KissMeData/027360/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160404	57	100.00	KOSDAQ	금융	N	N	N	N		N	2430	-30	5	-1.22	609048465	252580	105.62	2430	2455	2375	3195	1725	2460	2411.20	0.50	-15759	2560	2510	2460	2410	2360	2485	2385	605	735	500	1770	5	1	120945406	2939	17.74	1.12	12	0.21	137.00	2166.00	3650	20240621	-33.42	1971	20231004	23.29	3650	-33.42	20240621	2295	5.88	20240729	3650	-33.42	20240621	1971	23.29	20231004	2.32	N	027360	500	604 억	608195	N	N	67	N	00	N
3	20240731	150405	57	100.00	KOSDAQ	금융	N	N	N	N		N	2420	-40	5	-1.63	578636150	240062	100.38	2430	2455	2375	3195	1725	2460	2410.36	0.50	-15580	2560	2510	2460	2410	2360	2485	2385	605	735	500	1770	5	1	120945406	2927	17.66	1.12	12	0.20	137.00	2166.00	3650	20240621	-33.70	1971	20231004	22.78	3650	-33.70	20240621	2295	5.45	20240729	3650	-33.70	20240621	1971	22.78	20231004	2.32	N	027360	500	604 억	608195	N	N	41	N	00	N
4	20240731	140408	57	100.00	KOSDAQ	금융	N	N	N	N		N	2420	-40	5	-1.63	548556560	227589	95.17	2430	2455	2375	3195	1725	2460	2410.29	0.50	-14840	2560	2510	2460	2410	2360	2485	2385	605	735	500	1770	5	1	120945406	2927	17.66	1.12	12	0.19	137.00	2166.00	3650	20240621	-33.70	1971	20231004	22.78	3650	-33.70	20240621	2295	5.45	20240729	3650	-33.70	20240621	1971	22.78	20231004	2.32	N	027360	500	604 억	608195	N	N	41	N	00	N
5	20240731	130407	57	100.00	KOSDAQ	금융	N	N	N	N		N	2415	-45	5	-1.83	470360450	195227	81.64	2430	2455	2375	3195	1725	2460	2409.30	0.50	-14154	2560	2510	2460	2410	2360	2485	2385	605	735	500	1770	5	1	120945406	2921	17.63	1.11	12	0.16	137.00	2166.00	3650	20240621	-33.84	1971	20231004	22.53	3650	-33.84	20240621	2295	5.23	20240729	3650	-33.84	20240621	1971	22.53	20231004	2.32	N	027360	500	604 억	608195	N	N	41	N	00	N
6	20240731	120409	57	100.00	KOSDAQ	금융	N	N	N	N		N	2410	-50	5	-2.03	263029140	108707	45.46	2430	2455	2390	3195	1725	2460	2419.62	0.50	-28559	2560	2510	2460	2410	2360	2485	2385	605	735	500	1770	5	1	120945406	2915	17.59	1.11	12	0.09	137.00	2166.00	3650	20240621	-33.97	1971	20231004	22.27	3650	-33.97	20240621	2295	5.01	20240729	3650	-33.97	20240621	1971	22.27	20231004	2.32	N	027360	500	604 억	608195	N	N	41	N	00	N
7	20240731	110406	57	100.00	KOSDAQ	금융	N	N	N	N		N	2415	-45	5	-1.83	183325185	75644	31.63	2430	2455	2395	3195	1725	2460	2423.53	0.50	-24251	2560	2510	2460	2410	2360	2485	2385	605	735	500	1770	5	1	120945406	2921	17.63	1.11	12	0.06	137.00	2166.00	3650	20240621	-33.84	1971	20231004	22.53	3650	-33.84	20240621	2295	5.23	20240729	3650	-33.84	20240621	1971	22.53	20231004	2.32	N	027360	500	604 억	608195	N	N	41	N	00	N
8	20240731	100406	57	100.00	KOSDAQ	금융	N	N	N	N		N	2435	-25	5	-1.02	121897165	50297	21.03	2430	2455	2395	3195	1725	2460	2423.55	0.50	-3901	2560	2510	2460	2410	2360	2485	2385	605	735	500	1770	5	1	120945406	2945	17.77	1.12	12	0.04	137.00	2166.00	3650	20240621	-33.29	1971	20231004	23.54	3650	-33.29	20240621	2295	6.10	20240729	3650	-33.29	20240621	1971	23.54	20231004	2.32	N	027360	500	604 억	608195	N	N	41	N	00	N
9	20240731	090401	57	100.00	KOSDAQ	금융	N	N	N	N		N	2455	-5	5	-0.20	5364515	2200	0.92	2430	2455	2430	3195	1725	2460	2438.42	0.50	103	2560	2510	2460	2410	2360	2485	2385	605	735	500	1770	5	1	120945406	2969	17.92	1.13	12	0.00	137.00	2166.00	3650	20240621	-32.74	1971	20231004	24.56	3650	-32.74	20240621	2295	6.97	20240729	3650	-32.74	20240621	1971	24.56	20231004	2.32	N	027360	500	604 억	608195	N	N	41	N	00	N
10	20240730	160355	57	100.00	KOSDAQ	금융	N	N	N	N		N	2460	-35	5	-1.40	575245235	236031	30.19	2465	2510	2410	3240	1750	2495	2437.04	0.54	-46521	2668	2581	2438	2351	2208	2625	2395	605	745	500	1790	5	1	120945406	2975	17.96	1.14	12	0.20	137.00	2166.00	3650	20240621	-32.60	1971	20231004	24.81	3650	-32.60	20240621	2295	7.19	20240729	3650	-32.60	20240621	1971	24.81	20231004	2.44	N	027360	500	604 억	654718	N	N	41	N	00	N
11	20240730	150402	57	100.00	KOSDAQ	금융	N	N	N	N		N	2445	-50	5	-2.00	505613590	207587	26.55	2465	2510	2410	3240	1750	2495	2435.64	0.54	-41759	2668	2581	2438	2351	2208	2625	2395	605	745	500	1790	5	1	120945406	2957	17.85	1.13	12	0.17	137.00	2166.00	3650	20240621	-33.01	1971	20231004	24.05	3650	-33.01	20240621	2295	6.54	20240729	3650	-33.01	20240621	1971	24.05	20231004	2.44	N	027360	500	604 억	654718	N	N	0	N	00	N
12	20240730	140357	57	100.00	KOSDAQ	금융	N	N	N	N		N	2430	-65	5	-2.61	372503385	152544	19.51	2465	2510	2410	3240	1750	2495	2441.91	0.54	-44471	2668	2581	2438	2351	2208	2625	2395	605	745	500	1790	5	1	120945406	2939	17.74	1.12	12	0.13	137.00	2166.00	3650	20240621	-33.42	1971	20231004	23.29	3650	-33.42	20240621	2295	5.88	20240729	3650	-33.42	20240621	1971	23.29	20231004	2.44	N	027360	500	604 억	654718	N	N	0	N	00	N
13	20240730	130401	57	100.00	KOSDAQ	금융	N	N	N	N		N	2415	-80	5	-3.21	322460490	131853	16.86	2465	2510	2410	3240	1750	2495	2445.57	0.54	-41595	2668	2581	2438	2351	2208	2625	2395	605	745	500	1790	5	1	120945406	2921	17.63	1.11	12	0.11	137.00	2166.00	3650	20240621	-33.84	1971	20231004	22.53	3650	-33.84	20240621	2295	5.23	20240729	3650	-33.84	20240621	1971	22.53	20231004	2.44	N	027360	500	604 억	654718	N	N	0	N	00	N
14	20240730	120400	57	100.00	KOSDAQ	금융	N	N	N	N		N	2425	-70	5	-2.81	303349335	123949	15.85	2465	2510	2415	3240	1750	2495	2447.33	0.54	-40666	2668	2581	2438	2351	2208	2625	2395	605	745	500	1790	5	1	120945406	2933	17.70	1.12	12	0.10	137.00	2166.00	3650	20240621	-33.56	1971	20231004	23.03	3650	-33.56	20240621	2295	5.66	20240729	3650	-33.56	20240621	1971	23.03	20231004	2.44	N	027360	500	604 억	654718	N	N	0	N	00	N
15	20240730	110402	57	100.00	KOSDAQ	금융	N	N	N	N		N	2435	-60	5	-2.40	205801295	83856	10.72	2465	2510	2420	3240	1750	2495	2454.17	0.54	-20627	2668	2581	2438	2351	2208	2625	2395	605	745	500	1790	5	1	120945406	2945	17.77	1.12	12	0.07	137.00	2166.00	3650	20240621	-33.29	1971	20231004	23.54	3650	-33.29	20240621	2295	6.10	20240729	3650	-33.29	20240621	1971	23.54	20231004	2.44	N	027360	500	604 억	654718	N	N	0	N	00	N
16	20240730	100402	57	100.00	KOSDAQ	금융	N	N	N	N		N	2440	-55	5	-2.20	165798810	67369	8.62	2465	2510	2425	3240	1750	2495	2461.00	0.54	-21102	2668	2581	2438	2351	2208	2625	2395	605	745	500	1790	5	1	120945406	2951	17.81	1.13	12	0.06	137.00	2166.00	3650	20240621	-33.15	1971	20231004	23.80	3650	-33.15	20240621	2295	6.32	20240729	3650	-33.15	20240621	1971	23.80	20231004	2.44	N	027360	500	604 억	654718	N	N	0	N	00	N
17	20240730	090403	57	100.00	KOSDAQ	금융	N	N	N	N		N	2490	-5	5	-0.20	15550655	6291	0.80	2465	2510	2465	3240	1750	2495	2471.52	0.54	182	2668	2581	2438	2351	2208	2625	2395	605	745	500	1790	5	1	120945406	3012	18.18	1.15	12	0.01	137.00	2166.00	3650	20240621	-31.78	1971	20231004	26.33	3650	-31.78	20240621	2295	8.50	20240729	3650	-31.78	20240621	1971	26.33	20231004	2.44	N	027360	500	604 억	654718	N	N	0	N	00	N
18	20240729	160358	57	100.00	KOSDAQ	금융	N	N	N	N		N	2495	170	2	7.31	1849189170	761653	139.49	2300	2525	2295	3020	1630	2325	2427.92	0.47	85298	2441	2382	2346	2287	2251	2365	2270	605	695	500	1670	5	1	120945406	3018	18.21	1.15	12	0.63	137.00	2166.00	3650	20240621	-31.64	1971	20231004	26.59	3650	-31.64	20240621	2295	8.71	20240729	3650	-31.64	20240621	1971	26.59	20231004	2.58	N	027360	500	604 억	569429	N	N	0	N	00	N
19	20240729	150359	57	100.00	KOSDAQ	금융	N	N	N	N		N	2475	150	2	6.45	1751955125	722676	132.35	2300	2525	2295	3020	1630	2325	2424.36	0.47	85776	2441	2382	2346	2287	2251	2365	2270	605	695	500	1670	5	1	120945406	2993	18.07	1.14	12	0.60	137.00	2166.00	3650	20240621	-32.19	1971	20231004	25.57	3650	-32.19	20240621	2295	7.84	20240729	3650	-32.19	20240621	1971	25.57	20231004	2.58	N	027360	500	604 억	569429	N	N	0	N	00	N
20	20240729	140403	57	100.00	KOSDAQ	금융	N	N	N	N		N	2475	150	2	6.45	1615891175	668093	122.36	2300	2525	2295	3020	1630	2325	2418.76	0.47	79211	2441	2382	2346	2287	2251	2365	2270	605	695	500	1670	5	1	120945406	2993	18.07	1.14	12	0.55	137.00	2166.00	3650	20240621	-32.19	1971	20231004	25.57	3650	-32.19	20240621	2295	7.84	20240729	3650	-32.19	20240621	1971	25.57	20231004	2.58	N	027360	500	604 억	569429	N	N	0	N	00	N
21	20240729	130406	57	100.00	KOSDAQ	금융	N	N	N	N		N	2450	125	2	5.38	1566778560	648159	118.71	2300	2525	2295	3020	1630	2325	2417.38	0.47	73020	2441	2382	2346	2287	2251	2365	2270	605	695	500	1670	5	1	120945406	2963	17.88	1.13	12	0.54	137.00	2166.00	3650	20240621	-32.88	1971	20231004	24.30	3650	-32.88	20240621	2295	6.75	20240729	3650	-32.88	20240621	1971	24.30	20231004	2.58	N	027360	500	604 억	569429	N	N	0	N	00	N
22	20240729	120359	57	100.00	KOSDAQ	금융	N	N	N	N		N	2460	135	2	5.81	1452537940	601543	110.17	2300	2525	2295	3020	1630	2325	2414.79	0.47	58790	2441	2382	2346	2287	2251	2365	2270	605	695	500	1670	5	1	120945406	2975	17.96	1.14	12	0.50	137.00	2166.00	3650	20240621	-32.60	1971	20231004	24.81	3650	-32.60	20240621	2295	7.19	20240729	3650	-32.60	20240621	1971	24.81	20231004	2.58	N	027360	500	604 억	569429	N	N	0	N	00	N
