KissMeData/418210/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20240830	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	6388600	2813	490.07	2270	2275	2245	2955	1595	2275	2271.10	0.02	0	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	3660000	83	61.35	1.18	12	0.08	37.00	1924.00	2690	20240621	-15.61	2100	20230828	8.10	2690	-15.61	20240621	2140	6.07	20240805	2690	-15.61	20240621	2125	6.82	20230830	0.08	N	418210	100	3 억	638	N	N	N	N
3	20240830	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	6345470	2794	486.76	2270	2275	2245	2955	1595	2275	2271.11	0.02	0	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.08	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2125	7.06	20230830	0.08	N	418210	100	3 억	638	N	N	N	N
4	20240830	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	6231720	2744	478.05	2270	2275	2245	2955	1595	2275	2271.03	0.02	0	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.07	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2125	7.06	20230830	0.08	N	418210	100	3 억	638	N	N	N	N
5	20240830	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	6231720	2744	478.05	2270	2275	2245	2955	1595	2275	2271.03	0.02	0	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.07	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2125	7.06	20230830	0.08	N	418210	100	3 억	638	N	N	N	N
6	20240830	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	2207920	972	169.34	2270	2275	2245	2955	1595	2275	2271.52	0.02	0	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.03	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2125	7.06	20230830	0.08	N	418210	100	3 억	638	N	N	N	N
7	20240830	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	2207920	972	169.34	2270	2275	2245	2955	1595	2275	2271.52	0.02	0	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.03	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2125	7.06	20230830	0.08	N	418210	100	3 억	638	N	N	N	N
8	20240830	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	1595945	703	122.47	2270	2275	2245	2955	1595	2275	2270.19	0.02	0	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.02	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2125	7.06	20230830	0.08	N	418210	100	3 억	638	N	N	N	N
9	20240830	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.02	0	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2125	7.06	20230830	0.08	N	418210	100	3 억	638	N	N	N	N
10	20240829	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	1295205	574	45.02	2270	2275	2245	2955	1595	2275	2256.45	0.02	-3	2295	2285	2275	2265	2255	2280	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.02	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2110	7.82	20230829	0.08	N	418210	100	3 억	641	N	N	N	N
11	20240829	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	1204210	534	41.88	2270	2275	2245	2955	1595	2275	2255.07	0.02	-2	2295	2285	2275	2265	2255	2280	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.01	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2110	7.82	20230829	0.08	N	418210	100	3 억	641	N	N	N	N
12	20240829	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	74510	33	2.59	2270	2275	2245	2955	1595	2275	2257.88	0.02	-2	2295	2285	2275	2265	2255	2280	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2110	7.82	20230829	0.08	N	418210	100	3 억	641	N	N	N	N
13	20240829	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	74510	33	2.59	2270	2275	2245	2955	1595	2275	2257.88	0.02	-2	2295	2285	2275	2265	2255	2280	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2110	7.82	20230829	0.08	N	418210	100	3 억	641	N	N	N	N
14	20240829	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	74510	33	2.59	2270	2275	2245	2955	1595	2275	2257.88	0.02	-2	2295	2285	2275	2265	2255	2280	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2110	7.82	20230829	0.08	N	418210	100	3 억	641	N	N	N	N
15	20240829	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	25015	11	0.86	2270	2275	2270	2955	1595	2275	2274.09	0.02	-2	2295	2285	2275	2265	2255	2280	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2110	7.82	20230829	0.08	N	418210	100	3 억	641	N	N	N	N
16	20240829	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	22740	10	0.78	2270	2275	2270	2955	1595	2275	2274.00	0.02	-2	2295	2285	2275	2265	2255	2280	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2110	7.82	20230829	0.08	N	418210	100	3 억	641	N	N	N	N
17	20240829	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	6815	3	0.24	2270	2275	2270	2955	1595	2275	2271.67	0.02	-2	2295	2285	2275	2265	2255	2280	2260	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2110	7.82	20230829	0.08	N	418210	100	3 억	641	N	N	N	N
18	20240828	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	5	2	0.22	2909850	1275	822.58	2280	2285	2265	2950	1590	2270	2282.24	0.02	-4	2296	2282	2261	2247	2226	2272	2237	4	680	100	1580	5	1	3660000	83	61.49	1.18	12	0.03	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.08	N	418210	100	3 억	645	N	N	N	N
19	20240828	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	5	2	0.22	2882550	1263	814.84	2280	2285	2265	2950	1590	2270	2282.30	0.02	-4	2296	2282	2261	2247	2226	2272	2237	4	680	100	1580	5	1	3660000	83	61.49	1.18	12	0.03	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.08	N	418210	100	3 억	645	N	N	N	N
20	20240828	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	5	2	0.22	2878005	1261	813.55	2280	2285	2265	2950	1590	2270	2282.32	0.02	-3	2296	2282	2261	2247	2226	2272	2237	4	680	100	1580	5	1	3660000	83	61.49	1.18	12	0.03	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.08	N	418210	100	3 억	645	N	N	N	N
21	20240828	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	5	2	0.22	2878005	1261	813.55	2280	2285	2265	2950	1590	2270	2282.32	0.02	-3	2296	2282	2261	2247	2226	2272	2237	4	680	100	1580	5	1	3660000	83	61.49	1.18	12	0.03	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.08	N	418210	100	3 억	645	N	N	N	N
22	20240828	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	5	2	0.22	2878005	1261	813.55	2280	2285	2265	2950	1590	2270	2282.32	0.02	-3	2296	2282	2261	2247	2226	2272	2237	4	680	100	1580	5	1	3660000	83	61.49	1.18	12	0.03	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.08	N	418210	100	3 억	645	N	N	N	N
23	20240828	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	5	2	0.22	2878005	1261	813.55	2280	2285	2265	2950	1590	2270	2282.32	0.02	-3	2296	2282	2261	2247	2226	2272	2237	4	680	100	1580	5	1	3660000	83	61.49	1.18	12	0.03	37.00	1924.00	2690	20240621	-15.43	2100	20230828	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.08	N	418210	100	3 억	645	N	N	N	N
24	20240828	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	15	2	0.66	2871200	1258	811.61	2280	2285	2265	2950	1590	2270	2282.35	0.02	-3	2296	2282	2261	2247	2226	2272	2237	4	680	100	1580	5	1	3660000	84	61.76	1.19	12	0.03	37.00	1924.00	2690	20240621	-15.06	2100	20230828	8.81	2690	-15.06	20240621	2140	6.78	20240805	2690	-15.06	20240621	2100	8.81	20230828	0.08	N	418210	100	3 억	645	N	N	N	N
25	20240828	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	15	2	0.66	4565	2	1.29	2280	2285	2280	2950	1590	2270	2282.50	0.02	-1	2296	2282	2261	2247	2226	2272	2237	4	680	100	1580	5	1	3660000	84	61.76	1.19	12	0.00	37.00	1924.00	2690	20240621	-15.06	2100	20230828	8.81	2690	-15.06	20240621	2140	6.78	20240805	2690	-15.06	20240621	2100	8.81	20230828	0.08	N	418210	100	3 억	645	N	N	N	N
26	20240827	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	351700	155	5.66	2275	2275	2240	2955	1595	2275	2269.03	0.02	20	2408	2341	2278	2211	2148	2310	2180	4	680	100	1590	5	1	3660000	83	61.35	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.61	2100	20230821	8.10	2690	-15.61	20240621	2140	6.07	20240805	2690	-15.61	20240621	2100	8.10	20230828	0.00	N	418210	100	3 억	625	N	N	N	N
27	20240827	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	322190	142	5.19	2275	2275	2240	2955	1595	2275	2268.94	0.02	20	2408	2341	2278	2211	2148	2310	2180	4	680	100	1590	5	1	3660000	83	61.35	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.61	2100	20230821	8.10	2690	-15.61	20240621	2140	6.07	20240805	2690	-15.61	20240621	2100	8.10	20230828	0.00	N	418210	100	3 억	625	N	N	N	N
