.85	20240806	2.50	N	309960	1000	232 억	203634	N	N	0	N	N
141	20240806	131004	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4105	285	2	7.46	444463930	112559	38.40	3705	4175	3705	4965	2675	3820	3948.72	0.88	34489	4720	4270	3990	3540	3260	4130	3400	232	1145	1000	2290	5	1	23217239	953	14.45	0.82	12	0.48	284.00	5014.00	7930	20240510	-48.23	3705	20240806	10.80	7930	-48.23	20240510	3705	10.80	20240806	7930	-48.23	20240510	3705	10.80	20240806	2.50	N	309960	1000	232 억	203634	N	N	0	N	N
142	20240806	121004	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4050	230	2	6.02	413603455	105004	35.82	3705	4175	3705	4965	2675	3820	3938.93	0.88	27742	4720	4270	3990	3540	3260	4130	3400	232	1145	1000	2290	5	1	23217239	940	14.26	0.81	12	0.45	284.00	5014.00	7930	20240510	-48.93	3705	20240806	9.31	7930	-48.93	20240510	3705	9.31	20240806	7930	-48.93	20240510	3705	9.31	20240806	2.50	N	309960	1000	232 억	203634	N	N	0	N	N
143	20240806	110951	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4090	270	2	7.07	402391145	102237	34.88	3705	4175	3705	4965	2675	3820	3935.87	0.88	28000	4720	4270	3990	3540	3260	4130	3400	232	1145	1000	2290	5	1	23217239	950	14.40	0.82	12	0.44	284.00	5014.00	7930	20240510	-48.42	3705	20240806	10.39	7930	-48.42	20240510	3705	10.39	20240806	7930	-48.42	20240510	3705	10.39	20240806	2.50	N	309960	1000	232 억	203634	N	N	0	N	N
144	20240806	100951	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4140	320	2	8.38	331718390	84739	28.91	3705	4175	3705	4965	2675	3820	3914.59	0.88	23675	4720	4270	3990	3540	3260	4130	3400	232	1145	1000	2290	5	1	23217239	961	14.58	0.83	12	0.36	284.00	5014.00	7930	20240510	-47.79	3705	20240806	11.74	7930	-47.79	20240510	3705	11.74	20240806	7930	-47.79	20240510	3705	11.74	20240806	2.50	N	309960	1000	232 억	203634	N	N	0	N	N
145	20240806	090958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3930	110	2	2.88	169730475	44754	15.27	3705	3995	3705	4965	2675	3820	3792.52	0.88	600	4720	4270	3990	3540	3260	4130	3400	232	1145	1000	2290	5	1	23217239	912	13.84	0.78	12	0.19	284.00	5014.00	7930	20240510	-50.44	3705	20240806	6.07	7930	-50.44	20240510	3705	6.07	20240806	7930	-50.44	20240510	3705	6.07	20240806	2.50	N	309960	1000	232 억	203634	N	N	0	N	N
146	20240805	160937	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3820	-695	5	-15.39	1179379460	287091	215.06	4365	4440	3710	5860	3165	4515	4110.19	0.67	49112	4831	4672	4571	4412	4311	4622	4362	232	1345	1000	2700	5	1	23217239	887	13.45	0.76	12	1.24	284.00	5014.00	7930	20240510	-51.83	3710	20240805	2.96	7930	-51.83	20240510	3710	2.96	20240805	7930	-51.83	20240510	3710	2.96	20240805	2.54	N	309960	1000	232 억	154935	N	N	371	N	N
147	20240805	150954	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3905	-610	5	-13.51	1097691825	265959	199.23	4365	4440	3710	5860	3165	4515	4127.30	0.67	46966	4831	4672	4571	4412	4311	4622	4362	232	1345	1000	2700	5	1	23217239	907	13.75	0.78	12	1.15	284.00	5014.00	7930	20240510	-50.76	3710	20240805	5.26	7930	-50.76	20240510	3710	5.26	20240805	7930	-50.76	20240510	3710	5.26	20240805	2.54	N	309960	1000	232 억	154935	N	N	371	N	N