23	20240729	110401	57	100.00	KOSDAQ	금융	N	N	N	N		N	2400	75	2	3.23	820650190	345133	63.21	2300	2450	2295	3020	1630	2325	2377.89	0.47	36825	2441	2382	2346	2287	2251	2365	2270	605	695	500	1670	5	1	120945406	2903	17.52	1.11	12	0.29	137.00	2166.00	3650	20240621	-34.25	1971	20231004	21.77	3650	-34.25	20240621	2295	4.58	20240729	3650	-34.25	20240621	1971	21.77	20231004	2.58	N	027360	500	604 억	569429	N	N	0	N	00	N
24	20240729	100400	57	100.00	KOSDAQ	금융	N	N	N	N		N	2420	95	2	4.09	533569225	226777	41.53	2300	2425	2295	3020	1630	2325	2352.92	0.47	40476	2441	2382	2346	2287	2251	2365	2270	605	695	500	1670	5	1	120945406	2927	17.66	1.12	12	0.19	137.00	2166.00	3650	20240621	-33.70	1971	20231004	22.78	3650	-33.70	20240621	2295	5.45	20240729	3650	-33.70	20240621	1971	22.78	20231004	2.58	N	027360	500	604 억	569429	N	N	0	N	00	N
25	20240729	090357	57	100.00	KOSDAQ	금융	N	N	N	N		N	2335	10	2	0.43	159460015	69123	12.66	2300	2350	2295	3020	1630	2325	2306.71	0.47	9230	2441	2382	2346	2287	2251	2365	2270	605	695	500	1670	5	1	120945406	2824	17.04	1.08	12	0.06	137.00	2166.00	3650	20240621	-36.03	1971	20231004	18.47	3650	-36.03	20240621	2295	1.74	20240729	3650	-36.03	20240621	1971	18.47	20231004	2.58	N	027360	500	604 억	569429	N	N	0	N	00	N
26	20240726	160352	54	100.00	KOSDAQ	금융	N	N	N	N		N	2325	-45	5	-1.90	1266302520	539517	40.76	2365	2405	2310	3080	1660	2370	2347.12	0.46	11936	2673	2521	2428	2276	2183	2475	2230	605	710	500	1700	5	1	120945406	2812	16.97	1.07	12	0.45	137.00	2166.00	3650	20240621	-36.30	1971	20231004	17.96	3650	-36.30	20240621	2310	0.65	20240726	3650	-36.30	20240621	1971	17.96	20231004	2.66	N	027360	500	604 억	557500	N	N	0	N	01	N
27	20240726	150356	54	100.00	KOSDAQ	금융	N	N	N	N		N	2335	-35	5	-1.48	1088220030	462860	34.96	2365	2405	2325	3080	1660	2370	2351.08	0.46	-1058	2673	2521	2428	2276	2183	2475	2230	605	710	500	1700	5	1	120945406	2824	17.04	1.08	12	0.38	137.00	2166.00	3650	20240621	-36.03	1971	20231004	18.47	3650	-36.03	20240621	2325	0.43	20240726	3650	-36.03	20240621	1971	18.47	20231004	2.66	N	027360	500	604 억	557500	N	N	0	N	01	N
28	20240726	140357	54	100.00	KOSDAQ	금융	N	N	N	N		N	2340	-30	5	-1.27	895023910	380353	28.73	2365	2405	2325	3080	1660	2370	2353.14	0.46	7951	2673	2521	2428	2276	2183	2475	2230	605	710	500	1700	5	1	120945406	2830	17.08	1.08	12	0.31	137.00	2166.00	3650	20240621	-35.89	1971	20231004	18.72	3650	-35.89	20240621	2325	0.65	20240726	3650	-35.89	20240621	1971	18.72	20231004	2.66	N	027360	500	604 억	557500	N	N	0	N	01	N
29	20240726	130357	54	100.00	KOSDAQ	금융	N	N	N	N		N	2340	-30	5	-1.27	801015865	340059	25.69	2365	2405	2325	3080	1660	2370	2355.52	0.46	11014	2673	2521	2428	2276	2183	2475	2230	605	710	500	1700	5	1	120945406	2830	17.08	1.08	12	0.28	137.00	2166.00	3650	20240621	-35.89	1971	20231004	18.72	3650	-35.89	20240621	2325	0.65	20240726	3650	-35.89	20240621	1971	18.72	20231004	2.66	N	027360	500	604 억	557500	N	N	0	N	01	N
30	20240726	120358	54	100.00	KOSDAQ	금융	N	N	N	N		N	2350	-20	5	-0.84	711282125	301727	22.79	2365	2405	2325	3080	1660	2370	2357.37	0.46	17258	2673	2521	2428	2276	2183	2475	2230	605	710	500	1700	5	1	120945406	2842	17.15	1.08	12	0.25	137.00	2166.00	3650	20240621	-35.62	1971	20231004	19.23	3650	-35.62	20240621	2325	1.08	20240726	3650	-35.62	20240621	1971	19.23	20231004	2.66	N	027360	500	604 억	557500	N	N	0	N	01	N
31	20240726	110357	54	100.00	KOSDAQ	금융	N	N	N	N		N	2340	-30	5	-1.27	666754550	282681	21.35	2365	2405	2325	3080	1660	2370	2358.68	0.46	13901	2673	2521	2428	2276	2183	2475	2230	605	710	500	1700	5	1	120945406	2830	17.08	1.08	12	0.23	137.00	2166.00	3650	20240621	-35.89	1971	20231004	18.72	3650	-35.89	20240621	2325	0.65	20240726	3650	-35.89	20240621	1971	18.72	20231004	2.66	N	027360	500	604 억	557500	N	N	0	N	01	N
32	20240726	100358	54	100.00	KOSDAQ	금융	N	N	N	N		N	2360	-10	5	-0.42	425051545	179499	13.56	2365	2405	2340	3080	1660	2370	2367.99	0.46	2146	2673	2521	2428	2276	2183	2475	2230	605	710	500	1700	5	1	120945406	2854	17.23	1.09	12	0.15	137.00	2166.00	3650	20240621	-35.34	1971	20231004	19.74	3650	-35.34	20240621	2335	1.07	20240725	3650	-35.34	20240621	1971	19.74	20231004	2.66	N	027360	500	604 억	557500	N	N	0	N	01	N
33	20240726	090356	54	100.00	KOSDAQ	금융	N	N	N	N		N	2370	0	3	0.00	83969110	35626	2.69	2365	2395	2350	3080	1660	2370	2356.96	0.46	15259	2673	2521	2428	2276	2183	2475	2230	605	710	500	1700	5	1	120945406	2866	17.30	1.09	12	0.03	137.00	2166.00	3650	20240621	-35.07	1971	20231004	20.24	3650	-35.07	20240621	2335	1.50	20240725	3650	-35.07	20240621	1971	20.24	20231004	2.66	N	027360	500	604 억	557500	N	N	0	N	01	N
34	20240725	160355	57	100.00	KOSDAQ	금융	N	N	N	N		N	2370	-255	5	-9.71	3165487855	1317320	193.60	2540	2580	2335	3410	1840	2625	2403.03	0.44	20726	2708	2666	2583	2541	2458	2687	2562	605	785	500	1890	5	1	120945406	2866	17.30	1.09	12	1.09	137.00	2166.00	3650	20240621	-35.07	1971	20231004	20.24	3650	-35.07	20240621	2335	1.50	20240725	3650	-35.07	20240621	1971	20.24	20231004	2.80	N	027360	500	604 억	536568	N	N	0	N	00	N
35	20240725	150401	57	100.00	KOSDAQ	금융	N	N	N	N		N	2400	-225	5	-8.57	2824493400	1173232	172.43	2540	2580	2335	3410	1840	2625	2407.45	0.44	488	2708	2666	2583	2541	2458	2687	2562	605	785	500	1890	5	1	120945406	2903	17.52	1.11	12	0.97	137.00	2166.00	3650	20240621	-34.25	1971	20231004	21.77	3650	-34.25	20240621	2335	2.78	20240725	3650	-34.25	20240621	1971	21.77	20231004	2.80	N	027360	500	604 억	536568	N	N	0	N	00	N
36	20240725	140400	57	100.00	KOSDAQ	금융	N	N	N	N		N	2420	-205	5	-7.81	2523473815	1047867	154.00	2540	2580	2335	3410	1840	2625	2408.20	0.44	14786	2708	2666	2583	2541	2458	2687	2562	605	785	500	1890	5	1	120945406	2927	17.66	1.12	12	0.87	137.00	2166.00	3650	20240621	-33.70	1971	20231004	22.78	3650	-33.70	20240621	2335	3.64	20240725	3650	-33.70	20240621	1971	22.78	20231004	2.80	N	027360	500	604 억	536568	N	N	0	N	00	N
37	20240725	130358	57	100.00	KOSDAQ	금융	N	N	N	N		N	2395	-230	5	-8.76	2318440830	962501	141.46	2540	2580	2335	3410	1840	2625	2408.77	0.44	-3760	2708	2666	2583	2541	2458	2687	2562	605	785	500	1890	5	1	120945406	2897	17.48	1.11	12	0.80	137.00	2166.00	3650	20240621	-34.38	1971	20231004	21.51	3650	-34.38	20240621	2335	2.57	20240725	3650	-34.38	20240621	1971	21.51	20231004	2.80	N	027360	500	604 억	536568	N	N	0	N	00	N
38	20240725	120358	57	100.00	KOSDAQ	금융	N	N	N	N		N	2375	-250	5	-9.52	2155759265	894304	131.43	2540	2580	2335	3410	1840	2625	2410.54	0.44	-12202	2708	2666	2583	2541	2458	2687	2562	605	785	500	1890	5	1	120945406	2872	17.34	1.10	12	0.74	137.00	2166.00	3650	20240621	-34.93	1971	20231004	20.50	3650	-34.93	20240621	2335	1.71	20240725	3650	-34.93	20240621	1971	20.50	20231004	2.80	N	027360	500	604 억	536568	N	N	0	N	00	N
39	20240725	110356	57	100.00	KOSDAQ	금융	N	N	N	N		N	2385	-240	5	-9.14	1880563435	778285	114.38	2540	2580	2335	3410	1840	2625	2416.29	0.44	4564	2708	2666	2583	2541	2458	2687	2562	605	785	500	1890	5	1	120945406	2885	17.41	1.10	12	0.64	137.00	2166.00	3650	20240621	-34.66	1971	20231004	21.00	3650	-34.66	20240621	2335	2.14	20240725	3650	-34.66	20240621	1971	21.00	20231004	2.80	N	027360	500	604 억	536568	N	N	0	N	00	N
40	20240725	100356	57	100.00	KOSDAQ	금융	N	N	N	N		N	2390	-235	5	-8.95	1567982690	647370	95.14	2540	2580	2335	3410	1840	2625	2422.08	0.44	-5766	2708	2666	2583	2541	2458	2687	2562	605	785	500	1890	5	1	120945406	2891	17.45	1.10	12	0.54	137.00	2166.00	3650	20240621	-34.52	1971	20231004	21.26	3650	-34.52	20240621	2335	2.36	20240725	3650	-34.52	20240621	1971	21.26	20231004	2.80	N	027360	500	604 억	536568	N	N	0	N	00	N
41	20240725	090356	57	100.00	KOSDAQ	금융	N	N	N	N		N	2535	-90	5	-3.43	224153540	89275	13.12	2540	2580	2485	3410	1840	2625	2510.82	0.44	25921	2708	2666	2583	2541	2458	2687	2562	605	785	500	1890	5	1	120945406	3066	18.50	1.17	12	0.07	137.00	2166.00	3650	20240621	-30.55	1971	20231004	28.61	3650	-30.55	20240621	2480	2.22	20240329	3650	-30.55	20240621	1971	28.61	20231004	2.80	N	027360	500	604 억	536568	N	N	0	N	00	N
42	20240724	160353	54	100.00	KOSDAQ	금융	N	N	N	N		N	2625	70	2	2.74	1738718480	679328	42.80	2515	2625	2500	3320	1790	2555	2559.41	0.41	37529	2888	2721	2638	2471	2388	2680	2430	605	765	500	1830	5	1	120945406	3175	19.16	1.21	12	0.56	137.00	2166.00	3650	20240621	-28.08	1971	20231004	33.18	3650	-28.08	20240621	2480	5.85	20240329	3650	-28.08	20240621	1971	33.18	20231004	2.78	N	027360	500	604 억	499127	N	N	0	N	01	N