28	20240827	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	322190	142	5.19	2275	2275	2240	2955	1595	2275	2268.94	0.02	20	2408	2341	2278	2211	2148	2310	2180	4	680	100	1590	5	1	3660000	83	61.35	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.61	2100	20230821	8.10	2690	-15.61	20240621	2140	6.07	20240805	2690	-15.61	20240621	2100	8.10	20230828	0.00	N	418210	100	3 억	625	N	N	N	N
29	20240827	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	313170	138	5.04	2275	2275	2240	2955	1595	2275	2269.35	0.02	19	2408	2341	2278	2211	2148	2310	2180	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230821	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.00	N	418210	100	3 억	625	N	N	N	N
30	20240827	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	310895	137	5.00	2275	2275	2240	2955	1595	2275	2269.31	0.02	19	2408	2341	2278	2211	2148	2310	2180	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230821	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.00	N	418210	100	3 억	625	N	N	N	N
31	20240827	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	292835	129	4.71	2275	2275	2245	2955	1595	2275	2270.04	0.02	19	2408	2341	2278	2211	2148	2310	2180	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230821	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.00	N	418210	100	3 억	625	N	N	N	N
32	20240827	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	290560	128	4.67	2275	2275	2245	2955	1595	2275	2270.00	0.02	19	2408	2341	2278	2211	2148	2310	2180	4	680	100	1590	5	1	3660000	83	61.49	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.43	2100	20230821	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.00	N	418210	100	3 억	625	N	N	N	N
33	20240827	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	232040	102	3.73	2275	2275	2270	2955	1595	2275	2274.90	0.02	-2	2408	2341	2278	2211	2148	2310	2180	4	680	100	1590	5	1	3660000	83	61.35	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.61	2100	20230821	8.10	2690	-15.61	20240621	2140	6.07	20240805	2690	-15.61	20240621	2100	8.10	20230828	0.00	N	418210	100	3 억	625	N	N	N	N
34	20240826	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	20	2	0.89	6186285	2738	19.18	2340	2345	2215	2930	1580	2255	2259.42	0.02	-93	2438	2346	2273	2181	2108	2310	2145	4	675	100	1570	5	1	3660000	83	61.49	1.18	12	0.07	37.00	1924.00	2690	20240621	-15.43	2100	20230821	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230828	0.00	N	418210	100	3 억	718	N	N	N	N
35	20240826	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	35	2	1.55	6038410	2673	18.73	2340	2345	2215	2930	1580	2255	2259.04	0.02	-93	2438	2346	2273	2181	2108	2310	2145	4	675	100	1570	5	1	3660000	84	61.89	1.19	12	0.07	37.00	1924.00	2690	20240621	-14.87	2100	20230821	9.05	2690	-14.87	20240621	2140	7.01	20240805	2690	-14.87	20240621	2100	9.05	20230828	0.00	N	418210	100	3 억	718	N	N	N	N
36	20240826	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	25	2	1.11	5192380	2302	16.13	2340	2345	2215	2930	1580	2255	2255.60	0.02	-88	2438	2346	2273	2181	2108	2310	2145	4	675	100	1570	5	1	3660000	83	61.62	1.19	12	0.06	37.00	1924.00	2690	20240621	-15.24	2100	20230821	8.57	2690	-15.24	20240621	2140	6.54	20240805	2690	-15.24	20240621	2100	8.57	20230828	0.00	N	418210	100	3 억	718	N	N	N	N
37	20240826	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	25	2	1.11	2015040	899	6.30	2340	2345	2215	2930	1580	2255	2241.42	0.02	-88	2438	2346	2273	2181	2108	2310	2145	4	675	100	1570	5	1	3660000	83	61.62	1.19	12	0.02	37.00	1924.00	2690	20240621	-15.24	2100	20230821	8.57	2690	-15.24	20240621	2140	6.54	20240805	2690	-15.24	20240621	2100	8.57	20230828	0.00	N	418210	100	3 억	718	N	N	N	N
38	20240826	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	25	2	1.11	1932960	863	6.05	2340	2345	2215	2930	1580	2255	2239.81	0.02	-88	2438	2346	2273	2181	2108	2310	2145	4	675	100	1570	5	1	3660000	83	61.62	1.19	12	0.02	37.00	1924.00	2690	20240621	-15.24	2100	20230821	8.57	2690	-15.24	20240621	2140	6.54	20240805	2690	-15.24	20240621	2100	8.57	20230828	0.00	N	418210	100	3 억	718	N	N	N	N
39	20240826	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	30	2	1.33	1875960	838	5.87	2340	2345	2215	2930	1580	2255	2238.62	0.02	-86	2438	2346	2273	2181	2108	2310	2145	4	675	100	1570	5	1	3660000	84	61.76	1.19	12	0.02	37.00	1924.00	2690	20240621	-15.06	2100	20230821	8.81	2690	-15.06	20240621	2140	6.78	20240805	2690	-15.06	20240621	2100	8.81	20230828	0.00	N	418210	100	3 억	718	N	N	N	N
40	20240826	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	40	2	1.77	748895	336	2.35	2340	2345	2215	2930	1580	2255	2228.85	0.02	-85	2438	2346	2273	2181	2108	2310	2145	4	675	100	1570	5	1	3660000	84	62.03	1.19	12	0.01	37.00	1924.00	2690	20240621	-14.68	2100	20230821	9.29	2690	-14.68	20240621	2140	7.24	20240805	2690	-14.68	20240621	2100	9.29	20230828	0.00	N	418210	100	3 억	718	N	N	N	N
41	20240826	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	90	2	3.99	4685	2	0.01	2340	2345	2340	2930	1580	2255	2342.50	0.02	-1	2438	2346	2273	2181	2108	2310	2145	4	675	100	1570	5	1	3660000	86	63.38	1.22	12	0.00	37.00	1924.00	2690	20240621	-12.83	2100	20230821	11.67	2690	-12.83	20240621	2140	9.58	20240805	2690	-12.83	20240621	2100	11.67	20230828	0.00	N	418210	100	3 억	718	N	N	N	N
42	20240823	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-115	5	-4.85	32361655	14273	25040.35	2365	2365	2200	3080	1660	2370	2267.33	0.02	-50	2420	2395	2360	2335	2300	2377	2317	4	710	100	1650	5	1	3660000	83	60.95	1.17	12	0.39	37.00	1924.00	2690	20240621	-16.17	2100	20230821	7.38	2690	-16.17	20240621	2140	5.37	20240805	2690	-16.17	20240621	2100	7.38	20230828	0.00	N	418210	100	3 억	768	N	N	N	N
43	20240823	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-85	5	-3.59	31438885	13864	24322.81	2365	2365	2200	3080	1660	2370	2267.66	0.02	-24	2420	2395	2360	2335	2300	2377	2317	4	710	100	1650	5	1	3660000	84	61.76	1.19	12	0.38	37.00	1924.00	2690	20240621	-15.06	2100	20230821	8.81	2690	-15.06	20240621	2140	6.78	20240805	2690	-15.06	20240621	2100	8.81	20230828	0.00	N	418210	100	3 억	768	N	N	N	N
44	20240823	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-100	5	-4.22	30695235	13535	23745.62	2365	2365	2200	3080	1660	2370	2267.84	0.02	-41	2420	2395	2360	2335	2300	2377	2317	4	710	100	1650	5	1	3660000	83	61.35	1.18	12	0.37	37.00	1924.00	2690	20240621	-15.61	2100	20230821	8.10	2690	-15.61	20240621	2140	6.07	20240805	2690	-15.61	20240621	2100	8.10	20230828	0.00	N	418210	100	3 억	768	N	N	N	N
45	20240823	131224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-105	5	-4.43	30054235	13252	23249.12	2365	2365	2200	3080	1660	2370	2267.90	0.02	-41	2420	2395	2360	2335	2300	2377	2317	4	710	100	1650	5	1	3660000	83	61.22	1.18	12	0.36	37.00	1924.00	2690	20240621	-15.80	2100	20230821	7.86	2690	-15.80	20240621	2140	5.84	20240805	2690	-15.80	20240621	2100	7.86	20230828	0.00	N	418210	100	3 억	768	N	N	N	N
46	20240823	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-105	5	-4.43	29977720	13218	23189.47	2365	2365	2200	3080	1660	2370	2267.95	0.02	-41	2420	2395	2360	2335	2300	2377	2317	4	710	100	1650	5	1	3660000	83	61.22	1.18	12	0.36	37.00	1924.00	2690	20240621	-15.80	2100	20230821	7.86	2690	-15.80	20240621	2140	5.84	20240805	2690	-15.80	20240621	2100	7.86	20230828	0.00	N	418210	100	3 억	768	N	N	N	N
47	20240823	111221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-110	5	-4.64	21616705	9504	16673.69	2365	2365	2200	3080	1660	2370	2274.48	0.02	144	2420	2395	2360	2335	2300	2377	2317	4	710	100	1650	5	1	3660000	83	61.08	1.17	12	0.26	37.00	1924.00	2690	20240621	-15.99	2100	20230821	7.62	2690	-15.99	20240621	2140	5.61	20240805	2690	-15.99	20240621	2100	7.62	20230828	0.00	N	418210	100	3 억	768	N	N	N	N