148	20240805	140954	58	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-435	5	-9.63	873373180	207745	155.62	4365	4440	4020	5860	3165	4515	4204.06	0.67	28938	4831	4672	4571	4412	4311	4622	4362	232	1345	1000	2700	5	1	23217239	947	14.37	0.81	12	0.89	284.00	5014.00	7930	20240510	-48.55	3715	20230825	9.83	7930	-48.55	20240510	4010	1.75	20240411	7930	-48.55	20240510	3715	9.83	20230825	2.54	N	309960	1000	232 억	154935	N	N	371	N	N
149	20240805	130954	57	100.00	KOSDAQ		금융	N	N	N	N	N	4110	-405	5	-8.97	619394150	145433	108.95	4365	4440	4095	5860	3165	4515	4258.97	0.67	-1413	4831	4672	4571	4412	4311	4622	4362	232	1345	1000	2700	5	1	23217239	954	14.47	0.82	12	0.63	284.00	5014.00	7930	20240510	-48.17	3715	20230825	10.63	7930	-48.17	20240510	4010	2.49	20240411	7930	-48.17	20240510	3715	10.63	20230825	2.54	N	309960	1000	232 억	154935	N	N	371	N	N
150	20240805	120948	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	-335	5	-7.42	575163695	134773	100.96	4365	4440	4180	5860	3165	4515	4267.65	0.67	1427	4831	4672	4571	4412	4311	4622	4362	232	1345	1000	2700	5	1	23217239	970	14.72	0.83	12	0.58	284.00	5014.00	7930	20240510	-47.29	3715	20230825	12.52	7930	-47.29	20240510	4010	4.24	20240411	7930	-47.29	20240510	3715	12.52	20230825	2.54	N	309960	1000	232 억	154935	N	N	371	N	N
151	20240805	110947	57	100.00	KOSDAQ		금융	N	N	N	N	N	4210	-305	5	-6.76	490149710	114525	85.79	4365	4440	4210	5860	3165	4515	4279.85	0.67	3293	4831	4672	4571	4412	4311	4622	4362	232	1345	1000	2700	5	1	23217239	977	14.82	0.84	12	0.49	284.00	5014.00	7930	20240510	-46.91	3715	20230825	13.32	7930	-46.91	20240510	4010	4.99	20240411	7930	-46.91	20240510	3715	13.32	20230825	2.54	N	309960	1000	232 억	154935	N	N	371	N	N
152	20240805	100944	57	100.00	KOSDAQ		금융	N	N	N	N	N	4265	-250	5	-5.54	358682915	83468	62.53	4365	4440	4250	5860	3165	4515	4297.25	0.67	6198	4831	4672	4571	4412	4311	4622	4362	232	1345	1000	2700	5	1	23217239	990	15.02	0.85	12	0.36	284.00	5014.00	7930	20240510	-46.22	3715	20230825	14.80	7930	-46.22	20240510	4010	6.36	20240411	7930	-46.22	20240510	3715	14.80	20230825	2.54	N	309960	1000	232 억	154935	N	N	371	N	N
153	20240805	090938	57	100.00	KOSDAQ		금융	N	N	N	N	N	4250	-265	5	-5.87	188567015	43655	32.70	4365	4440	4250	5860	3165	4515	4319.48	0.67	7482	4831	4672	4571	4412	4311	4622	4362	232	1345	1000	2700	5	1	23217239	987	14.96	0.85	12	0.19	284.00	5014.00	7930	20240510	-46.41	3715	20230825	14.40	7930	-46.41	20240510	4010	5.99	20240411	7930	-46.41	20240510	3715	14.40	20230825	2.54	N	309960	1000	232 억	154935	N	N	371	N	N
154	20240802	160931	57	100.00	KOSDAQ		금융	N	N	N	N	N	4515	-185	5	-3.94	606572690	131985	243.47	4630	4730	4470	6110	3290	4700	4596.14	0.71	-10174	4793	4746	4698	4651	4603	4770	4675	232	1410	1000	2820	5	1	23217239	1048	15.90	0.90	12	0.57	284.00	5014.00	7930	20240510	-43.06	3715	20230825	21.53	7930	-43.06	20240510	4010	12.59	20240411	7930	-43.06	20240510	3715	21.53	20230825	2.56	N	309960	1000	232 억	165119	N	N	371	N	N