43	20240724	150358	54	100.00	KOSDAQ	금융	N	N	N	N		N	2590	35	2	1.37	1591502355	622766	39.23	2515	2610	2500	3320	1790	2555	2555.54	0.41	47414	2888	2721	2638	2471	2388	2680	2430	605	765	500	1830	5	1	120945406	3132	18.91	1.20	12	0.51	137.00	2166.00	3650	20240621	-29.04	1971	20231004	31.41	3650	-29.04	20240621	2480	4.44	20240329	3650	-29.04	20240621	1971	31.41	20231004	2.78	N	027360	500	604 억	499127	N	N	0	N	01	N
44	20240724	140354	54	100.00	KOSDAQ	금융	N	N	N	N		N	2550	-5	5	-0.20	1440454320	563601	35.51	2515	2610	2500	3320	1790	2555	2555.81	0.41	33862	2888	2721	2638	2471	2388	2680	2430	605	765	500	1830	5	1	120945406	3084	18.61	1.18	12	0.47	137.00	2166.00	3650	20240621	-30.14	1971	20231004	29.38	3650	-30.14	20240621	2480	2.82	20240329	3650	-30.14	20240621	1971	29.38	20231004	2.78	N	027360	500	604 억	499127	N	N	0	N	01	N
45	20240724	130357	54	100.00	KOSDAQ	금융	N	N	N	N		N	2580	25	2	0.98	1184471510	463238	29.18	2515	2610	2500	3320	1790	2555	2556.94	0.41	25079	2888	2721	2638	2471	2388	2680	2430	605	765	500	1830	5	1	120945406	3120	18.83	1.19	12	0.38	137.00	2166.00	3650	20240621	-29.32	1971	20231004	30.90	3650	-29.32	20240621	2480	4.03	20240329	3650	-29.32	20240621	1971	30.90	20231004	2.78	N	027360	500	604 억	499127	N	N	0	N	01	N
46	20240724	120400	54	100.00	KOSDAQ	금융	N	N	N	N		N	2575	20	2	0.78	1142921780	447032	28.16	2515	2610	2500	3320	1790	2555	2556.69	0.41	25663	2888	2721	2638	2471	2388	2680	2430	605	765	500	1830	5	1	120945406	3114	18.80	1.19	12	0.37	137.00	2166.00	3650	20240621	-29.45	1971	20231004	30.64	3650	-29.45	20240621	2480	3.83	20240329	3650	-29.45	20240621	1971	30.64	20231004	2.78	N	027360	500	604 억	499127	N	N	0	N	01	N
47	20240724	110358	54	100.00	KOSDAQ	금융	N	N	N	N		N	2605	50	2	1.96	971963310	380991	24.00	2515	2605	2500	3320	1790	2555	2551.14	0.41	53040	2888	2721	2638	2471	2388	2680	2430	605	765	500	1830	5	1	120945406	3151	19.01	1.20	12	0.32	137.00	2166.00	3650	20240621	-28.63	1971	20231004	32.17	3650	-28.63	20240621	2480	5.04	20240329	3650	-28.63	20240621	1971	32.17	20231004	2.78	N	027360	500	604 억	499127	N	N	0	N	01	N
48	20240724	100357	54	100.00	KOSDAQ	금융	N	N	N	N		N	2585	30	2	1.17	800388365	314726	19.83	2515	2590	2500	3320	1790	2555	2543.12	0.41	56528	2888	2721	2638	2471	2388	2680	2430	605	765	500	1830	5	1	120945406	3126	18.87	1.19	12	0.26	137.00	2166.00	3650	20240621	-29.18	1971	20231004	31.15	3650	-29.18	20240621	2480	4.23	20240329	3650	-29.18	20240621	1971	31.15	20231004	2.78	N	027360	500	604 억	499127	N	N	0	N	01	N
49	20240724	090357	54	100.00	KOSDAQ	금융	N	N	N	N		N	2560	5	2	0.20	153487205	60726	3.83	2515	2570	2515	3320	1790	2555	2527.45	0.41	7148	2888	2721	2638	2471	2388	2680	2430	605	765	500	1830	5	1	120945406	3096	18.69	1.18	12	0.05	137.00	2166.00	3650	20240621	-29.86	1971	20231004	29.88	3650	-29.86	20240621	2480	3.23	20240329	3650	-29.86	20240621	1971	29.88	20231004	2.78	N	027360	500	604 억	499127	N	N	0	N	01	N
50	20240723	160351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2555	-250	5	-8.91	3975511695	1497991	167.92	2790	2805	2555	3645	1965	2805	2656.12	0.32	118496	3101	2952	2851	2702	2601	2902	2652	605	840	500	2010	5	1	120945406	3090	18.65	1.18	12	1.24	137.00	2166.00	3650	20240621	-30.00	1971	20231004	29.63	3650	-30.00	20240621	2480	3.02	20240329	3650	-30.00	20240621	1971	29.63	20231004	2.76	N	027360	500	604 억	381699	N	N	0	N	00	N
51	20240723	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-155	5	-5.53	3066010925	1145135	128.37	2790	2805	2605	3645	1965	2805	2677.37	0.32	34491	3101	2952	2851	2702	2601	2902	2652	605	840	500	2010	5	1	120945406	3205	19.34	1.22	12	0.95	137.00	2166.00	3650	20240621	-27.40	1971	20231004	34.45	3650	-27.40	20240621	2480	6.85	20240329	3650	-27.40	20240621	1971	34.45	20231004	2.76	N	027360	500	604 억	381699	N	N	0	N	00	N
52	20240723	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2695	-110	5	-3.92	2584211970	964263	108.09	2790	2805	2605	3645	1965	2805	2679.92	0.32	61748	3101	2952	2851	2702	2601	2902	2652	605	840	500	2010	5	1	120945406	3259	19.67	1.24	12	0.80	137.00	2166.00	3650	20240621	-26.16	1971	20231004	36.73	3650	-26.16	20240621	2480	8.67	20240329	3650	-26.16	20240621	1971	36.73	20231004	2.76	N	027360	500	604 억	381699	N	N	0	N	00	N
53	20240723	130351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	-150	5	-5.35	2223133670	829452	92.98	2790	2805	2605	3645	1965	2805	2680.17	0.32	34992	3101	2952	2851	2702	2601	2902	2652	605	840	500	2010	5	1	120945406	3211	19.38	1.23	12	0.69	137.00	2166.00	3650	20240621	-27.26	1971	20231004	34.70	3650	-27.26	20240621	2480	7.06	20240329	3650	-27.26	20240621	1971	34.70	20231004	2.76	N	027360	500	604 억	381699	N	N	0	N	00	N
54	20240723	120356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	-140	5	-4.99	1648176405	611149	68.51	2790	2805	2645	3645	1965	2805	2696.76	0.32	-964	3101	2952	2851	2702	2601	2902	2652	605	840	500	2010	5	1	120945406	3223	19.45	1.23	12	0.51	137.00	2166.00	3650	20240621	-26.99	1971	20231004	35.21	3650	-26.99	20240621	2480	7.46	20240329	3650	-26.99	20240621	1971	35.21	20231004	2.76	N	027360	500	604 억	381699	N	N	0	N	00	N
55	20240723	110355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2675	-130	5	-4.63	1518525560	562494	63.05	2790	2805	2645	3645	1965	2805	2699.54	0.32	-2931	3101	2952	2851	2702	2601	2902	2652	605	840	500	2010	5	1	120945406	3235	19.53	1.23	12	0.47	137.00	2166.00	3650	20240621	-26.71	1971	20231004	35.72	3650	-26.71	20240621	2480	7.86	20240329	3650	-26.71	20240621	1971	35.72	20231004	2.76	N	027360	500	604 억	381699	N	N	0	N	00	N
56	20240723	100354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2735	-70	5	-2.50	978736370	360917	40.46	2790	2805	2655	3645	1965	2805	2711.68	0.32	-35294	3101	2952	2851	2702	2601	2902	2652	605	840	500	2010	5	1	120945406	3308	19.96	1.26	12	0.30	137.00	2166.00	3650	20240621	-25.07	1971	20231004	38.76	3650	-25.07	20240621	2480	10.28	20240329	3650	-25.07	20240621	1971	38.76	20231004	2.76	N	027360	500	604 억	381699	N	N	0	N	00	N
57	20240723	090355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	-35	5	-1.25	81612320	29367	3.29	2790	2805	2755	3645	1965	2805	2778.62	0.32	-4424	3101	2952	2851	2702	2601	2902	2652	605	840	500	2010	5	1	120945406	3350	20.22	1.28	12	0.02	137.00	2166.00	3650	20240621	-24.11	1971	20231004	40.54	3650	-24.11	20240621	2480	11.69	20240329	3650	-24.11	20240621	1971	40.54	20231004	2.76	N	027360	500	604 억	381699	N	N	0	N	00	N
58	20240722	160350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2805	-165	5	-5.56	2508512885	880550	191.66	2935	3000	2750	3860	2080	2970	2848.81	0.25	82073	3200	3085	3015	2900	2830	3050	2865	605	890	500	2130	5	1	120945406	3393	20.47	1.30	12	0.73	137.00	2166.00	3650	20240621	-23.15	1971	20231004	42.31	3650	-23.15	20240621	2480	13.10	20240329	3650	-23.15	20240621	1971	42.31	20231004	2.77	N	027360	500	604 억	300261	N	N	311	N	00	N
59	20240722	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2805	-165	5	-5.56	2398083795	841250	183.11	2935	3000	2750	3860	2080	2970	2850.48	0.25	99361	3200	3085	3015	2900	2830	3050	2865	605	890	500	2130	5	1	120945406	3393	20.47	1.30	12	0.70	137.00	2166.00	3650	20240621	-23.15	1971	20231004	42.31	3650	-23.15	20240621	2480	13.10	20240329	3650	-23.15	20240621	1971	42.31	20231004	2.77	N	027360	500	604 억	300261	N	N	311	N	00	N
60	20240722	140355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2840	-130	5	-4.38	1779271290	619623	134.87	2935	3000	2815	3860	2080	2970	2871.38	0.25	145530	3200	3085	3015	2900	2830	3050	2865	605	890	500	2130	5	1	120945406	3435	20.73	1.31	12	0.51	137.00	2166.00	3650	20240621	-22.19	1971	20231004	44.09	3650	-22.19	20240621	2480	14.52	20240329	3650	-22.19	20240621	1971	44.09	20231004	2.77	N	027360	500	604 억	300261	N	N	311	N	00	N
61	20240722	130353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2845	-125	5	-4.21	1452600230	504453	109.80	2935	3000	2820	3860	2080	2970	2879.38	0.25	150293	3200	3085	3015	2900	2830	3050	2865	605	890	500	2130	5	1	120945406	3441	20.77	1.31	12	0.42	137.00	2166.00	3650	20240621	-22.05	1971	20231004	44.34	3650	-22.05	20240621	2480	14.72	20240329	3650	-22.05	20240621	1971	44.34	20231004	2.77	N	027360	500	604 억	300261	N	N	311	N	00	N
62	20240722	120353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2875	-95	5	-3.20	1145932145	396390	86.28	2935	3000	2850	3860	2080	2970	2890.72	0.25	131622	3200	3085	3015	2900	2830	3050	2865	605	890	500	2130	5	1	120945406	3477	20.99	1.33	12	0.33	137.00	2166.00	3650	20240621	-21.23	1971	20231004	45.87	3650	-21.23	20240621	2480	15.93	20240329	3650	-21.23	20240621	1971	45.87	20231004	2.77	N	027360	500	604 억	300261	N	N	311	N	00	N