48	20240823	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-80	5	-3.38	16971455	7440	13052.63	2365	2365	2200	3080	1660	2370	2281.11	0.02	144	2420	2395	2360	2335	2300	2377	2317	4	710	100	1650	5	1	3660000	84	61.89	1.19	12	0.20	37.00	1924.00	2690	20240621	-14.87	2100	20230821	9.05	2690	-14.87	20240621	2140	7.01	20240805	2690	-14.87	20240621	2100	9.05	20230828	0.00	N	418210	100	3 억	768	N	N	N	N
49	20240823	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-70	5	-2.95	10706965	4654	8164.91	2365	2365	2295	3080	1660	2370	2300.59	0.02	-41	2420	2395	2360	2335	2300	2377	2317	4	710	100	1650	5	1	3660000	84	62.16	1.20	12	0.13	37.00	1924.00	2690	20240621	-14.50	2100	20230821	9.52	2690	-14.50	20240621	2140	7.48	20240805	2690	-14.50	20240621	2100	9.52	20230828	0.00	N	418210	100	3 억	768	N	N	N	N
50	20240822	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-20	5	-0.84	134335	57	4.59	2385	2385	2325	3105	1675	2390	2356.75	0.02	-8	2460	2425	2355	2320	2250	2442	2337	4	715	100	1670	5	1	3660000	87	64.05	1.23	12	0.00	37.00	1924.00	2690	20240621	-11.90	2100	20230821	12.86	2690	-11.90	20240621	2140	10.75	20240805	2690	-11.90	20240621	2100	12.86	20230828	0.00	N	418210	100	3 억	776	N	N	N	N
51	20240822	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-20	5	-0.84	82195	35	2.82	2385	2385	2325	3105	1675	2390	2348.43	0.02	-8	2460	2425	2355	2320	2250	2442	2337	4	715	100	1670	5	1	3660000	87	64.05	1.23	12	0.00	37.00	1924.00	2690	20240621	-11.90	2100	20230821	12.86	2690	-11.90	20240621	2140	10.75	20240805	2690	-11.90	20240621	2100	12.86	20230828	0.00	N	418210	100	3 억	776	N	N	N	N
52	20240822	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-20	5	-0.84	75095	32	2.58	2385	2385	2325	3105	1675	2390	2346.72	0.02	-6	2460	2425	2355	2320	2250	2442	2337	4	715	100	1670	5	1	3660000	87	64.05	1.23	12	0.00	37.00	1924.00	2690	20240621	-11.90	2100	20230821	12.86	2690	-11.90	20240621	2140	10.75	20240805	2690	-11.90	20240621	2100	12.86	20230828	0.00	N	418210	100	3 억	776	N	N	N	N
53	20240822	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-20	5	-0.84	75095	32	2.58	2385	2385	2325	3105	1675	2390	2346.72	0.02	-6	2460	2425	2355	2320	2250	2442	2337	4	715	100	1670	5	1	3660000	87	64.05	1.23	12	0.00	37.00	1924.00	2690	20240621	-11.90	2100	20230821	12.86	2690	-11.90	20240621	2140	10.75	20240805	2690	-11.90	20240621	2100	12.86	20230828	0.00	N	418210	100	3 억	776	N	N	N	N
54	20240822	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-20	5	-0.84	75095	32	2.58	2385	2385	2325	3105	1675	2390	2346.72	0.02	-6	2460	2425	2355	2320	2250	2442	2337	4	715	100	1670	5	1	3660000	87	64.05	1.23	12	0.00	37.00	1924.00	2690	20240621	-11.90	2100	20230821	12.86	2690	-11.90	20240621	2140	10.75	20240805	2690	-11.90	20240621	2100	12.86	20230828	0.00	N	418210	100	3 억	776	N	N	N	N
55	20240822	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	-5	5	-0.21	14310	6	0.48	2385	2385	2385	3105	1675	2390	2385.00	0.02	-6	2460	2425	2355	2320	2250	2442	2337	4	715	100	1670	5	1	3660000	87	64.46	1.24	12	0.00	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2140	11.45	20240805	2690	-11.34	20240621	2100	13.57	20230828	0.00	N	418210	100	3 억	776	N	N	N	N
56	20240822	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	-5	5	-0.21	14310	6	0.48	2385	2385	2385	3105	1675	2390	2385.00	0.02	-6	2460	2425	2355	2320	2250	2442	2337	4	715	100	1670	5	1	3660000	87	64.46	1.24	12	0.00	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2140	11.45	20240805	2690	-11.34	20240621	2100	13.57	20230828	0.00	N	418210	100	3 억	776	N	N	N	N
57	20240822	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	-5	5	-0.21	4770	2	0.16	2385	2385	2385	3105	1675	2390	2385.00	0.02	-2	2460	2425	2355	2320	2250	2442	2337	4	715	100	1670	5	1	3660000	87	64.46	1.24	12	0.00	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2140	11.45	20240805	2690	-11.34	20240621	2100	13.57	20230828	0.00	N	418210	100	3 억	776	N	N	N	N
58	20240821	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	40	2	1.70	2886430	1242	27.95	2345	2390	2285	3055	1645	2350	2324.02	0.02	-1001	2406	2377	2356	2327	2306	2367	2317	4	705	100	1640	5	1	3660000	87	64.59	1.24	12	0.03	37.00	1924.00	2690	20240621	-11.15	2100	20230821	13.81	2690	-11.15	20240621	2140	11.68	20240805	2690	-11.15	20240621	2100	13.81	20230821	0.00	N	418210	100	3 억	777	N	N	N	N
59	20240821	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	25	2	1.06	2800665	1206	27.14	2345	2380	2285	3055	1645	2350	2322.28	0.02	-998	2406	2377	2356	2327	2306	2367	2317	4	705	100	1640	5	1	3660000	87	64.19	1.23	12	0.03	37.00	1924.00	2690	20240621	-11.71	2100	20230821	13.10	2690	-11.71	20240621	2140	10.98	20240805	2690	-11.71	20240621	2100	13.10	20230821	0.00	N	418210	100	3 억	777	N	N	N	N
60	20240821	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-30	5	-1.28	2637890	1137	25.59	2345	2380	2285	3055	1645	2350	2320.04	0.02	-990	2406	2377	2356	2327	2306	2367	2317	4	705	100	1640	5	1	3660000	85	62.70	1.21	12	0.03	37.00	1924.00	2690	20240621	-13.75	2100	20230821	10.48	2690	-13.75	20240621	2140	8.41	20240805	2690	-13.75	20240621	2100	10.48	20230821	0.00	N	418210	100	3 억	777	N	N	N	N
61	20240821	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	30	2	1.28	2623805	1131	25.46	2345	2380	2285	3055	1645	2350	2319.90	0.02	-990	2406	2377	2356	2327	2306	2367	2317	4	705	100	1640	5	1	3660000	87	64.32	1.24	12	0.03	37.00	1924.00	2690	20240621	-11.52	2100	20230821	13.33	2690	-11.52	20240621	2140	11.21	20240805	2690	-11.52	20240621	2100	13.33	20230821	0.00	N	418210	100	3 억	777	N	N	N	N
62	20240821	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-35	5	-1.49	2032095	876	19.72	2345	2355	2285	3055	1645	2350	2319.74	0.02	-749	2406	2377	2356	2327	2306	2367	2317	4	705	100	1640	5	1	3660000	85	62.57	1.20	12	0.02	37.00	1924.00	2690	20240621	-13.94	2100	20230821	10.24	2690	-13.94	20240621	2140	8.18	20240805	2690	-13.94	20240621	2100	10.24	20230821	0.00	N	418210	100	3 억	777	N	N	N	N
63	20240821	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-30	5	-1.28	1299375	560	12.60	2345	2355	2285	3055	1645	2350	2320.31	0.02	-436	2406	2377	2356	2327	2306	2367	2317	4	705	100	1640	5	1	3660000	85	62.70	1.21	12	0.02	37.00	1924.00	2690	20240621	-13.75	2100	20230821	10.48	2690	-13.75	20240621	2140	8.41	20240805	2690	-13.75	20240621	2100	10.48	20230821	0.00	N	418210	100	3 억	777	N	N	N	N
64	20240821	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-30	5	-1.28	554315	239	5.38	2345	2355	2285	3055	1645	2350	2319.31	0.02	-129	2406	2377	2356	2327	2306	2367	2317	4	705	100	1640	5	1	3660000	85	62.70	1.21	12	0.01	37.00	1924.00	2690	20240621	-13.75	2100	20230821	10.48	2690	-13.75	20240621	2140	8.41	20240805	2690	-13.75	20240621	2100	10.48	20230821	0.00	N	418210	100	3 억	777	N	N	N	N
65	20240821	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-5	5	-0.21	2345	1	0.02	2345	2345	2345	3055	1645	2350	2345.00	0.02	0	2406	2377	2356	2327	2306	2367	2317	4	705	100	1640	5	1	3660000	86	63.38	1.22	12	0.00	37.00	1924.00	2690	20240621	-12.83	2100	20230821	11.67	2690	-12.83	20240621	2140	9.58	20240805	2690	-12.83	20240621	2100	11.67	20230821	0.00	N	418210	100	3 억	777	N	N	N	N
66	20240820	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-5	5	-0.21	10559245	4443	147.22	2385	2385	2335	3060	1650	2355	2376.60	0.02	-5	2425	2390	2365	2330	2305	2377	2317	4	705	100	1640	5	1	3660000	86	63.51	1.22	12	0.12	37.00	1924.00	2690	20240621	-12.64	2100	20230821	11.90	2690	-12.64	20240621	2140	9.81	20240805	2690	-12.64	20240621	2100	11.90	20230821	0.00	N	418210	100	3 억	782	N	N	N	N
67	20240820	151223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	10042290	4223	139.93	2385	2385	2355	3060	1650	2355	2378.00	0.02	-2	2425	2390	2365	2330	2305	2377	2317	4	705	100	1640	5	1	3660000	86	63.65	1.22	12	0.12	37.00	1924.00	2690	20240621	-12.45	2100	20230821	12.14	2690	-12.45	20240621	2140	10.05	20240805	2690	-12.45	20240621	2100	12.14	20230821	0.00	N	418210	100	3 억	782	N	N	N	N
68	20240820	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	9641940	4053	134.29	2385	2385	2355	3060	1650	2355	2378.96	0.02	-2	2425	2390	2365	2330	2305	2377	2317	4	705	100	1640	5	1	3660000	86	63.65	1.22	12	0.11	37.00	1924.00	2690	20240621	-12.45	2100	20230821	12.14	2690	-12.45	20240621	2140	10.05	20240805	2690	-12.45	20240621	2100	12.14	20230821	0.00	N	418210	100	3 억	782	N	N	N	N