155	20240802	150930	57	100.00	KOSDAQ		금융	N	N	N	N	N	4575	-125	5	-2.66	558060155	121292	223.75	4630	4730	4470	6110	3290	4700	4600.96	0.71	-7569	4793	4746	4698	4651	4603	4770	4675	232	1410	1000	2820	5	1	23217239	1062	16.11	0.91	12	0.52	284.00	5014.00	7930	20240510	-42.31	3715	20230825	23.15	7930	-42.31	20240510	4010	14.09	20240411	7930	-42.31	20240510	3715	23.15	20230825	2.56	N	309960	1000	232 억	165119	N	N	0	N	N
156	20240802	140934	57	100.00	KOSDAQ		금융	N	N	N	N	N	4565	-135	5	-2.87	413977800	89345	164.82	4630	4730	4525	6110	3290	4700	4633.47	0.71	-6213	4793	4746	4698	4651	4603	4770	4675	232	1410	1000	2820	5	1	23217239	1060	16.07	0.91	12	0.38	284.00	5014.00	7930	20240510	-42.43	3715	20230825	22.88	7930	-42.43	20240510	4010	13.84	20240411	7930	-42.43	20240510	3715	22.88	20230825	2.56	N	309960	1000	232 억	165119	N	N	0	N	N
157	20240802	130931	57	100.00	KOSDAQ		금융	N	N	N	N	N	4570	-130	5	-2.77	391927340	84541	155.95	4630	4730	4525	6110	3290	4700	4635.94	0.71	-6235	4793	4746	4698	4651	4603	4770	4675	232	1410	1000	2820	5	1	23217239	1061	16.09	0.91	12	0.36	284.00	5014.00	7930	20240510	-42.37	3715	20230825	23.01	7930	-42.37	20240510	4010	13.97	20240411	7930	-42.37	20240510	3715	23.01	20230825	2.56	N	309960	1000	232 억	165119	N	N	0	N	N
158	20240802	120931	57	100.00	KOSDAQ		금융	N	N	N	N	N	4620	-80	5	-1.70	340343710	73230	135.09	4630	4730	4580	6110	3290	4700	4647.60	0.71	-6176	4793	4746	4698	4651	4603	4770	4675	232	1410	1000	2820	5	1	23217239	1073	16.27	0.92	12	0.32	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.56	N	309960	1000	232 억	165119	N	N	0	N	N
159	20240802	110932	57	100.00	KOSDAQ		금융	N	N	N	N	N	4685	-15	5	-0.32	205394110	43970	81.11	4630	4730	4580	6110	3290	4700	4671.23	0.71	-9835	4793	4746	4698	4651	4603	4770	4675	232	1410	1000	2820	5	1	23217239	1088	16.50	0.93	12	0.19	284.00	5014.00	7930	20240510	-40.92	3715	20230825	26.11	7930	-40.92	20240510	4010	16.83	20240411	7930	-40.92	20240510	3715	26.11	20230825	2.56	N	309960	1000	232 억	165119	N	N	0	N	N
160	20240802	100928	57	100.00	KOSDAQ		금융	N	N	N	N	N	4685	-15	5	-0.32	74580165	16119	29.73	4630	4700	4580	6110	3290	4700	4626.85	0.71	-4195	4793	4746	4698	4651	4603	4770	4675	232	1410	1000	2820	5	1	23217239	1088	16.50	0.93	12	0.07	284.00	5014.00	7930	20240510	-40.92	3715	20230825	26.11	7930	-40.92	20240510	4010	16.83	20240411	7930	-40.92	20240510	3715	26.11	20230825	2.56	N	309960	1000	232 억	165119	N	N	0	N	N
161	20240802	090934	57	100.00	KOSDAQ		금융	N	N	N	N	N	4650	-50	5	-1.06	5225495	1127	2.08	4630	4655	4630	6110	3290	4700	4636.64	0.71	-240	4793	4746	4698	4651	4603	4770	4675	232	1410	1000	2820	5	1	23217239	1080	16.37	0.93	12	0.00	284.00	5014.00	7930	20240510	-41.36	3715	20230825	25.17	7930	-41.36	20240510	4010	15.96	20240411	7930	-41.36	20240510	3715	25.17	20230825	2.56	N	309960	1000	232 억	165119	N	N	0	N	N
162	20240801	160928	57	100.00	KOSDAQ		금융	N	N	N	N	N	4700	30	2	0.64	253877480	54206	102.32	4650	4745	4650	6070	3270	4670	4683.56	0.62	21469	4723	4696	4648	4621	4573	4710	4635	232	1400	1000	2800	5	1	23217239	1091	16.55	0.94	12	0.23	284.00	5014.00	7930	20240510	-40.73	3715	20230825	26.51	7930	-40.73	20240510	4010	17.21	20240411	7930	-40.73	20240510	3715	26.51	20230825	2.56	N	309960	1000	232 억	143650	N	N	0	N	N