63	20240722	110354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2880	-90	5	-3.03	633679425	217260	47.29	2935	3000	2875	3860	2080	2970	2916.44	0.25	40605	3200	3085	3015	2900	2830	3050	2865	605	890	500	2130	5	1	120945406	3483	21.02	1.33	12	0.18	137.00	2166.00	3650	20240621	-21.10	1971	20231004	46.12	3650	-21.10	20240621	2480	16.13	20240329	3650	-21.10	20240621	1971	46.12	20231004	2.77	N	027360	500	604 억	300261	N	N	311	N	00	N
64	20240722	100353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2950	-20	5	-0.67	205916925	69870	15.21	2935	3000	2925	3860	2080	2970	2946.81	0.25	-3326	3200	3085	3015	2900	2830	3050	2865	605	890	500	2130	5	1	120945406	3568	21.53	1.36	12	0.06	137.00	2166.00	3650	20240621	-19.18	1971	20231004	49.67	3650	-19.18	20240621	2480	18.95	20240329	3650	-19.18	20240621	1971	49.67	20231004	2.77	N	027360	500	604 억	300261	N	N	311	N	00	N
65	20240722	090351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2945	-25	5	-0.84	45842435	15606	3.40	2935	2965	2930	3860	2080	2970	2935.26	0.25	2788	3200	3085	3015	2900	2830	3050	2865	605	890	500	2130	5	1	120945406	3562	21.50	1.36	12	0.01	137.00	2166.00	3650	20240621	-19.32	1971	20231004	49.42	3650	-19.32	20240621	2480	18.75	20240329	3650	-19.32	20240621	1971	49.42	20231004	2.77	N	027360	500	604 억	300261	N	N	311	N	00	N
66	20240719	160347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2970	-150	5	-4.81	1347461545	450327	245.87	3120	3130	2945	4055	2185	3120	2992.19	0.37	-144093	3186	3152	3091	3057	2996	3170	3075	605	935	500	2240	5	1	120945406	3592	21.68	1.37	12	0.37	137.00	2166.00	3650	20240621	-18.63	1971	20231004	50.68	3650	-18.63	20240621	2480	19.76	20240329	3650	-18.63	20240621	1971	50.68	20231004	2.80	N	027360	500	604 억	442647	N	N	311	N	00	N
67	20240719	150349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2965	-155	5	-4.97	1194856415	398812	217.74	3120	3130	2950	4055	2185	3120	2996.04	0.37	-123528	3186	3152	3091	3057	2996	3170	3075	605	935	500	2240	5	1	120945406	3586	21.64	1.37	12	0.33	137.00	2166.00	3650	20240621	-18.77	1971	20231004	50.43	3650	-18.77	20240621	2480	19.56	20240329	3650	-18.77	20240621	1971	50.43	20231004	2.80	N	027360	500	604 억	442647	N	N	1818	N	00	N
68	20240719	140351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2995	-125	5	-4.01	1062256725	354130	193.35	3120	3130	2950	4055	2185	3120	2999.62	0.37	-112149	3186	3152	3091	3057	2996	3170	3075	605	935	500	2240	5	1	120945406	3622	21.86	1.38	12	0.29	137.00	2166.00	3650	20240621	-17.95	1971	20231004	51.95	3650	-17.95	20240621	2480	20.77	20240329	3650	-17.95	20240621	1971	51.95	20231004	2.80	N	027360	500	604 억	442647	N	N	1818	N	00	N
69	20240719	130345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2980	-140	5	-4.49	896057980	298664	163.06	3120	3130	2950	4055	2185	3120	3000.22	0.37	-92480	3186	3152	3091	3057	2996	3170	3075	605	935	500	2240	5	1	120945406	3604	21.75	1.38	12	0.25	137.00	2166.00	3650	20240621	-18.36	1971	20231004	51.19	3650	-18.36	20240621	2480	20.16	20240329	3650	-18.36	20240621	1971	51.19	20231004	2.80	N	027360	500	604 억	442647	N	N	1818	N	00	N
70	20240719	120345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-130	5	-4.17	718016430	238715	130.33	3120	3130	2950	4055	2185	3120	3007.84	0.37	-69739	3186	3152	3091	3057	2996	3170	3075	605	935	500	2240	5	1	120945406	3616	21.82	1.38	12	0.20	137.00	2166.00	3650	20240621	-18.08	1971	20231004	51.70	3650	-18.08	20240621	2480	20.56	20240329	3650	-18.08	20240621	1971	51.70	20231004	2.80	N	027360	500	604 억	442647	N	N	1818	N	00	N
71	20240719	110348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3000	-120	5	-3.85	664784700	220857	120.58	3120	3130	2950	4055	2185	3120	3010.02	0.37	-60238	3186	3152	3091	3057	2996	3170	3075	605	935	500	2240	5	1	120945406	3628	21.90	1.39	12	0.18	137.00	2166.00	3650	20240621	-17.81	1971	20231004	52.21	3650	-17.81	20240621	2480	20.97	20240329	3650	-17.81	20240621	1971	52.21	20231004	2.80	N	027360	500	604 억	442647	N	N	1818	N	00	N
72	20240719	100321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-130	5	-4.17	524571020	173938	94.97	3120	3130	2950	4055	2185	3120	3015.85	0.37	-37982	3186	3152	3091	3057	2996	3170	3075	605	935	500	2240	5	1	120945406	3616	21.82	1.38	12	0.14	137.00	2166.00	3650	20240621	-18.08	1971	20231004	51.70	3650	-18.08	20240621	2480	20.56	20240329	3650	-18.08	20240621	1971	51.70	20231004	2.80	N	027360	500	604 억	442647	N	N	1818	N	00	N
73	20240719	090358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3120	0	3	0.00	24996385	8027	4.38	3120	3130	3100	4055	2185	3120	3114.04	0.37	-5206	3186	3152	3091	3057	2996	3170	3075	605	935	500	2240	5	1	120945406	3773	22.77	1.44	12	0.01	137.00	2166.00	3650	20240621	-14.52	1971	20231004	58.30	3650	-14.52	20240621	2480	25.81	20240329	3650	-14.52	20240621	1971	58.30	20231004	2.80	N	027360	500	604 억	442647	N	N	1818	N	00	N
74	20240718	160342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3120	5	2	0.16	562608885	182602	88.91	3085	3125	3030	4045	2185	3115	3081.05	0.37	583	3175	3145	3115	3085	3055	3160	3100	605	930	500	2240	5	1	120945406	3773	22.77	1.44	12	0.15	137.00	2166.00	3650	20240621	-14.52	1971	20231004	58.30	3650	-14.52	20240621	2480	25.81	20240329	3650	-14.52	20240621	1971	58.30	20231004	2.84	N	027360	500	604 억	441667	N	N	1818	N	00	N
75	20240718	150346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3120	5	2	0.16	523021035	169898	82.73	3085	3125	3030	4045	2185	3115	3078.44	0.37	6841	3175	3145	3115	3085	3055	3160	3100	605	930	500	2240	5	1	120945406	3773	22.77	1.44	12	0.14	137.00	2166.00	3650	20240621	-14.52	1971	20231004	58.30	3650	-14.52	20240621	2480	25.81	20240329	3650	-14.52	20240621	1971	58.30	20231004	2.84	N	027360	500	604 억	441667	N	N	0	N	00	N
76	20240718	140344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3115	0	3	0.00	397354180	129288	62.95	3085	3115	3030	4045	2185	3115	3073.40	0.37	9923	3175	3145	3115	3085	3055	3160	3100	605	930	500	2240	5	1	120945406	3767	22.74	1.44	12	0.11	137.00	2166.00	3650	20240621	-14.66	1971	20231004	58.04	3650	-14.66	20240621	2480	25.60	20240329	3650	-14.66	20240621	1971	58.04	20231004	2.84	N	027360	500	604 억	441667	N	N	0	N	00	N
77	20240718	130344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3100	-15	5	-0.48	350159190	114080	55.55	3085	3115	3030	4045	2185	3115	3069.42	0.37	12792	3175	3145	3115	3085	3055	3160	3100	605	930	500	2240	5	1	120945406	3749	22.63	1.43	12	0.09	137.00	2166.00	3650	20240621	-15.07	1971	20231004	57.28	3650	-15.07	20240621	2480	25.00	20240329	3650	-15.07	20240621	1971	57.28	20231004	2.84	N	027360	500	604 억	441667	N	N	0	N	00	N
78	20240718	120344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3100	-15	5	-0.48	320497320	104467	50.87	3085	3115	3030	4045	2185	3115	3067.93	0.37	12670	3175	3145	3115	3085	3055	3160	3100	605	930	500	2240	5	1	120945406	3749	22.63	1.43	12	0.09	137.00	2166.00	3650	20240621	-15.07	1971	20231004	57.28	3650	-15.07	20240621	2480	25.00	20240329	3650	-15.07	20240621	1971	57.28	20231004	2.84	N	027360	500	604 억	441667	N	N	0	N	00	N
79	20240718	110346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3070	-45	5	-1.44	237619755	77519	37.75	3085	3110	3030	4045	2185	3115	3065.31	0.37	14677	3175	3145	3115	3085	3055	3160	3100	605	930	500	2240	5	1	120945406	3713	22.41	1.42	12	0.06	137.00	2166.00	3650	20240621	-15.89	1971	20231004	55.76	3650	-15.89	20240621	2480	23.79	20240329	3650	-15.89	20240621	1971	55.76	20231004	2.84	N	027360	500	604 억	441667	N	N	0	N	00	N
80	20240718	100346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	-50	5	-1.61	139935395	45774	22.29	3085	3110	3030	4045	2185	3115	3057.09	0.37	9869	3175	3145	3115	3085	3055	3160	3100	605	930	500	2240	5	1	120945406	3707	22.37	1.42	12	0.04	137.00	2166.00	3650	20240621	-16.03	1971	20231004	55.50	3650	-16.03	20240621	2480	23.59	20240329	3650	-16.03	20240621	1971	55.50	20231004	2.84	N	027360	500	604 억	441667	N	N	0	N	00	N
81	20240718	090348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3080	-35	5	-1.12	10847475	3545	1.73	3085	3110	3050	4045	2185	3115	3059.92	0.37	-287	3175	3145	3115	3085	3055	3160	3100	605	930	500	2240	5	1	120945406	3725	22.48	1.42	12	0.00	137.00	2166.00	3650	20240621	-15.62	1971	20231004	56.27	3650	-15.62	20240621	2480	24.19	20240329	3650	-15.62	20240621	1971	56.27	20231004	2.84	N	027360	500	604 억	441667	N	N	0	N	00	N
82	20240717	160358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3115	-10	5	-0.32	634860265	203418	40.74	3110	3145	3085	4060	2190	3125	3120.96	0.39	-36346	3205	3165	3090	3050	2975	3185	3070	605	935	500	2250	5	1	120945406	3767	22.74	1.44	12	0.17	137.00	2166.00	3650	20240621	-14.66	1971	20231004	58.04	3650	-14.66	20240621	2480	25.60	20240329	3650	-14.66	20240621	1971	58.04	20231004	2.83	N	027360	500	604 억	476957	N	N	0	N	00	N