69	20240820	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	30	2	1.27	7767150	3257	107.92	2385	2385	2355	3060	1650	2355	2384.76	0.02	-2	2425	2390	2365	2330	2305	2377	2317	4	705	100	1640	5	1	3660000	87	64.46	1.24	12	0.09	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2140	11.45	20240805	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억	782	N	N	N	N
70	20240820	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	7762385	3255	107.85	2385	2385	2355	3060	1650	2355	2384.76	0.02	-1	2425	2390	2365	2330	2305	2377	2317	4	705	100	1640	5	1	3660000	86	63.65	1.22	12	0.09	37.00	1924.00	2690	20240621	-12.45	2100	20230821	12.14	2690	-12.45	20240621	2140	10.05	20240805	2690	-12.45	20240621	2100	12.14	20230821	0.00	N	418210	100	3 억	782	N	N	N	N
71	20240820	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	30	2	1.27	1030320	432	14.31	2385	2385	2385	3060	1650	2355	2385.00	0.02	0	2425	2390	2365	2330	2305	2377	2317	4	705	100	1640	5	1	3660000	87	64.46	1.24	12	0.01	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2140	11.45	20240805	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억	782	N	N	N	N
72	20240820	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	30	2	1.27	11925	5	0.17	2385	2385	2385	3060	1650	2355	2385.00	0.02	0	2425	2390	2365	2330	2305	2377	2317	4	705	100	1640	5	1	3660000	87	64.46	1.24	12	0.00	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2140	11.45	20240805	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억	782	N	N	N	N
73	20240820	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.02	0	2425	2390	2365	2330	2305	2377	2317	4	705	100	1640	5	1	3660000	86	63.65	1.22	12	0.00	37.00	1924.00	2690	20240621	-12.45	2100	20230821	12.14	2690	-12.45	20240621	2140	10.05	20240805	2690	-12.45	20240621	2100	12.14	20230821	0.00	N	418210	100	3 억	782	N	N	N	N
74	20240819	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-40	5	-1.67	7098485	3018	81.30	2400	2400	2340	3110	1680	2395	2352.05	0.02	-7	2421	2407	2386	2372	2351	2412	2377	4	715	100	1670	5	1	3660000	86	63.65	1.22	12	0.08	37.00	1924.00	2690	20240621	-12.45	2100	20230821	12.14	2690	-12.45	20240621	2140	10.05	20240805	2690	-12.45	20240621	2100	12.14	20230821	0.00	N	418210	100	3 억	789	N	N	N	N
75	20240819	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-30	5	-1.25	6288410	2675	72.06	2400	2400	2340	3110	1680	2395	2350.81	0.02	12	2421	2407	2386	2372	2351	2412	2377	4	715	100	1670	5	1	3660000	87	63.92	1.23	12	0.07	37.00	1924.00	2690	20240621	-12.08	2100	20230821	12.62	2690	-12.08	20240621	2140	10.51	20240805	2690	-12.08	20240621	2100	12.62	20230821	0.00	N	418210	100	3 억	789	N	N	N	N
76	20240819	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-30	5	-1.25	6238945	2654	71.50	2400	2400	2340	3110	1680	2395	2350.77	0.02	12	2421	2407	2386	2372	2351	2412	2377	4	715	100	1670	5	1	3660000	87	63.92	1.23	12	0.07	37.00	1924.00	2690	20240621	-12.08	2100	20230821	12.62	2690	-12.08	20240621	2140	10.51	20240805	2690	-12.08	20240621	2100	12.62	20230821	0.00	N	418210	100	3 억	789	N	N	N	N
77	20240819	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-25	5	-1.04	5754120	2449	65.98	2400	2400	2340	3110	1680	2395	2349.58	0.02	12	2421	2407	2386	2372	2351	2412	2377	4	715	100	1670	5	1	3660000	87	64.05	1.23	12	0.07	37.00	1924.00	2690	20240621	-11.90	2100	20230821	12.86	2690	-11.90	20240621	2140	10.75	20240805	2690	-11.90	20240621	2100	12.86	20230821	0.00	N	418210	100	3 억	789	N	N	N	N
78	20240819	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-25	5	-1.04	5754120	2449	65.98	2400	2400	2340	3110	1680	2395	2349.58	0.02	12	2421	2407	2386	2372	2351	2412	2377	4	715	100	1670	5	1	3660000	87	64.05	1.23	12	0.07	37.00	1924.00	2690	20240621	-11.90	2100	20230821	12.86	2690	-11.90	20240621	2140	10.75	20240805	2690	-11.90	20240621	2100	12.86	20230821	0.00	N	418210	100	3 억	789	N	N	N	N
79	20240819	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-50	5	-2.09	5105975	2173	58.54	2400	2400	2340	3110	1680	2395	2349.74	0.02	25	2421	2407	2386	2372	2351	2412	2377	4	715	100	1670	5	1	3660000	86	63.38	1.22	12	0.06	37.00	1924.00	2690	20240621	-12.83	2100	20230821	11.67	2690	-12.83	20240621	2140	9.58	20240805	2690	-12.83	20240621	2100	11.67	20230821	0.00	N	418210	100	3 억	789	N	N	N	N
80	20240819	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-50	5	-2.09	2508715	1067	28.74	2400	2400	2340	3110	1680	2395	2351.19	0.02	5	2421	2407	2386	2372	2351	2412	2377	4	715	100	1670	5	1	3660000	86	63.38	1.22	12	0.03	37.00	1924.00	2690	20240621	-12.83	2100	20230821	11.67	2690	-12.83	20240621	2140	9.58	20240805	2690	-12.83	20240621	2100	11.67	20230821	0.00	N	418210	100	3 억	789	N	N	N	N
81	20240819	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	0.02	0	2421	2407	2386	2372	2351	2412	2377	4	715	100	1670	5	1	3660000	88	64.73	1.24	12	0.00	37.00	1924.00	2690	20240621	-10.97	2100	20230821	14.05	2690	-10.97	20240621	2140	11.92	20240805	2690	-10.97	20240621	2100	14.05	20230821	0.00	N	418210	100	3 억	789	N	N	N	N
82	20240816	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	30	2	1.27	8883385	3712	71.80	2395	2400	2365	3070	1660	2365	2393.15	0.03	-385	2478	2421	2388	2331	2298	2405	2315	4	705	100	1650	5	1	3660000	88	64.73	1.24	12	0.10	37.00	1924.00	2690	20240621	-10.97	2100	20230821	14.05	2690	-10.97	20240621	2140	11.92	20240805	2690	-10.97	20240621	2100	14.05	20230821	0.00	N	418210	100	3 억	1174	N	N	N	N
83	20240816	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	20	2	0.85	8833160	3691	71.39	2395	2400	2365	3070	1660	2365	2393.16	0.03	-377	2478	2421	2388	2331	2298	2405	2315	4	705	100	1650	5	1	3660000	87	64.46	1.24	12	0.10	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2140	11.45	20240805	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억	1174	N	N	N	N
84	20240816	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	25	2	1.06	7798520	3257	63.00	2395	2400	2385	3070	1660	2365	2394.39	0.03	-348	2478	2421	2388	2331	2298	2405	2315	4	705	100	1650	5	1	3660000	87	64.59	1.24	12	0.09	37.00	1924.00	2690	20240621	-11.15	2100	20230821	13.81	2690	-11.15	20240621	2140	11.68	20240805	2690	-11.15	20240621	2100	13.81	20230821	0.00	N	418210	100	3 억	1174	N	N	N	N
85	20240816	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	25	2	1.06	7798520	3257	63.00	2395	2400	2385	3070	1660	2365	2394.39	0.03	-348	2478	2421	2388	2331	2298	2405	2315	4	705	100	1650	5	1	3660000	87	64.59	1.24	12	0.09	37.00	1924.00	2690	20240621	-11.15	2100	20230821	13.81	2690	-11.15	20240621	2140	11.68	20240805	2690	-11.15	20240621	2100	13.81	20230821	0.00	N	418210	100	3 억	1174	N	N	N	N
86	20240816	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	25	2	1.06	7798520	3257	63.00	2395	2400	2385	3070	1660	2365	2394.39	0.03	-348	2478	2421	2388	2331	2298	2405	2315	4	705	100	1650	5	1	3660000	87	64.59	1.24	12	0.09	37.00	1924.00	2690	20240621	-11.15	2100	20230821	13.81	2690	-11.15	20240621	2140	11.68	20240805	2690	-11.15	20240621	2100	13.81	20230821	0.00	N	418210	100	3 억	1174	N	N	N	N
87	20240816	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	30	2	1.27	7311760	3053	59.05	2395	2400	2390	3070	1660	2365	2394.94	0.03	-346	2478	2421	2388	2331	2298	2405	2315	4	705	100	1650	5	1	3660000	88	64.73	1.24	12	0.08	37.00	1924.00	2690	20240621	-10.97	2100	20230821	14.05	2690	-10.97	20240621	2140	11.92	20240805	2690	-10.97	20240621	2100	14.05	20230821	0.00	N	418210	100	3 억	1174	N	N	N	N
88	20240816	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	30	2	1.27	6526200	2725	52.71	2395	2400	2390	3070	1660	2365	2394.94	0.03	-346	2478	2421	2388	2331	2298	2405	2315	4	705	100	1650	5	1	3660000	88	64.73	1.24	12	0.07	37.00	1924.00	2690	20240621	-10.97	2100	20230821	14.05	2690	-10.97	20240621	2140	11.92	20240805	2690	-10.97	20240621	2100	14.05	20230821	0.00	N	418210	100	3 억	1174	N	N	N	N