163	20240801	150949	57	100.00	KOSDAQ		금융	N	N	N	N	N	4695	25	2	0.54	245728495	52470	99.04	4650	4745	4650	6070	3270	4670	4683.22	0.62	22038	4723	4696	4648	4621	4573	4710	4635	232	1400	1000	2800	5	1	23217239	1090	16.53	0.94	12	0.23	284.00	5014.00	7930	20240510	-40.79	3715	20230825	26.38	7930	-40.79	20240510	4010	17.08	20240411	7930	-40.79	20240510	3715	26.38	20230825	2.56	N	309960	1000	232 억	143650	N	N	0	N	N
164	20240801	140939	57	100.00	KOSDAQ		금융	N	N	N	N	N	4695	25	2	0.54	233260335	49817	94.04	4650	4745	4650	6070	3270	4670	4682.34	0.62	21644	4723	4696	4648	4621	4573	4710	4635	232	1400	1000	2800	5	1	23217239	1090	16.53	0.94	12	0.21	284.00	5014.00	7930	20240510	-40.79	3715	20230825	26.38	7930	-40.79	20240510	4010	17.08	20240411	7930	-40.79	20240510	3715	26.38	20230825	2.56	N	309960	1000	232 억	143650	N	N	0	N	N
165	20240801	130931	57	100.00	KOSDAQ		금융	N	N	N	N	N	4665	-5	5	-0.11	128190945	27386	51.69	4650	4745	4650	6070	3270	4670	4680.89	0.62	14368	4723	4696	4648	4621	4573	4710	4635	232	1400	1000	2800	5	1	23217239	1083	16.43	0.93	12	0.12	284.00	5014.00	7930	20240510	-41.17	3715	20230825	25.57	7930	-41.17	20240510	4010	16.33	20240411	7930	-41.17	20240510	3715	25.57	20230825	2.56	N	309960	1000	232 억	143650	N	N	0	N	N
166	20240801	120935	57	100.00	KOSDAQ		금융	N	N	N	N	N	4685	15	2	0.32	116270440	24836	46.88	4650	4745	4650	6070	3270	4670	4681.53	0.62	13155	4723	4696	4648	4621	4573	4710	4635	232	1400	1000	2800	5	1	23217239	1088	16.50	0.93	12	0.11	284.00	5014.00	7930	20240510	-40.92	3715	20230825	26.11	7930	-40.92	20240510	4010	16.83	20240411	7930	-40.92	20240510	3715	26.11	20230825	2.56	N	309960	1000	232 억	143650	N	N	0	N	N
167	20240801	110936	57	100.00	KOSDAQ		금융	N	N	N	N	N	4685	15	2	0.32	101522185	21683	40.93	4650	4745	4650	6070	3270	4670	4682.11	0.62	10380	4723	4696	4648	4621	4573	4710	4635	232	1400	1000	2800	5	1	23217239	1088	16.50	0.93	12	0.09	284.00	5014.00	7930	20240510	-40.92	3715	20230825	26.11	7930	-40.92	20240510	4010	16.83	20240411	7930	-40.92	20240510	3715	26.11	20230825	2.56	N	309960	1000	232 억	143650	N	N	0	N	N
168	20240801	100930	57	100.00	KOSDAQ		금융	N	N	N	N	N	4710	40	2	0.86	93007385	19869	37.50	4650	4745	4650	6070	3270	4670	4681.03	0.62	11550	4723	4696	4648	4621	4573	4710	4635	232	1400	1000	2800	5	1	23217239	1094	16.58	0.94	12	0.09	284.00	5014.00	7930	20240510	-40.61	3715	20230825	26.78	7930	-40.61	20240510	4010	17.46	20240411	7930	-40.61	20240510	3715	26.78	20230825	2.56	N	309960	1000	232 억	143650	N	N	0	N	N
169	20240801	090921	57	100.00	KOSDAQ		금융	N	N	N	N	N	4685	15	2	0.32	37670335	8080	15.25	4650	4745	4650	6070	3270	4670	4662.17	0.62	6557	4723	4696	4648	4621	4573	4710	4635	232	1400	1000	2800	5	1	23217239	1088	16.50	0.93	12	0.03	284.00	5014.00	7930	20240510	-40.92	3715	20230825	26.11	7930	-40.92	20240510	4010	16.83	20240411	7930	-40.92	20240510	3715	26.11	20230825	2.56	N	309960	1000	232 억	143650	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History