83	20240717	150402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3110	-15	5	-0.48	570462040	182725	36.59	3110	3145	3085	4060	2190	3125	3121.97	0.39	-35216	3205	3165	3090	3050	2975	3185	3070	605	935	500	2250	5	1	120945406	3761	22.70	1.44	12	0.15	137.00	2166.00	3650	20240621	-14.79	1971	20231004	57.79	3650	-14.79	20240621	2480	25.40	20240329	3650	-14.79	20240621	1971	57.79	20231004	2.83	N	027360	500	604 억	476957	N	N	0	N	00	N
84	20240717	140400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3130	5	2	0.16	497368505	159305	31.90	3110	3145	3085	4060	2190	3125	3122.11	0.39	-32065	3205	3165	3090	3050	2975	3185	3070	605	935	500	2250	5	1	120945406	3786	22.85	1.45	12	0.13	137.00	2166.00	3650	20240621	-14.25	1971	20231004	58.80	3650	-14.25	20240621	2480	26.21	20240329	3650	-14.25	20240621	1971	58.80	20231004	2.83	N	027360	500	604 억	476957	N	N	0	N	00	N
85	20240717	130359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3140	15	2	0.48	409943400	131370	26.31	3110	3145	3085	4060	2190	3125	3120.53	0.39	-18219	3205	3165	3090	3050	2975	3185	3070	605	935	500	2250	5	1	120945406	3798	22.92	1.45	12	0.11	137.00	2166.00	3650	20240621	-13.97	1971	20231004	59.31	3650	-13.97	20240621	2480	26.61	20240329	3650	-13.97	20240621	1971	59.31	20231004	2.83	N	027360	500	604 억	476957	N	N	0	N	00	N
86	20240717	120401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3125	0	3	0.00	345112460	110631	22.16	3110	3145	3085	4060	2190	3125	3119.49	0.39	-15291	3205	3165	3090	3050	2975	3185	3070	605	935	500	2250	5	1	120945406	3780	22.81	1.44	12	0.09	137.00	2166.00	3650	20240621	-14.38	1971	20231004	58.55	3650	-14.38	20240621	2480	26.01	20240329	3650	-14.38	20240621	1971	58.55	20231004	2.83	N	027360	500	604 억	476957	N	N	0	N	00	N
87	20240717	110359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3130	5	2	0.16	303421305	97293	19.48	3110	3145	3085	4060	2190	3125	3118.63	0.39	-12123	3205	3165	3090	3050	2975	3185	3070	605	935	500	2250	5	1	120945406	3786	22.85	1.45	12	0.08	137.00	2166.00	3650	20240621	-14.25	1971	20231004	58.80	3650	-14.25	20240621	2480	26.21	20240329	3650	-14.25	20240621	1971	58.80	20231004	2.83	N	027360	500	604 억	476957	N	N	0	N	00	N
88	20240717	100359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3120	-5	5	-0.16	118646170	38131	7.64	3110	3145	3085	4060	2190	3125	3111.54	0.39	-277	3205	3165	3090	3050	2975	3185	3070	605	935	500	2250	5	1	120945406	3773	22.77	1.44	12	0.03	137.00	2166.00	3650	20240621	-14.52	1971	20231004	58.30	3650	-14.52	20240621	2480	25.81	20240329	3650	-14.52	20240621	1971	58.30	20231004	2.83	N	027360	500	604 억	476957	N	N	0	N	00	N
89	20240717	090324	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3140	15	2	0.48	12163425	3900	0.78	3110	3140	3100	4060	2190	3125	3118.82	0.39	-362	3205	3165	3090	3050	2975	3185	3070	605	935	500	2250	5	1	120945406	3798	22.92	1.45	12	0.00	137.00	2166.00	3650	20240621	-13.97	1971	20231004	59.31	3650	-13.97	20240621	2480	26.61	20240329	3650	-13.97	20240621	1971	59.31	20231004	2.83	N	027360	500	604 억	476957	N	N	0	N	00	N
90	20240716	160401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3125	60	2	1.96	1529194485	496061	148.98	3060	3130	3015	3980	2150	3065	3082.62	0.41	-16280	3168	3116	3043	2991	2918	3142	3017	605	915	500	2200	5	1	120945406	3780	22.81	1.44	12	0.41	137.00	2166.00	3650	20240621	-14.38	1971	20231004	58.55	3650	-14.38	20240621	2480	26.01	20240329	3650	-14.38	20240621	1971	58.55	20231004	2.82	N	027360	500	604 억	495915	N	N	0	N	00	N
91	20240716	150405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3125	60	2	1.96	1333409790	433323	130.14	3060	3130	3015	3980	2150	3065	3077.17	0.41	-697	3168	3116	3043	2991	2918	3142	3017	605	915	500	2200	5	1	120945406	3780	22.81	1.44	12	0.36	137.00	2166.00	3650	20240621	-14.38	1971	20231004	58.55	3650	-14.38	20240621	2480	26.01	20240329	3650	-14.38	20240621	1971	58.55	20231004	2.82	N	027360	500	604 억	495915	N	N	0	N	00	N
92	20240716	140404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3120	55	2	1.79	1104583710	359856	108.08	3060	3120	3015	3980	2150	3065	3069.52	0.41	-5212	3168	3116	3043	2991	2918	3142	3017	605	915	500	2200	5	1	120945406	3773	22.77	1.44	12	0.30	137.00	2166.00	3650	20240621	-14.52	1971	20231004	58.30	3650	-14.52	20240621	2480	25.81	20240329	3650	-14.52	20240621	1971	58.30	20231004	2.82	N	027360	500	604 억	495915	N	N	0	N	00	N
93	20240716	130403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3085	20	2	0.65	762702760	249369	74.89	3060	3095	3015	3980	2150	3065	3058.53	0.41	-42066	3168	3116	3043	2991	2918	3142	3017	605	915	500	2200	5	1	120945406	3731	22.52	1.42	12	0.21	137.00	2166.00	3650	20240621	-15.48	1971	20231004	56.52	3650	-15.48	20240621	2480	24.40	20240329	3650	-15.48	20240621	1971	56.52	20231004	2.82	N	027360	500	604 억	495915	N	N	0	N	00	N
94	20240716	120402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3090	25	2	0.82	574646075	188453	56.60	3060	3090	3015	3980	2150	3065	3049.28	0.41	-39752	3168	3116	3043	2991	2918	3142	3017	605	915	500	2200	5	1	120945406	3737	22.55	1.43	12	0.16	137.00	2166.00	3650	20240621	-15.34	1971	20231004	56.77	3650	-15.34	20240621	2480	24.60	20240329	3650	-15.34	20240621	1971	56.77	20231004	2.82	N	027360	500	604 억	495915	N	N	0	N	00	N
95	20240716	110403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3060	-5	5	-0.16	403420140	132787	39.88	3060	3075	3015	3980	2150	3065	3038.10	0.41	-31523	3168	3116	3043	2991	2918	3142	3017	605	915	500	2200	5	1	120945406	3701	22.34	1.41	12	0.11	137.00	2166.00	3650	20240621	-16.16	1971	20231004	55.25	3650	-16.16	20240621	2480	23.39	20240329	3650	-16.16	20240621	1971	55.25	20231004	2.82	N	027360	500	604 억	495915	N	N	0	N	00	N
96	20240716	100403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3050	-15	5	-0.49	317602830	104663	31.43	3060	3065	3015	3980	2150	3065	3034.53	0.41	-26411	3168	3116	3043	2991	2918	3142	3017	605	915	500	2200	5	1	120945406	3689	22.26	1.41	12	0.09	137.00	2166.00	3650	20240621	-16.44	1971	20231004	54.74	3650	-16.44	20240621	2480	22.98	20240329	3650	-16.44	20240621	1971	54.74	20231004	2.82	N	027360	500	604 억	495915	N	N	0	N	00	N
97	20240716	090401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3060	-5	5	-0.16	54802465	17997	5.41	3060	3065	3035	3980	2150	3065	3045.08	0.41	-5530	3168	3116	3043	2991	2918	3142	3017	605	915	500	2200	5	1	120945406	3701	22.34	1.41	12	0.01	137.00	2166.00	3650	20240621	-16.16	1971	20231004	55.25	3650	-16.16	20240621	2480	23.39	20240329	3650	-16.16	20240621	1971	55.25	20231004	2.82	N	027360	500	604 억	495915	N	N	0	N	00	N
98	20240715	160356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	75	2	2.51	1009824135	331824	102.68	2990	3095	2970	3885	2095	2990	3043.23	0.38	32091	3076	3032	2981	2937	2886	3007	2912	605	895	500	2150	5	1	120945406	3707	22.37	1.42	12	0.27	137.00	2166.00	3650	20240621	-16.03	1971	20231004	55.50	3650	-16.03	20240621	2480	23.59	20240329	3650	-16.03	20240621	1971	55.50	20231004	2.77	N	027360	500	604 억	463125	N	N	0	N	00	N
99	20240715	150358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	75	2	2.51	853324440	280433	86.78	2990	3095	2970	3885	2095	2990	3042.88	0.38	41696	3076	3032	2981	2937	2886	3007	2912	605	895	500	2150	5	1	120945406	3707	22.37	1.42	12	0.23	137.00	2166.00	3650	20240621	-16.03	1971	20231004	55.50	3650	-16.03	20240621	2480	23.59	20240329	3650	-16.03	20240621	1971	55.50	20231004	2.77	N	027360	500	604 억	463125	N	N	0	N	00	N
100	20240715	140358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3050	60	2	2.01	739002490	242877	75.16	2990	3095	2970	3885	2095	2990	3042.70	0.38	38341	3076	3032	2981	2937	2886	3007	2912	605	895	500	2150	5	1	120945406	3689	22.26	1.41	12	0.20	137.00	2166.00	3650	20240621	-16.44	1971	20231004	54.74	3650	-16.44	20240621	2480	22.98	20240329	3650	-16.44	20240621	1971	54.74	20231004	2.77	N	027360	500	604 억	463125	N	N	0	N	00	N
101	20240715	130358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3095	105	2	3.51	538851700	177676	54.98	2990	3095	2970	3885	2095	2990	3032.78	0.38	33441	3076	3032	2981	2937	2886	3007	2912	605	895	500	2150	5	1	120945406	3743	22.59	1.43	12	0.15	137.00	2166.00	3650	20240621	-15.21	1971	20231004	57.03	3650	-15.21	20240621	2480	24.80	20240329	3650	-15.21	20240621	1971	57.03	20231004	2.77	N	027360	500	604 억	463125	N	N	0	N	00	N