89	20240816	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	0	0	0.00	0	0	0	3070	1660	2365	0.00	0.03	0	2478	2421	2388	2331	2298	2405	2315	4	705	100	1650	5	1	3660000	87	63.92	1.23	12	0.00	37.00	1924.00	2690	20240621	-12.08	2100	20230821	12.62	2690	-12.08	20240621	2140	10.51	20240805	2690	-12.08	20240621	2100	12.62	20230821	0.00	N	418210	100	3 억	1174	N	N	N	N
90	20240814	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-60	5	-2.47	12243175	5170	34.76	2425	2445	2355	3150	1700	2425	2368.12	0.04	-221	2528	2476	2398	2346	2268	2502	2372	4	725	100	1690	5	1	3660000	87	63.92	1.23	12	0.14	37.00	1924.00	2690	20240621	-12.08	2100	20230821	12.62	2690	-12.08	20240621	2140	10.51	20240805	2690	-12.08	20240621	2100	12.62	20230821	0.00	N	418210	100	3 억	1395	N	N	N	N
91	20240814	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-60	5	-2.47	4855145	2037	13.70	2425	2445	2365	3150	1700	2425	2383.48	0.04	-179	2528	2476	2398	2346	2268	2502	2372	4	725	100	1690	5	1	3660000	87	63.92	1.23	12	0.06	37.00	1924.00	2690	20240621	-12.08	2100	20230821	12.62	2690	-12.08	20240621	2140	10.51	20240805	2690	-12.08	20240621	2100	12.62	20230821	0.00	N	418210	100	3 억	1395	N	N	N	N
92	20240814	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	-30	5	-1.24	785115	327	2.20	2425	2445	2385	3150	1700	2425	2400.96	0.04	-121	2528	2476	2398	2346	2268	2502	2372	4	725	100	1690	5	1	3660000	88	64.73	1.24	12	0.01	37.00	1924.00	2690	20240621	-10.97	2100	20230821	14.05	2690	-10.97	20240621	2140	11.92	20240805	2690	-10.97	20240621	2100	14.05	20230821	0.00	N	418210	100	3 억	1395	N	N	N	N
93	20240814	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	-20	5	-0.82	782720	326	2.19	2425	2445	2385	3150	1700	2425	2400.98	0.04	-121	2528	2476	2398	2346	2268	2502	2372	4	725	100	1690	5	1	3660000	88	65.00	1.25	12	0.01	37.00	1924.00	2690	20240621	-10.59	2100	20230821	14.52	2690	-10.59	20240621	2140	12.38	20240805	2690	-10.59	20240621	2100	14.52	20230821	0.00	N	418210	100	3 억	1395	N	N	N	N
94	20240814	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	-20	5	-0.82	782720	326	2.19	2425	2445	2385	3150	1700	2425	2400.98	0.04	-121	2528	2476	2398	2346	2268	2502	2372	4	725	100	1690	5	1	3660000	88	65.00	1.25	12	0.01	37.00	1924.00	2690	20240621	-10.59	2100	20230821	14.52	2690	-10.59	20240621	2140	12.38	20240805	2690	-10.59	20240621	2100	14.52	20230821	0.00	N	418210	100	3 억	1395	N	N	N	N
95	20240814	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	-40	5	-1.65	780315	325	2.19	2425	2445	2385	3150	1700	2425	2400.97	0.04	-121	2528	2476	2398	2346	2268	2502	2372	4	725	100	1690	5	1	3660000	87	64.46	1.24	12	0.01	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2140	11.45	20240805	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억	1395	N	N	N	N
96	20240814	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	-40	5	-1.65	539405	224	1.51	2425	2445	2385	3150	1700	2425	2408.06	0.04	-121	2528	2476	2398	2346	2268	2502	2372	4	725	100	1690	5	1	3660000	87	64.46	1.24	12	0.01	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2140	11.45	20240805	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억	1395	N	N	N	N
97	20240814	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	0	3	0.00	271600	112	0.75	2425	2425	2425	3150	1700	2425	2425.00	0.04	-111	2528	2476	2398	2346	2268	2502	2372	4	725	100	1690	5	1	3660000	89	65.54	1.26	12	0.00	37.00	1924.00	2690	20240621	-9.85	2100	20230821	15.48	2690	-9.85	20240621	2140	13.32	20240805	2690	-9.85	20240621	2100	15.48	20230821	0.00	N	418210	100	3 억	1395	N	N	N	N
98	20240813	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	110	2	4.75	35698355	14874	110.56	2345	2450	2320	3005	1625	2315	2400.05	0.04	47	2388	2351	2323	2286	2258	2370	2305	4	690	100	1620	5	1	3660000	89	65.54	1.26	12	0.41	37.00	1924.00	2690	20240621	-9.85	2100	20230821	15.48	2690	-9.85	20240621	2140	13.32	20240805	2690	-9.85	20240621	2100	15.48	20230821	0.00	N	418210	100	3 억	1342	N	N	N	N
99	20240813	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	80	2	3.46	34451685	14359	106.73	2345	2450	2320	3005	1625	2315	2399.31	0.04	60	2388	2351	2323	2286	2258	2370	2305	4	690	100	1620	5	1	3660000	88	64.73	1.24	12	0.39	37.00	1924.00	2690	20240621	-10.97	2100	20230821	14.05	2690	-10.97	20240621	2140	11.92	20240805	2690	-10.97	20240621	2100	14.05	20230821	0.00	N	418210	100	3 억	1342	N	N	N	N
100	20240813	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	90	2	3.89	33791495	14082	104.68	2345	2450	2320	3005	1625	2315	2399.62	0.04	79	2388	2351	2323	2286	2258	2370	2305	4	690	100	1620	5	1	3660000	88	65.00	1.25	12	0.38	37.00	1924.00	2690	20240621	-10.59	2100	20230821	14.52	2690	-10.59	20240621	2140	12.38	20240805	2690	-10.59	20240621	2100	14.52	20230821	0.00	N	418210	100	3 억	1342	N	N	N	N
101	20240813	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	110	2	4.75	33288240	13871	103.11	2345	2450	2320	3005	1625	2315	2399.84	0.04	79	2388	2351	2323	2286	2258	2370	2305	4	690	100	1620	5	1	3660000	89	65.54	1.26	12	0.38	37.00	1924.00	2690	20240621	-9.85	2100	20230821	15.48	2690	-9.85	20240621	2140	13.32	20240805	2690	-9.85	20240621	2100	15.48	20230821	0.00	N	418210	100	3 억	1342	N	N	N	N
102	20240813	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	80	2	3.46	31937500	13311	98.94	2345	2450	2320	3005	1625	2315	2399.33	0.04	79	2388	2351	2323	2286	2258	2370	2305	4	690	100	1620	5	1	3660000	88	64.73	1.24	12	0.36	37.00	1924.00	2690	20240621	-10.97	2100	20230821	14.05	2690	-10.97	20240621	2140	11.92	20240805	2690	-10.97	20240621	2100	14.05	20230821	0.00	N	418210	100	3 억	1342	N	N	N	N
103	20240813	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	85	2	3.67	30886455	12869	95.66	2345	2450	2320	3005	1625	2315	2400.07	0.04	-21	2388	2351	2323	2286	2258	2370	2305	4	690	100	1620	5	1	3660000	88	64.86	1.25	12	0.35	37.00	1924.00	2690	20240621	-10.78	2100	20230821	14.29	2690	-10.78	20240621	2140	12.15	20240805	2690	-10.78	20240621	2100	14.29	20230821	0.00	N	418210	100	3 억	1342	N	N	N	N
104	20240813	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	110	2	4.75	29722130	12387	92.08	2345	2450	2320	3005	1625	2315	2399.46	0.04	-116	2388	2351	2323	2286	2258	2370	2305	4	690	100	1620	5	1	3660000	89	65.54	1.26	12	0.34	37.00	1924.00	2690	20240621	-9.85	2100	20230821	15.48	2690	-9.85	20240621	2140	13.32	20240805	2690	-9.85	20240621	2100	15.48	20230821	0.00	N	418210	100	3 억	1342	N	N	N	N
105	20240813	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	5	2	0.22	719450	310	2.30	2345	2345	2320	3005	1625	2315	2320.81	0.04	-10	2388	2351	2323	2286	2258	2370	2305	4	690	100	1620	5	1	3660000	85	62.70	1.21	12	0.01	37.00	1924.00	2690	20240621	-13.75	2100	20230821	10.48	2690	-13.75	20240621	2140	8.41	20240805	2690	-13.75	20240621	2100	10.48	20230821	0.00	N	418210	100	3 억	1342	N	N	N	N
106	20240812	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	15	2	0.65	30960480	13453	129.97	2295	2360	2295	2990	1610	2300	2301.38	0.02	499	2430	2365	2325	2260	2220	2345	2240	4	690	100	1610	5	1	3660000	85	62.57	1.20	12	0.37	37.00	1924.00	2690	20240621	-13.94	2100	20230821	10.24	2690	-13.94	20240621	2140	8.18	20240805	2690	-13.94	20240621	2100	10.24	20230821	0.00	N	418210	100	3 억	843	N	N	N	N
107	20240812	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	30048070	13057	126.14	2295	2360	2295	2990	1610	2300	2301.30	0.02	675	2430	2365	2325	2260	2220	2345	2240	4	690	100	1610	5	1	3660000	84	62.16	1.20	12	0.36	37.00	1924.00	2690	20240621	-14.50	2100	20230821	9.52	2690	-14.50	20240621	2140	7.48	20240805	2690	-14.50	20240621	2100	9.52	20230821	0.00	N	418210	100	3 억	843	N	N	N	N
108	20240812	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	5	2	0.22	27950470	12148	117.36	2295	2360	2295	2990	1610	2300	2300.83	0.02	647	2430	2365	2325	2260	2220	2345	2240	4	690	100	1610	5	1	3660000	84	62.30	1.20	12	0.33	37.00	1924.00	2690	20240621	-14.31	2100	20230821	9.76	2690	-14.31	20240621	2140	7.71	20240805	2690	-14.31	20240621	2100	9.76	20230821	0.00	N	418210	100	3 억	843	N	N	N	N
109	20240812	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	5	2	0.22	27551315	11975	115.69	2295	2360	2295	2990	1610	2300	2300.74	0.02	629	2430	2365	2325	2260	2220	2345	2240	4	690	100	1610	5	1	3660000	84	62.30	1.20	12	0.33	37.00	1924.00	2690	20240621	-14.31	2100	20230821	9.76	2690	-14.31	20240621	2140	7.71	20240805	2690	-14.31	20240621	2100	9.76	20230821	0.00	N	418210	100	3 억	843	N	N	N	N
110	20240812	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	5	2	0.22	27096805	11778	113.79	2295	2360	2295	2990	1610	2300	2300.63	0.02	615	2430	2365	2325	2260	2220	2345	2240	4	690	100	1610	5	1	3660000	84	62.30	1.20	12	0.32	37.00	1924.00	2690	20240621	-14.31	2100	20230821	9.76	2690	-14.31	20240621	2140	7.71	20240805	2690	-14.31	20240621	2100	9.76	20230821	0.00	N	418210	100	3 억	843	N	N	N	N
111	20240812	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	30	2	1.30	24834130	10807	104.41	2295	2360	2295	2990	1610	2300	2297.97	0.02	686	2430	2365	2325	2260	2220	2345	2240	4	690	100	1610	5	1	3660000	85	62.97	1.21	12	0.30	37.00	1924.00	2690	20240621	-13.38	2100	20230821	10.95	2690	-13.38	20240621	2140	8.88	20240805	2690	-13.38	20240621	2100	10.95	20230821	0.00	N	418210	100	3 억	843	N	N	N	N
112	20240812	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	10	2	0.43	24724270	10760	103.95	2295	2360	2295	2990	1610	2300	2297.79	0.02	658	2430	2365	2325	2260	2220	2345	2240	4	690	100	1610	5	1	3660000	85	62.43	1.20	12	0.29	37.00	1924.00	2690	20240621	-14.13	2100	20230821	10.00	2690	-14.13	20240621	2140	7.94	20240805	2690	-14.13	20240621	2100	10.00	20230821	0.00	N	418210	100	3 억	843	N	N	N	N
113	20240812	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	5	2	0.22	2365200	1027	9.92	2295	2310	2295	2990	1610	2300	2303.02	0.02	317	2430	2365	2325	2260	2220	2345	2240	4	690	100	1610	5	1	3660000	84	62.30	1.20	12	0.03	37.00	1924.00	2690	20240621	-14.31	2100	20230821	9.76	2690	-14.31	20240621	2140	7.71	20240805	2690	-14.31	20240621	2100	9.76	20230821	0.00	N	418210	100	3 억	843	N	N	N	N
114	20240809	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-60	5	-2.54	23552645	10261	697.55	2380	2390	2285	3065	1655	2360	2295.36	0.02	-7	2413	2386	2363	2336	2313	2400	2350	4	705	100	1650	5	1	3660000	84	62.16	1.20	12	0.28	37.00	1924.00	2690	20240621	-14.50	2100	20230821	9.52	2690	-14.50	20240621	2140	7.48	20240805	2690	-14.50	20240621	2100	9.52	20230821	0.00	N	418210	100	3 억	850	N	N	N	N
115	20240809	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-40	5	-1.69	21772070	9487	644.94	2380	2390	2285	3065	1655	2360	2294.94	0.02	243	2413	2386	2363	2336	2313	2400	2350	4	705	100	1650	5	1	3660000	85	62.70	1.21	12	0.26	37.00	1924.00	2690	20240621	-13.75	2100	20230821	10.48	2690	-13.75	20240621	2140	8.41	20240805	2690	-13.75	20240621	2100	10.48	20230821	0.00	N	418210	100	3 억	850	N	N	N	N
116	20240809	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-40	5	-1.69	21758155	9481	644.53	2380	2390	2285	3065	1655	2360	2294.92	0.02	244	2413	2386	2363	2336	2313	2400	2350	4	705	100	1650	5	1	3660000	85	62.70	1.21	12	0.26	37.00	1924.00	2690	20240621	-13.75	2100	20230821	10.48	2690	-13.75	20240621	2140	8.41	20240805	2690	-13.75	20240621	2100	10.48	20230821	0.00	N	418210	100	3 억	850	N	N	N	N
117	20240809	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-45	5	-1.91	17547945	7643	519.58	2380	2390	2285	3065	1655	2360	2295.95	0.02	82	2413	2386	2363	2336	2313	2400	2350	4	705	100	1650	5	1	3660000	85	62.57	1.20	12	0.21	37.00	1924.00	2690	20240621	-13.94	2100	20230821	10.24	2690	-13.94	20240621	2140	8.18	20240805	2690	-13.94	20240621	2100	10.24	20230821	0.00	N	418210	100	3 억	850	N	N	N	N
118	20240809	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-35	5	-1.48	6193980	2688	182.73	2380	2390	2285	3065	1655	2360	2304.31	0.02	-10	2413	2386	2363	2336	2313	2400	2350	4	705	100	1650	5	1	3660000	85	62.84	1.21	12	0.07	37.00	1924.00	2690	20240621	-13.57	2100	20230821	10.71	2690	-13.57	20240621	2140	8.64	20240805	2690	-13.57	20240621	2100	10.71	20230821	0.00	N	418210	100	3 억	850	N	N	N	N
119	20240809	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-20	5	-0.85	1706160	737	50.10	2380	2390	2310	3065	1655	2360	2315.01	0.02	-10	2413	2386	2363	2336	2313	2400	2350	4	705	100	1650	5	1	3660000	86	63.24	1.22	12	0.02	37.00	1924.00	2690	20240621	-13.01	2100	20230821	11.43	2690	-13.01	20240621	2140	9.35	20240805	2690	-13.01	20240621	2100	11.43	20230821	0.00	N	418210	100	3 억	850	N	N	N	N
120	20240809	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-5	5	-0.21	26050	11	0.75	2380	2390	2355	3065	1655	2360	2368.18	0.02	-8	2413	2386	2363	2336	2313	2400	2350	4	705	100	1650	5	1	3660000	86	63.65	1.22	12	0.00	37.00	1924.00	2690	20240621	-12.45	2100	20230821	12.14	2690	-12.45	20240621	2140	10.05	20240805	2690	-12.45	20240621	2100	12.14	20230821	0.00	N	418210	100	3 억	850	N	N	N	N
121	20240809	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.02	0	2413	2386	2363	2336	2313	2400	2350	4	705	100	1650	5	1	3660000	86	63.78	1.23	12	0.00	37.00	1924.00	2690	20240621	-12.27	2100	20230821	12.38	2690	-12.27	20240621	2140	10.28	20240805	2690	-12.27	20240621	2100	12.38	20230821	0.00	N	418210	100	3 억	850	N	N	N	N
122	20240808	161112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	0	3	0.00	3491360	1471	173.06	2355	2390	2340	3065	1655	2360	2373.46	0.02	-34	2390	2375	2345	2330	2300	2382	2337	4	705	100	1650	5	1	3660000	86	63.78	1.23	12	0.04	37.00	1924.00	2690	20240621	-12.27	2100	20230821	12.38	2690	-12.27	20240621	2140	10.28	20240805	2690	-12.27	20240621	2100	12.38	20230821	0.00	N	418210	100	3 억	884	N	N	N	N
123	20240808	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	5	2	0.21	3170400	1335	157.06	2355	2390	2340	3065	1655	2360	2374.83	0.02	-34	2390	2375	2345	2330	2300	2382	2337	4	705	100	1650	5	1	3660000	87	63.92	1.23	12	0.04	37.00	1924.00	2690	20240621	-12.08	2100	20230821	12.62	2690	-12.08	20240621	2140	10.51	20240805	2690	-12.08	20240621	2100	12.62	20230821	0.00	N	418210	100	3 억	884	N	N	N	N
124	20240808	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-20	5	-0.85	2685585	1130	132.94	2355	2390	2340	3065	1655	2360	2376.62	0.02	-32	2390	2375	2345	2330	2300	2382	2337	4	705	100	1650	5	1	3660000	86	63.24	1.22	12	0.03	37.00	1924.00	2690	20240621	-13.01	2100	20230821	11.43	2690	-13.01	20240621	2140	9.35	20240805	2690	-13.01	20240621	2100	11.43	20230821	0.00	N	418210	100	3 억	884	N	N	N	N
125	20240808	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-15	5	-0.64	2446775	1028	120.94	2355	2390	2340	3065	1655	2360	2380.13	0.02	-31	2390	2375	2345	2330	2300	2382	2337	4	705	100	1650	5	1	3660000	86	63.38	1.22	12	0.03	37.00	1924.00	2690	20240621	-12.83	2100	20230821	11.67	2690	-12.83	20240621	2140	9.58	20240805	2690	-12.83	20240621	2100	11.67	20230821	0.00	N	418210	100	3 억	884	N	N	N	N
126	20240808	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	30	2	1.27	2444430	1027	120.82	2355	2390	2340	3065	1655	2360	2380.17	0.02	-32	2390	2375	2345	2330	2300	2382	2337	4	705	100	1650	5	1	3660000	87	64.59	1.24	12	0.03	37.00	1924.00	2690	20240621	-11.15	2100	20230821	13.81	2690	-11.15	20240621	2140	11.68	20240805	2690	-11.15	20240621	2100	13.81	20230821	0.00	N	418210	100	3 억	884	N	N	N	N
127	20240808	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-20	5	-0.85	2439675	1025	120.59	2355	2390	2340	3065	1655	2360	2380.17	0.02	-31	2390	2375	2345	2330	2300	2382	2337	4	705	100	1650	5	1	3660000	86	63.24	1.22	12	0.03	37.00	1924.00	2690	20240621	-13.01	2100	20230821	11.43	2690	-13.01	20240621	2140	9.35	20240805	2690	-13.01	20240621	2100	11.43	20230821	0.00	N	418210	100	3 억	884	N	N	N	N
128	20240808	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	25	2	1.06	2399575	1008	118.59	2355	2385	2355	3065	1655	2360	2380.53	0.02	-31	2390	2375	2345	2330	2300	2382	2337	4	705	100	1650	5	1	3660000	87	64.46	1.24	12	0.03	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2140	11.45	20240805	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억	884	N	N	N	N
129	20240808	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.02	0	2390	2375	2345	2330	2300	2382	2337	4	705	100	1650	5	1	3660000	86	63.78	1.23	12	0.00	37.00	1924.00	2690	20240621	-12.27	2100	20230821	12.38	2690	-12.27	20240621	2140	10.28	20240805	2690	-12.27	20240621	2100	12.38	20230821	0.00	N	418210	100	3 억	884	N	N	N	N