102	20240715	120359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3050	60	2	2.01	410107595	135788	42.02	2990	3070	2970	3885	2095	2990	3020.20	0.38	27082	3076	3032	2981	2937	2886	3007	2912	605	895	500	2150	5	1	120945406	3689	22.26	1.41	12	0.11	137.00	2166.00	3650	20240621	-16.44	1971	20231004	54.74	3650	-16.44	20240621	2480	22.98	20240329	3650	-16.44	20240621	1971	54.74	20231004	2.77	N	027360	500	604 억	463125	N	N	0	N	00	N
103	20240715	110358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	50	2	1.67	393027530	130155	40.28	2990	3070	2970	3885	2095	2990	3019.69	0.38	26837	3076	3032	2981	2937	2886	3007	2912	605	895	500	2150	5	1	120945406	3677	22.19	1.40	12	0.11	137.00	2166.00	3650	20240621	-16.71	1971	20231004	54.24	3650	-16.71	20240621	2480	22.58	20240329	3650	-16.71	20240621	1971	54.24	20231004	2.77	N	027360	500	604 억	463125	N	N	0	N	00	N
104	20240715	100359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3010	20	2	0.67	131648790	43964	13.60	2990	3045	2970	3885	2095	2990	2994.47	0.38	9912	3076	3032	2981	2937	2886	3007	2912	605	895	500	2150	5	1	120945406	3640	21.97	1.39	12	0.04	137.00	2166.00	3650	20240621	-17.53	1971	20231004	52.71	3650	-17.53	20240621	2480	21.37	20240329	3650	-17.53	20240621	1971	52.71	20231004	2.77	N	027360	500	604 억	463125	N	N	0	N	00	N
105	20240715	090359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3015	25	2	0.84	29463600	9830	3.04	2990	3045	2990	3885	2095	2990	2997.31	0.38	2778	3076	3032	2981	2937	2886	3007	2912	605	895	500	2150	5	1	120945406	3647	22.01	1.39	12	0.01	137.00	2166.00	3650	20240621	-17.40	1971	20231004	52.97	3650	-17.40	20240621	2480	21.57	20240329	3650	-17.40	20240621	1971	52.97	20231004	2.77	N	027360	500	604 억	463125	N	N	0	N	00	N
106	20240712	160355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-10	5	-0.33	951211720	320201	80.75	3025	3025	2930	3900	2100	3000	2970.65	0.38	8517	3153	3076	3033	2956	2913	3055	2935	605	900	500	2160	5	1	120945406	3616	21.82	1.38	12	0.26	137.00	2166.00	3650	20240621	-18.08	1971	20231004	51.70	3650	-18.08	20240621	2480	20.56	20240329	3650	-18.08	20240621	1971	51.70	20231004	2.74	N	027360	500	604 억	454609	N	N	22	N	00	N
107	20240712	150357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3000	0	3	0.00	823752635	277540	69.99	3025	3025	2930	3900	2100	3000	2968.05	0.38	11626	3153	3076	3033	2956	2913	3055	2935	605	900	500	2160	5	1	120945406	3628	21.90	1.39	12	0.23	137.00	2166.00	3650	20240621	-17.81	1971	20231004	52.21	3650	-17.81	20240621	2480	20.97	20240329	3650	-17.81	20240621	1971	52.21	20231004	2.74	N	027360	500	604 억	454609	N	N	22	N	00	N
108	20240712	140359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2980	-20	5	-0.67	670916365	226540	57.13	3025	3025	2930	3900	2100	3000	2961.58	0.38	22135	3153	3076	3033	2956	2913	3055	2935	605	900	500	2160	5	1	120945406	3604	21.75	1.38	12	0.19	137.00	2166.00	3650	20240621	-18.36	1971	20231004	51.19	3650	-18.36	20240621	2480	20.16	20240329	3650	-18.36	20240621	1971	51.19	20231004	2.74	N	027360	500	604 억	454609	N	N	22	N	00	N
109	20240712	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2965	-35	5	-1.17	514434485	173709	43.81	3025	3025	2930	3900	2100	3000	2961.47	0.38	19779	3153	3076	3033	2956	2913	3055	2935	605	900	500	2160	5	1	120945406	3586	21.64	1.37	12	0.14	137.00	2166.00	3650	20240621	-18.77	1971	20231004	50.43	3650	-18.77	20240621	2480	19.56	20240329	3650	-18.77	20240621	1971	50.43	20231004	2.74	N	027360	500	604 억	454609	N	N	22	N	00	N
110	20240712	120357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2980	-20	5	-0.67	375406655	126645	31.94	3025	3025	2930	3900	2100	3000	2964.24	0.38	-2657	3153	3076	3033	2956	2913	3055	2935	605	900	500	2160	5	1	120945406	3604	21.75	1.38	12	0.10	137.00	2166.00	3650	20240621	-18.36	1971	20231004	51.19	3650	-18.36	20240621	2480	20.16	20240329	3650	-18.36	20240621	1971	51.19	20231004	2.74	N	027360	500	604 억	454609	N	N	22	N	00	N
111	20240712	110356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2975	-25	5	-0.83	317821180	107287	27.06	3025	3025	2930	3900	2100	3000	2962.35	0.38	889	3153	3076	3033	2956	2913	3055	2935	605	900	500	2160	5	1	120945406	3598	21.72	1.37	12	0.09	137.00	2166.00	3650	20240621	-18.49	1971	20231004	50.94	3650	-18.49	20240621	2480	19.96	20240329	3650	-18.49	20240621	1971	50.94	20231004	2.74	N	027360	500	604 억	454609	N	N	22	N	00	N
112	20240712	100358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2965	-35	5	-1.17	266742345	90065	22.71	3025	3025	2930	3900	2100	3000	2961.66	0.38	7459	3153	3076	3033	2956	2913	3055	2935	605	900	500	2160	5	1	120945406	3586	21.64	1.37	12	0.07	137.00	2166.00	3650	20240621	-18.77	1971	20231004	50.43	3650	-18.77	20240621	2480	19.56	20240329	3650	-18.77	20240621	1971	50.43	20231004	2.74	N	027360	500	604 억	454609	N	N	22	N	00	N
113	20240712	090356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3020	20	2	0.67	14798610	4896	1.23	3025	3025	3005	3900	2100	3000	3022.60	0.38	-1455	3153	3076	3033	2956	2913	3055	2935	605	900	500	2160	5	1	120945406	3653	22.04	1.39	12	0.00	137.00	2166.00	3650	20240621	-17.26	1971	20231004	53.22	3650	-17.26	20240621	2480	21.77	20240329	3650	-17.26	20240621	1971	53.22	20231004	2.74	N	027360	500	604 억	454609	N	N	22	N	00	N
114	20240711	160354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3000	-100	5	-3.23	1196135060	394788	78.57	3100	3110	2990	4030	2170	3100	3029.81	0.43	-70883	3183	3141	3093	3051	3003	3162	3072	605	930	500	2230	5	1	120945406	3628	21.90	1.39	12	0.33	137.00	2166.00	3650	20240621	-17.81	1971	20231004	52.21	3650	-17.81	20240621	2480	20.97	20240329	3650	-17.81	20240621	1971	52.21	20231004	2.69	N	027360	500	604 억	524689	N	N	22	N	00	N
115	20240711	150358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3025	-75	5	-2.42	1077231145	355197	70.69	3100	3110	2990	4030	2170	3100	3032.74	0.43	-54751	3183	3141	3093	3051	3003	3162	3072	605	930	500	2230	5	1	120945406	3659	22.08	1.40	12	0.29	137.00	2166.00	3650	20240621	-17.12	1971	20231004	53.48	3650	-17.12	20240621	2480	21.98	20240329	3650	-17.12	20240621	1971	53.48	20231004	2.69	N	027360	500	604 억	524689	N	N	27	N	00	N
116	20240711	140357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3015	-85	5	-2.74	941664620	310203	61.73	3100	3110	2990	4030	2170	3100	3035.60	0.43	-44616	3183	3141	3093	3051	3003	3162	3072	605	930	500	2230	5	1	120945406	3647	22.01	1.39	12	0.26	137.00	2166.00	3650	20240621	-17.40	1971	20231004	52.97	3650	-17.40	20240621	2480	21.57	20240329	3650	-17.40	20240621	1971	52.97	20231004	2.69	N	027360	500	604 억	524689	N	N	27	N	00	N
117	20240711	130356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	-70	5	-2.26	752548640	247417	49.24	3100	3110	3010	4030	2170	3100	3041.58	0.43	-26061	3183	3141	3093	3051	3003	3162	3072	605	930	500	2230	5	1	120945406	3665	22.12	1.40	12	0.20	137.00	2166.00	3650	20240621	-16.99	1971	20231004	53.73	3650	-16.99	20240621	2480	22.18	20240329	3650	-16.99	20240621	1971	53.73	20231004	2.69	N	027360	500	604 억	524689	N	N	27	N	00	N
118	20240711	120357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	-60	5	-1.94	618957670	203166	40.43	3100	3110	3015	4030	2170	3100	3046.51	0.43	-7729	3183	3141	3093	3051	3003	3162	3072	605	930	500	2230	5	1	120945406	3677	22.19	1.40	12	0.17	137.00	2166.00	3650	20240621	-16.71	1971	20231004	54.24	3650	-16.71	20240621	2480	22.58	20240329	3650	-16.71	20240621	1971	54.24	20231004	2.69	N	027360	500	604 억	524689	N	N	27	N	00	N
119	20240711	110355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	-35	5	-1.13	316733850	103625	20.62	3100	3110	3030	4030	2170	3100	3056.46	0.43	-270	3183	3141	3093	3051	3003	3162	3072	605	930	500	2230	5	1	120945406	3707	22.37	1.42	12	0.09	137.00	2166.00	3650	20240621	-16.03	1971	20231004	55.50	3650	-16.03	20240621	2480	23.59	20240329	3650	-16.03	20240621	1971	55.50	20231004	2.69	N	027360	500	604 억	524689	N	N	27	N	00	N
120	20240711	100355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3080	-20	5	-0.65	93612710	30413	6.05	3100	3110	3060	4030	2170	3100	3077.92	0.43	-1184	3183	3141	3093	3051	3003	3162	3072	605	930	500	2230	5	1	120945406	3725	22.48	1.42	12	0.03	137.00	2166.00	3650	20240621	-15.62	1971	20231004	56.27	3650	-15.62	20240621	2480	24.19	20240329	3650	-15.62	20240621	1971	56.27	20231004	2.69	N	027360	500	604 억	524689	N	N	27	N	00	N
121	20240711	090353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3100	0	3	0.00	14319925	4623	0.92	3100	3110	3080	4030	2170	3100	3097.44	0.43	-3239	3183	3141	3093	3051	3003	3162	3072	605	930	500	2230	5	1	120945406	3749	22.63	1.43	12	0.00	137.00	2166.00	3650	20240621	-15.07	1971	20231004	57.28	3650	-15.07	20240621	2480	25.00	20240329	3650	-15.07	20240621	1971	57.28	20231004	2.69	N	027360	500	604 억	524689	N	N	27	N	00	N