130	20240807	161100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	40	2	1.72	1989240	850	11.03	2330	2360	2315	3015	1625	2320	2340.28	0.02	-18	2390	2355	2315	2280	2240	2372	2297	4	695	100	1620	5	1	3660000	86	63.78	1.23	12	0.02	37.00	1924.00	2690	20240621	-12.27	2100	20230821	12.38	2690	-12.27	20240621	2140	10.28	20240805	2690	-12.27	20240621	2100	12.38	20230821	0.00	N	418210	100	3 억	902	N	N	N	N
131	20240807	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	35	2	1.51	1902075	813	10.55	2330	2360	2315	3015	1625	2320	2339.58	0.02	-2	2390	2355	2315	2280	2240	2372	2297	4	695	100	1620	5	1	3660000	86	63.65	1.22	12	0.02	37.00	1924.00	2690	20240621	-12.45	2100	20230821	12.14	2690	-12.45	20240621	2140	10.05	20240805	2690	-12.45	20240621	2100	12.14	20230821	0.00	N	418210	100	3 억	902	N	N	N	N
132	20240807	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	35	2	1.51	1883260	805	10.45	2330	2355	2315	3015	1625	2320	2339.45	0.02	5	2390	2355	2315	2280	2240	2372	2297	4	695	100	1620	5	1	3660000	86	63.65	1.22	12	0.02	37.00	1924.00	2690	20240621	-12.45	2100	20230821	12.14	2690	-12.45	20240621	2140	10.05	20240805	2690	-12.45	20240621	2100	12.14	20230821	0.00	N	418210	100	3 억	902	N	N	N	N
133	20240807	131113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	5	2	0.22	771155	332	4.31	2330	2340	2315	3015	1625	2320	2322.76	0.02	8	2390	2355	2315	2280	2240	2372	2297	4	695	100	1620	5	1	3660000	85	62.84	1.21	12	0.01	37.00	1924.00	2690	20240621	-13.57	2100	20230821	10.71	2690	-13.57	20240621	2140	8.64	20240805	2690	-13.57	20240621	2100	10.71	20230821	0.00	N	418210	100	3 억	902	N	N	N	N
134	20240807	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	668855	288	3.74	2330	2340	2315	3015	1625	2320	2322.41	0.02	9	2390	2355	2315	2280	2240	2372	2297	4	695	100	1620	5	1	3660000	85	62.70	1.21	12	0.01	37.00	1924.00	2690	20240621	-13.75	2100	20230821	10.48	2690	-13.75	20240621	2140	8.41	20240805	2690	-13.75	20240621	2100	10.48	20230821	0.00	N	418210	100	3 억	902	N	N	N	N
135	20240807	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	169480	73	0.95	2330	2340	2315	3015	1625	2320	2321.64	0.02	-6	2390	2355	2315	2280	2240	2372	2297	4	695	100	1620	5	1	3660000	85	62.70	1.21	12	0.00	37.00	1924.00	2690	20240621	-13.75	2100	20230821	10.48	2690	-13.75	20240621	2140	8.41	20240805	2690	-13.75	20240621	2100	10.48	20230821	0.00	N	418210	100	3 억	902	N	N	N	N
136	20240807	101107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	20915	9	0.12	2330	2330	2315	3015	1625	2320	2323.89	0.02	-6	2390	2355	2315	2280	2240	2372	2297	4	695	100	1620	5	1	3660000	85	62.97	1.21	12	0.00	37.00	1924.00	2690	20240621	-13.38	2100	20230821	10.95	2690	-13.38	20240621	2140	8.88	20240805	2690	-13.38	20240621	2100	10.95	20230821	0.00	N	418210	100	3 억	902	N	N	N	N
137	20240807	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.02	0	2390	2355	2315	2280	2240	2372	2297	4	695	100	1620	5	1	3660000	85	62.70	1.21	12	0.00	37.00	1924.00	2690	20240621	-13.75	2100	20230821	10.48	2690	-13.75	20240621	2140	8.41	20240805	2690	-13.75	20240621	2100	10.48	20230821	0.00	N	418210	100	3 억	902	N	N	N	N
138	20240806	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	25	2	1.09	17760755	7704	13.29	2295	2350	2275	2980	1610	2295	2305.39	0.02	323	2511	2402	2271	2162	2031	2337	2097	4	685	100	1600	5	1	3660000	85	62.70	1.21	12	0.21	37.00	1924.00	2690	20240621	-13.75	2100	20230821	10.48	2690	-13.75	20240621	2140	8.41	20240805	2690	-13.75	20240621	2100	10.48	20230821	0.00	N	418210	100	3 억	579	N	N	N	N
139	20240806	151111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	16124665	6989	12.06	2295	2350	2275	2980	1610	2295	2307.15	0.02	408	2511	2402	2271	2162	2031	2337	2097	4	685	100	1600	5	1	3660000	84	62.16	1.20	12	0.19	37.00	1924.00	2690	20240621	-14.50	2100	20230821	9.52	2690	-14.50	20240621	2140	7.48	20240805	2690	-14.50	20240621	2100	9.52	20230821	0.00	N	418210	100	3 억	579	N	N	N	N
140	20240806	141104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	14849615	6433	11.10	2295	2350	2275	2980	1610	2295	2308.35	0.02	382	2511	2402	2271	2162	2031	2337	2097	4	685	100	1600	5	1	3660000	84	61.89	1.19	12	0.18	37.00	1924.00	2690	20240621	-14.87	2100	20230821	9.05	2690	-14.87	20240621	2140	7.01	20240805	2690	-14.87	20240621	2100	9.05	20230821	0.00	N	418210	100	3 억	579	N	N	N	N
141	20240806	131109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	12579725	5443	9.39	2295	2350	2275	2980	1610	2295	2311.17	0.02	373	2511	2402	2271	2162	2031	2337	2097	4	685	100	1600	5	1	3660000	84	62.03	1.19	12	0.15	37.00	1924.00	2690	20240621	-14.68	2100	20230821	9.29	2690	-14.68	20240621	2140	7.24	20240805	2690	-14.68	20240621	2100	9.29	20230821	0.00	N	418210	100	3 억	579	N	N	N	N
142	20240806	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	11325415	4897	8.45	2295	2350	2275	2980	1610	2295	2312.73	0.02	341	2511	2402	2271	2162	2031	2337	2097	4	685	100	1600	5	1	3660000	84	62.03	1.19	12	0.13	37.00	1924.00	2690	20240621	-14.68	2100	20230821	9.29	2690	-14.68	20240621	2140	7.24	20240805	2690	-14.68	20240621	2100	9.29	20230821	0.00	N	418210	100	3 억	579	N	N	N	N
143	20240806	111058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	35	2	1.53	5198680	2261	3.90	2295	2350	2275	2980	1610	2295	2299.28	0.02	280	2511	2402	2271	2162	2031	2337	2097	4	685	100	1600	5	1	3660000	85	62.97	1.21	12	0.06	37.00	1924.00	2690	20240621	-13.38	2100	20230821	10.95	2690	-13.38	20240621	2140	8.88	20240805	2690	-13.38	20240621	2100	10.95	20230821	0.00	N	418210	100	3 억	579	N	N	N	N
144	20240806	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	55	2	2.40	3931395	1718	2.96	2295	2350	2275	2980	1610	2295	2288.36	0.02	121	2511	2402	2271	2162	2031	2337	2097	4	685	100	1600	5	1	3660000	86	63.51	1.22	12	0.05	37.00	1924.00	2690	20240621	-12.64	2100	20230821	11.90	2690	-12.64	20240621	2140	9.81	20240805	2690	-12.64	20240621	2100	11.90	20230821	0.00	N	418210	100	3 억	579	N	N	N	N
145	20240806	091105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-20	5	-0.87	2374845	1043	1.80	2295	2320	2275	2980	1610	2295	2276.94	0.02	-9	2511	2402	2271	2162	2031	2337	2097	4	685	100	1600	5	1	3660000	83	61.49	1.18	12	0.03	37.00	1924.00	2690	20240621	-15.43	2100	20230821	8.33	2690	-15.43	20240621	2140	6.31	20240805	2690	-15.43	20240621	2100	8.33	20230821	0.00	N	418210	100	3 억	579	N	N	N	N
146	20240805	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-75	5	-3.16	132965115	57954	1334.12	2370	2380	2140	3080	1660	2370	2294.32	0.01	143	2460	2415	2370	2325	2280	2392	2302	4	710	100	1650	5	1	3660000	84	62.03	1.19	12	1.58	37.00	1924.00	2690	20240621	-14.68	2100	20230821	9.29	2690	-14.68	20240621	2140	7.24	20240805	2690	-14.68	20240621	2100	9.29	20230821	0.00	N	418210	100	3 억	436	N	N	N	N
147	20240805	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-75	5	-3.16	132532420	57765	1329.77	2370	2380	2140	3080	1660	2370	2294.34	0.01	149	2460	2415	2370	2325	2280	2392	2302	4	710	100	1650	5	1	3660000	84	62.03	1.19	12	1.58	37.00	1924.00	2690	20240621	-14.68	2100	20230821	9.29	2690	-14.68	20240621	2140	7.24	20240805	2690	-14.68	20240621	2100	9.29	20230821	0.00	N	418210	100	3 억	436	N	N	N	N
148	20240805	141059	58	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-135	5	-5.70	128135885	55796	1284.44	2370	2380	2140	3080	1660	2370	2296.51	0.01	60	2460	2415	2370	2325	2280	2392	2302	4	710	100	1650	5	1	3660000	82	60.41	1.16	12	1.52	37.00	1924.00	2690	20240621	-16.91	2100	20230821	6.43	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2100	6.43	20230821	0.00	N	418210	100	3 억	436	N	N	N	N
149	20240805	131059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-140	5	-5.91	127127770	55345	1274.06	2370	2380	2140	3080	1660	2370	2297.01	0.01	49	2460	2415	2370	2325	2280	2392	2302	4	710	100	1650	5	1	3660000	82	60.27	1.16	12	1.51	37.00	1924.00	2690	20240621	-17.10	2100	20230821	6.19	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2100	6.19	20230821	0.00	N	418210	100	3 억	436	N	N	N	N