122	20240710	160355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3100	30	2	0.98	1520203010	492163	44.07	3070	3135	3045	3990	2150	3070	3088.82	0.45	-12736	3213	3141	3063	2991	2913	3177	3027	605	920	500	2210	5	1	120945406	3749	22.63	1.43	12	0.41	137.00	2166.00	3650	20240621	-15.07	1971	20231004	57.28	3650	-15.07	20240621	2480	25.00	20240329	3650	-15.07	20240621	1971	57.28	20231004	2.70	N	027360	500	604 억	541327	N	N	27	N	00	N
123	20240710	150356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3095	25	2	0.81	1416414715	458652	41.07	3070	3135	3045	3990	2150	3070	3088.21	0.45	-18494	3213	3141	3063	2991	2913	3177	3027	605	920	500	2210	5	1	120945406	3743	22.59	1.43	12	0.38	137.00	2166.00	3650	20240621	-15.21	1971	20231004	57.03	3650	-15.21	20240621	2480	24.80	20240329	3650	-15.21	20240621	1971	57.03	20231004	2.70	N	027360	500	604 억	541327	N	N	25	N	00	N
124	20240710	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3115	45	2	1.47	1136938885	368684	33.01	3070	3135	3045	3990	2150	3070	3083.78	0.45	-17853	3213	3141	3063	2991	2913	3177	3027	605	920	500	2210	5	1	120945406	3767	22.74	1.44	12	0.30	137.00	2166.00	3650	20240621	-14.66	1971	20231004	58.04	3650	-14.66	20240621	2480	25.60	20240329	3650	-14.66	20240621	1971	58.04	20231004	2.70	N	027360	500	604 억	541327	N	N	25	N	00	N
125	20240710	130354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3090	20	2	0.65	830356055	270018	24.18	3070	3110	3045	3990	2150	3070	3075.19	0.45	-33651	3213	3141	3063	2991	2913	3177	3027	605	920	500	2210	5	1	120945406	3737	22.55	1.43	12	0.22	137.00	2166.00	3650	20240621	-15.34	1971	20231004	56.77	3650	-15.34	20240621	2480	24.60	20240329	3650	-15.34	20240621	1971	56.77	20231004	2.70	N	027360	500	604 억	541327	N	N	25	N	00	N
126	20240710	120353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3075	5	2	0.16	720172550	234052	20.96	3070	3110	3045	3990	2150	3070	3076.98	0.45	-36729	3213	3141	3063	2991	2913	3177	3027	605	920	500	2210	5	1	120945406	3719	22.45	1.42	12	0.19	137.00	2166.00	3650	20240621	-15.75	1971	20231004	56.01	3650	-15.75	20240621	2480	23.99	20240329	3650	-15.75	20240621	1971	56.01	20231004	2.70	N	027360	500	604 억	541327	N	N	25	N	00	N
127	20240710	110356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3075	5	2	0.16	627898750	203936	18.26	3070	3110	3045	3990	2150	3070	3078.90	0.45	-39924	3213	3141	3063	2991	2913	3177	3027	605	920	500	2210	5	1	120945406	3719	22.45	1.42	12	0.17	137.00	2166.00	3650	20240621	-15.75	1971	20231004	56.01	3650	-15.75	20240621	2480	23.99	20240329	3650	-15.75	20240621	1971	56.01	20231004	2.70	N	027360	500	604 억	541327	N	N	25	N	00	N
128	20240710	100352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3110	40	2	1.30	468340020	152127	13.62	3070	3110	3045	3990	2150	3070	3078.61	0.45	-30400	3213	3141	3063	2991	2913	3177	3027	605	920	500	2210	5	1	120945406	3761	22.70	1.44	12	0.13	137.00	2166.00	3650	20240621	-14.79	1971	20231004	57.79	3650	-14.79	20240621	2480	25.40	20240329	3650	-14.79	20240621	1971	57.79	20231004	2.70	N	027360	500	604 억	541327	N	N	25	N	00	N
129	20240710	090354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3090	20	2	0.65	57024190	18487	1.66	3070	3100	3065	3990	2150	3070	3084.56	0.45	-4030	3213	3141	3063	2991	2913	3177	3027	605	920	500	2210	5	1	120945406	3737	22.55	1.43	12	0.02	137.00	2166.00	3650	20240621	-15.34	1971	20231004	56.77	3650	-15.34	20240621	2480	24.60	20240329	3650	-15.34	20240621	1971	56.77	20231004	2.70	N	027360	500	604 억	541327	N	N	25	N	00	N
130	20240709	160354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3070	105	2	3.54	3384306910	1109324	286.28	2985	3135	2985	3850	2080	2965	3050.97	0.55	-127186	3075	3020	2955	2900	2835	3047	2927	605	885	500	2130	5	1	120945406	3713	22.41	1.42	12	0.92	137.00	2166.00	3650	20240621	-15.89	1971	20231004	55.76	3650	-15.89	20240621	2480	23.79	20240329	3650	-15.89	20240621	1971	55.76	20231004	2.66	N	027360	500	604 억	668869	N	N	25	N	00	N
131	20240709	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3050	85	2	2.87	3142719755	1030420	265.91	2985	3135	2985	3850	2080	2965	3050.16	0.55	-99611	3075	3020	2955	2900	2835	3047	2927	605	885	500	2130	5	1	120945406	3689	22.26	1.41	12	0.85	137.00	2166.00	3650	20240621	-16.44	1971	20231004	54.74	3650	-16.44	20240621	2480	22.98	20240329	3650	-16.44	20240621	1971	54.74	20231004	2.66	N	027360	500	604 억	668869	N	N	35	N	00	N
132	20240709	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3020	55	2	1.85	2887592085	945850	244.09	2985	3135	2985	3850	2080	2965	3053.15	0.55	-104626	3075	3020	2955	2900	2835	3047	2927	605	885	500	2130	5	1	120945406	3653	22.04	1.39	12	0.78	137.00	2166.00	3650	20240621	-17.26	1971	20231004	53.22	3650	-17.26	20240621	2480	21.77	20240329	3650	-17.26	20240621	1971	53.22	20231004	2.66	N	027360	500	604 억	668869	N	N	35	N	00	N
133	20240709	130355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3050	85	2	2.87	2759824490	903829	233.24	2985	3135	2985	3850	2080	2965	3053.74	0.55	-101234	3075	3020	2955	2900	2835	3047	2927	605	885	500	2130	5	1	120945406	3689	22.26	1.41	12	0.75	137.00	2166.00	3650	20240621	-16.44	1971	20231004	54.74	3650	-16.44	20240621	2480	22.98	20240329	3650	-16.44	20240621	1971	54.74	20231004	2.66	N	027360	500	604 억	668869	N	N	35	N	00	N
134	20240709	120356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	100	2	3.37	2702916460	885160	228.43	2985	3135	2985	3850	2080	2965	3053.85	0.55	-96582	3075	3020	2955	2900	2835	3047	2927	605	885	500	2130	5	1	120945406	3707	22.37	1.42	12	0.73	137.00	2166.00	3650	20240621	-16.03	1971	20231004	55.50	3650	-16.03	20240621	2480	23.59	20240329	3650	-16.03	20240621	1971	55.50	20231004	2.66	N	027360	500	604 억	668869	N	N	35	N	00	N
135	20240709	110355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	65	2	2.19	2450095220	802512	207.10	2985	3135	2985	3850	2080	2965	3053.32	0.55	-57269	3075	3020	2955	2900	2835	3047	2927	605	885	500	2130	5	1	120945406	3665	22.12	1.40	12	0.66	137.00	2166.00	3650	20240621	-16.99	1971	20231004	53.73	3650	-16.99	20240621	2480	22.18	20240329	3650	-16.99	20240621	1971	53.73	20231004	2.66	N	027360	500	604 억	668869	N	N	35	N	00	N
136	20240709	100354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3060	95	2	3.20	2138866095	699854	180.61	2985	3135	2985	3850	2080	2965	3056.50	0.55	-29719	3075	3020	2955	2900	2835	3047	2927	605	885	500	2130	5	1	120945406	3701	22.34	1.41	12	0.58	137.00	2166.00	3650	20240621	-16.16	1971	20231004	55.25	3650	-16.16	20240621	2480	23.39	20240329	3650	-16.16	20240621	1971	55.25	20231004	2.66	N	027360	500	604 억	668869	N	N	35	N	00	N
137	20240709	090354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3005	40	2	1.35	39960845	13371	3.45	2985	3015	2985	3850	2080	2965	2994.37	0.55	-4871	3075	3020	2955	2900	2835	3047	2927	605	885	500	2130	5	1	120945406	3634	21.93	1.39	12	0.01	137.00	2166.00	3650	20240621	-17.67	1971	20231004	52.46	3650	-17.67	20240621	2480	21.17	20240329	3650	-17.67	20240621	1971	52.46	20231004	2.66	N	027360	500	604 억	668869	N	N	35	N	00	N
138	20240708	160351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2965	65	2	2.24	1133179725	384297	54.66	2890	3010	2890	3770	2030	2900	2948.64	0.58	-40350	3076	2987	2936	2847	2796	2962	2822	605	870	500	2080	5	1	120945406	3586	21.64	1.37	12	0.32	137.00	2166.00	3650	20240621	-18.77	1971	20231004	50.43	3650	-18.77	20240621	2480	19.56	20240329	3650	-18.77	20240621	1971	50.43	20231004	2.65	N	027360	500	604 억	704422	N	N	35	N	00	N
139	20240708	150353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2970	70	2	2.41	1056577960	358454	50.98	2890	3010	2890	3770	2030	2900	2947.60	0.58	-37150	3076	2987	2936	2847	2796	2962	2822	605	870	500	2080	5	1	120945406	3592	21.68	1.37	12	0.30	137.00	2166.00	3650	20240621	-18.63	1971	20231004	50.68	3650	-18.63	20240621	2480	19.76	20240329	3650	-18.63	20240621	1971	50.68	20231004	2.65	N	027360	500	604 억	704422	N	N	4780	N	00	N
140	20240708	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2965	65	2	2.24	927088940	314517	44.73	2890	3010	2890	3770	2030	2900	2947.66	0.58	-38190	3076	2987	2936	2847	2796	2962	2822	605	870	500	2080	5	1	120945406	3586	21.64	1.37	12	0.26	137.00	2166.00	3650	20240621	-18.77	1971	20231004	50.43	3650	-18.77	20240621	2480	19.56	20240329	3650	-18.77	20240621	1971	50.43	20231004	2.65	N	027360	500	604 억	704422	N	N	4780	N	00	N
141	20240708	130351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2970	70	2	2.41	847279965	287517	40.89	2890	3010	2890	3770	2030	2900	2946.89	0.58	-36287	3076	2987	2936	2847	2796	2962	2822	605	870	500	2080	5	1	120945406	3592	21.68	1.37	12	0.24	137.00	2166.00	3650	20240621	-18.63	1971	20231004	50.68	3650	-18.63	20240621	2480	19.76	20240329	3650	-18.63	20240621	1971	50.68	20231004	2.65	N	027360	500	604 억	704422	N	N	4780	N	00	N