150	20240805	121053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-70	5	-2.95	59551360	25855	595.19	2370	2380	2300	3080	1660	2370	2303.28	0.01	-2	2460	2415	2370	2325	2280	2392	2302	4	710	100	1650	5	1	3660000	84	62.16	1.20	12	0.71	37.00	1924.00	2690	20240621	-14.50	2100	20230821	9.52	2690	-14.50	20240621	2185	5.26	20240103	2690	-14.50	20240621	2100	9.52	20230821	0.00	N	418210	100	3 억	436	N	N	N	N
151	20240805	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-30	5	-1.27	3311130	1411	32.48	2370	2380	2340	3080	1660	2370	2346.65	0.01	-2	2460	2415	2370	2325	2280	2392	2302	4	710	100	1650	5	1	3660000	86	63.24	1.22	12	0.04	37.00	1924.00	2690	20240621	-13.01	2100	20230821	11.43	2690	-13.01	20240621	2185	7.09	20240103	2690	-13.01	20240621	2100	11.43	20230821	0.00	N	418210	100	3 억	436	N	N	N	N
152	20240805	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-25	5	-1.05	1548035	659	15.17	2370	2375	2340	3080	1660	2370	2349.07	0.01	-2	2460	2415	2370	2325	2280	2392	2302	4	710	100	1650	5	1	3660000	86	63.38	1.22	12	0.02	37.00	1924.00	2690	20240621	-12.83	2100	20230821	11.67	2690	-12.83	20240621	2185	7.32	20240103	2690	-12.83	20240621	2100	11.67	20230821	0.00	N	418210	100	3 억	436	N	N	N	N
153	20240805	091042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	0.01	0	2460	2415	2370	2325	2280	2392	2302	4	710	100	1650	5	1	3660000	87	64.05	1.23	12	0.00	37.00	1924.00	2690	20240621	-11.90	2100	20230821	12.86	2690	-11.90	20240621	2185	8.47	20240103	2690	-11.90	20240621	2100	12.86	20230821	0.00	N	418210	100	3 억	436	N	N	N	N
154	20240802	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-30	5	-1.25	10338820	4344	611.83	2395	2415	2325	3120	1680	2400	2380.02	0.01	-16	2433	2416	2403	2386	2373	2410	2380	4	720	100	1680	5	1	3660000	87	64.05	1.23	12	0.12	37.00	1924.00	2690	20240621	-11.90	2100	20230821	12.86	2690	-11.90	20240621	2185	8.47	20240103	2690	-11.90	20240621	2100	12.86	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
155	20240802	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	-15	5	-0.62	10079565	4235	596.48	2395	2415	2325	3120	1680	2400	2380.06	0.01	32	2433	2416	2403	2386	2373	2410	2380	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.12	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2185	9.15	20240103	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
156	20240802	141036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	-15	5	-0.62	5177635	2162	304.51	2395	2415	2380	3120	1680	2400	2394.84	0.01	8	2433	2416	2403	2386	2373	2410	2380	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.06	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2185	9.15	20240103	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
157	20240802	131036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	-15	5	-0.62	4989190	2083	293.38	2395	2415	2380	3120	1680	2400	2395.19	0.01	8	2433	2416	2403	2386	2373	2410	2380	4	720	100	1680	5	1	3660000	87	64.46	1.24	12	0.06	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2185	9.15	20240103	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
158	20240802	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	-5	5	-0.21	4867385	2032	286.20	2395	2400	2380	3120	1680	2400	2395.37	0.01	8	2433	2416	2403	2386	2373	2410	2380	4	720	100	1680	5	1	3660000	88	64.73	1.24	12	0.06	37.00	1924.00	2690	20240621	-10.97	2100	20230821	14.05	2690	-10.97	20240621	2185	9.61	20240103	2690	-10.97	20240621	2100	14.05	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
159	20240802	111034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	-5	5	-0.21	2974990	1241	174.79	2395	2400	2395	3120	1680	2400	2397.25	0.01	24	2433	2416	2403	2386	2373	2410	2380	4	720	100	1680	5	1	3660000	88	64.73	1.24	12	0.03	37.00	1924.00	2690	20240621	-10.97	2100	20230821	14.05	2690	-10.97	20240621	2185	9.61	20240103	2690	-10.97	20240621	2100	14.05	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
160	20240802	101030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	2773800	1157	162.96	2395	2400	2395	3120	1680	2400	2397.41	0.01	0	2433	2416	2403	2386	2373	2410	2380	4	720	100	1680	5	1	3660000	88	64.86	1.25	12	0.03	37.00	1924.00	2690	20240621	-10.78	2100	20230821	14.29	2690	-10.78	20240621	2185	9.84	20240103	2690	-10.78	20240621	2100	14.29	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
161	20240802	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	-5	5	-0.21	4790	2	0.28	2395	2395	2395	3120	1680	2400	2395.00	0.01	0	2433	2416	2403	2386	2373	2410	2380	4	720	100	1680	5	1	3660000	88	64.73	1.24	12	0.00	37.00	1924.00	2690	20240621	-10.97	2100	20230821	14.05	2690	-10.97	20240621	2185	9.61	20240103	2690	-10.97	20240621	2100	14.05	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
162	20240801	161030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-10	5	-0.41	1705460	710	20.11	2420	2420	2390	3130	1690	2410	2402.06	0.01	0	2533	2471	2428	2366	2323	2450	2345	4	720	100	1680	5	1	3660000	88	64.86	1.25	12	0.02	37.00	1924.00	2690	20240621	-10.78	2100	20230821	14.29	2690	-10.78	20240621	2185	9.84	20240103	2690	-10.78	20240621	2100	14.29	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
163	20240801	151055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-10	5	-0.41	1671860	696	19.72	2420	2420	2390	3130	1690	2410	2402.10	0.01	0	2533	2471	2428	2366	2323	2450	2345	4	720	100	1680	5	1	3660000	88	64.86	1.25	12	0.02	37.00	1924.00	2690	20240621	-10.78	2100	20230821	14.29	2690	-10.78	20240621	2185	9.84	20240103	2690	-10.78	20240621	2100	14.29	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
164	20240801	141044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	-20	5	-0.83	1662280	692	19.60	2420	2420	2390	3130	1690	2410	2402.14	0.01	0	2533	2471	2428	2366	2323	2450	2345	4	720	100	1680	5	1	3660000	87	64.59	1.24	12	0.02	37.00	1924.00	2690	20240621	-11.15	2100	20230821	13.81	2690	-11.15	20240621	2185	9.38	20240103	2690	-11.15	20240621	2100	13.81	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
165	20240801	131034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-10	5	-0.41	1612090	671	19.01	2420	2420	2390	3130	1690	2410	2402.52	0.01	0	2533	2471	2428	2366	2323	2450	2345	4	720	100	1680	5	1	3660000	88	64.86	1.25	12	0.02	37.00	1924.00	2690	20240621	-10.78	2100	20230821	14.29	2690	-10.78	20240621	2185	9.84	20240103	2690	-10.78	20240621	2100	14.29	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
166	20240801	121039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	-5	5	-0.21	870490	362	10.25	2420	2420	2390	3130	1690	2410	2404.67	0.01	0	2533	2471	2428	2366	2323	2450	2345	4	720	100	1680	5	1	3660000	88	65.00	1.25	12	0.01	37.00	1924.00	2690	20240621	-10.59	2100	20230821	14.52	2690	-10.59	20240621	2185	10.07	20240103	2690	-10.59	20240621	2100	14.52	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
167	20240801	111039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	-5	5	-0.21	870490	362	10.25	2420	2420	2390	3130	1690	2410	2404.67	0.01	0	2533	2471	2428	2366	2323	2450	2345	4	720	100	1680	5	1	3660000	88	65.00	1.25	12	0.01	37.00	1924.00	2690	20240621	-10.59	2100	20230821	14.52	2690	-10.59	20240621	2185	10.07	20240103	2690	-10.59	20240621	2100	14.52	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
168	20240801	101033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	-20	5	-0.83	860915	358	10.14	2420	2420	2390	3130	1690	2410	2404.79	0.01	0	2533	2471	2428	2366	2323	2450	2345	4	720	100	1680	5	1	3660000	87	64.59	1.24	12	0.01	37.00	1924.00	2690	20240621	-11.15	2100	20230821	13.81	2690	-11.15	20240621	2185	9.38	20240103	2690	-11.15	20240621	2100	13.81	20230821	0.00	N	418210	100	3 억	452	N	N	N	N
169	20240801	091024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	0	3	0.00	0	0	0.00	0	0	0	3130	1690	2410	0.00	0.01	0	2533	2471	2428	2366	2323	2450	2345	4	720	100	1680	5	1	3660000	88	65.14	1.25	12	0.00	37.00	1924.00	2690	20240621	-10.41	2100	20230821	14.76	2690	-10.41	20240621	2185	10.30	20240103	2690	-10.41	20240621	2100	14.76	20230821	0.00	N	418210	100	3 억	452	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History