142	20240708	120353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2970	70	2	2.41	797874010	270876	38.53	2890	3010	2890	3770	2030	2900	2945.53	0.58	-29721	3076	2987	2936	2847	2796	2962	2822	605	870	500	2080	5	1	120945406	3592	21.68	1.37	12	0.22	137.00	2166.00	3650	20240621	-18.63	1971	20231004	50.68	3650	-18.63	20240621	2480	19.76	20240329	3650	-18.63	20240621	1971	50.68	20231004	2.65	N	027360	500	604 억	704422	N	N	4780	N	00	N
143	20240708	110351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2965	65	2	2.24	547681445	186944	26.59	2890	2970	2890	3770	2030	2900	2929.66	0.58	-14108	3076	2987	2936	2847	2796	2962	2822	605	870	500	2080	5	1	120945406	3586	21.64	1.37	12	0.15	137.00	2166.00	3650	20240621	-18.77	1971	20231004	50.43	3650	-18.77	20240621	2480	19.56	20240329	3650	-18.77	20240621	1971	50.43	20231004	2.65	N	027360	500	604 억	704422	N	N	4780	N	00	N
144	20240708	100352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2965	65	2	2.24	395924935	135611	19.29	2890	2965	2890	3770	2030	2900	2919.56	0.58	7206	3076	2987	2936	2847	2796	2962	2822	605	870	500	2080	5	1	120945406	3586	21.64	1.37	12	0.11	137.00	2166.00	3650	20240621	-18.77	1971	20231004	50.43	3650	-18.77	20240621	2480	19.56	20240329	3650	-18.77	20240621	1971	50.43	20231004	2.65	N	027360	500	604 억	704422	N	N	4780	N	00	N
145	20240708	090352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2945	45	2	1.55	66592995	22974	3.27	2890	2945	2890	3770	2030	2900	2898.62	0.58	2963	3076	2987	2936	2847	2796	2962	2822	605	870	500	2080	5	1	120945406	3562	21.50	1.36	12	0.02	137.00	2166.00	3650	20240621	-19.32	1971	20231004	49.42	3650	-19.32	20240621	2480	18.75	20240329	3650	-19.32	20240621	1971	49.42	20231004	2.65	N	027360	500	604 억	704422	N	N	4780	N	00	N
146	20240705	160350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2900	-90	5	-3.01	2046128325	698998	152.14	2990	3025	2885	3885	2095	2990	2927.24	0.53	65690	3120	3055	3010	2945	2900	3032	2922	605	895	500	2150	5	1	120945406	3507	21.17	1.34	12	0.58	137.00	2166.00	3650	20240621	-20.55	1971	20231004	47.13	3650	-20.55	20240621	2480	16.94	20240329	3650	-20.55	20240621	1971	47.13	20231004	2.64	N	027360	500	604 억	639705	N	N	4780	N	00	N
147	20240705	150352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2915	-75	5	-2.51	1871896735	638907	139.06	2990	3025	2885	3885	2095	2990	2929.84	0.53	57471	3120	3055	3010	2945	2900	3032	2922	605	895	500	2150	5	1	120945406	3526	21.28	1.35	12	0.53	137.00	2166.00	3650	20240621	-20.14	1971	20231004	47.89	3650	-20.14	20240621	2480	17.54	20240329	3650	-20.14	20240621	1971	47.89	20231004	2.64	N	027360	500	604 억	639705	N	N	0	N	00	N
148	20240705	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2905	-85	5	-2.84	1739316340	593227	129.12	2990	3025	2885	3885	2095	2990	2931.96	0.53	60639	3120	3055	3010	2945	2900	3032	2922	605	895	500	2150	5	1	120945406	3513	21.20	1.34	12	0.49	137.00	2166.00	3650	20240621	-20.41	1971	20231004	47.39	3650	-20.41	20240621	2480	17.14	20240329	3650	-20.41	20240621	1971	47.39	20231004	2.64	N	027360	500	604 억	639705	N	N	0	N	00	N
149	20240705	130351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2925	-65	5	-2.17	1513927395	515712	112.25	2990	3025	2885	3885	2095	2990	2935.61	0.53	73365	3120	3055	3010	2945	2900	3032	2922	605	895	500	2150	5	1	120945406	3538	21.35	1.35	12	0.43	137.00	2166.00	3650	20240621	-19.86	1971	20231004	48.40	3650	-19.86	20240621	2480	17.94	20240329	3650	-19.86	20240621	1971	48.40	20231004	2.64	N	027360	500	604 억	639705	N	N	0	N	00	N
150	20240705	120351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2925	-65	5	-2.17	1314479330	447313	97.36	2990	3025	2885	3885	2095	2990	2938.61	0.53	99408	3120	3055	3010	2945	2900	3032	2922	605	895	500	2150	5	1	120945406	3538	21.35	1.35	12	0.37	137.00	2166.00	3650	20240621	-19.86	1971	20231004	48.40	3650	-19.86	20240621	2480	17.94	20240329	3650	-19.86	20240621	1971	48.40	20231004	2.64	N	027360	500	604 억	639705	N	N	0	N	00	N
151	20240705	110350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2965	-25	5	-0.84	1139239925	387566	84.35	2990	3025	2885	3885	2095	2990	2939.47	0.53	110550	3120	3055	3010	2945	2900	3032	2922	605	895	500	2150	5	1	120945406	3586	21.64	1.37	12	0.32	137.00	2166.00	3650	20240621	-18.77	1971	20231004	50.43	3650	-18.77	20240621	2480	19.56	20240329	3650	-18.77	20240621	1971	50.43	20231004	2.64	N	027360	500	604 억	639705	N	N	0	N	00	N
152	20240705	100350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2985	-5	5	-0.17	486442090	164025	35.70	2990	3025	2935	3885	2095	2990	2965.66	0.53	58936	3120	3055	3010	2945	2900	3032	2922	605	895	500	2150	5	1	120945406	3610	21.79	1.38	12	0.14	137.00	2166.00	3650	20240621	-18.22	1971	20231004	51.45	3650	-18.22	20240621	2480	20.36	20240329	3650	-18.22	20240621	1971	51.45	20231004	2.64	N	027360	500	604 억	639705	N	N	0	N	00	N
153	20240705	090351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3015	25	2	0.84	30051145	9986	2.17	2990	3025	2990	3885	2095	2990	3009.33	0.53	517	3120	3055	3010	2945	2900	3032	2922	605	895	500	2150	5	1	120945406	3647	22.01	1.39	12	0.01	137.00	2166.00	3650	20240621	-17.40	1971	20231004	52.97	3650	-17.40	20240621	2480	21.57	20240329	3650	-17.40	20240621	1971	52.97	20231004	2.64	N	027360	500	604 억	639705	N	N	0	N	00	N
154	20240704	160349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-50	5	-1.64	1358380375	453137	144.63	3025	3075	2965	3950	2130	3040	2997.75	0.50	29724	3126	3082	3041	2997	2956	3062	2977	605	910	500	2180	5	1	120945406	3616	21.82	1.38	12	0.37	137.00	2166.00	3650	20240621	-18.08	1971	20231004	51.70	3650	-18.08	20240621	2480	20.56	20240329	3650	-18.08	20240621	1971	51.70	20231004	2.60	N	027360	500	604 억	609983	N	N	0	N	00	N
155	20240704	150351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2995	-45	5	-1.48	1238038785	412854	131.77	3025	3075	2965	3950	2130	3040	2998.73	0.50	31023	3126	3082	3041	2997	2956	3062	2977	605	910	500	2180	5	1	120945406	3622	21.86	1.38	12	0.34	137.00	2166.00	3650	20240621	-17.95	1971	20231004	51.95	3650	-17.95	20240621	2480	20.77	20240329	3650	-17.95	20240621	1971	51.95	20231004	2.60	N	027360	500	604 억	609983	N	N	0	N	00	N
156	20240704	140350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-50	5	-1.64	1071446860	357003	113.94	3025	3075	2965	3950	2130	3040	3001.23	0.50	28124	3126	3082	3041	2997	2956	3062	2977	605	910	500	2180	5	1	120945406	3616	21.82	1.38	12	0.30	137.00	2166.00	3650	20240621	-18.08	1971	20231004	51.70	3650	-18.08	20240621	2480	20.56	20240329	3650	-18.08	20240621	1971	51.70	20231004	2.60	N	027360	500	604 억	609983	N	N	0	N	00	N
157	20240704	130351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3000	-40	5	-1.32	826890625	275144	87.82	3025	3075	2965	3950	2130	3040	3005.30	0.50	23831	3126	3082	3041	2997	2956	3062	2977	605	910	500	2180	5	1	120945406	3628	21.90	1.39	12	0.23	137.00	2166.00	3650	20240621	-17.81	1971	20231004	52.21	3650	-17.81	20240621	2480	20.97	20240329	3650	-17.81	20240621	1971	52.21	20231004	2.60	N	027360	500	604 억	609983	N	N	0	N	00	N
158	20240704	120350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2990	-50	5	-1.64	582607205	193030	61.61	3025	3075	2975	3950	2130	3040	3018.22	0.50	5293	3126	3082	3041	2997	2956	3062	2977	605	910	500	2180	5	1	120945406	3616	21.82	1.38	12	0.16	137.00	2166.00	3650	20240621	-18.08	1971	20231004	51.70	3650	-18.08	20240621	2480	20.56	20240329	3650	-18.08	20240621	1971	51.70	20231004	2.60	N	027360	500	604 억	609983	N	N	0	N	00	N
159	20240704	110350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2995	-45	5	-1.48	489593695	161907	51.68	3025	3075	2980	3950	2130	3040	3023.92	0.50	18699	3126	3082	3041	2997	2956	3062	2977	605	910	500	2180	5	1	120945406	3622	21.86	1.38	12	0.13	137.00	2166.00	3650	20240621	-17.95	1971	20231004	51.95	3650	-17.95	20240621	2480	20.77	20240329	3650	-17.95	20240621	1971	51.95	20231004	2.60	N	027360	500	604 억	609983	N	N	0	N	00	N
160	20240704	100350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3045	5	2	0.16	235725025	77410	24.71	3025	3075	3010	3950	2130	3040	3045.15	0.50	4525	3126	3082	3041	2997	2956	3062	2977	605	910	500	2180	5	1	120945406	3683	22.23	1.41	12	0.06	137.00	2166.00	3650	20240621	-16.58	1971	20231004	54.49	3650	-16.58	20240621	2480	22.78	20240329	3650	-16.58	20240621	1971	54.49	20231004	2.60	N	027360	500	604 억	609983	N	N	0	N	00	N
161	20240704	090350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3045	5	2	0.16	29746095	9841	3.14	3025	3050	3010	3950	2130	3040	3022.67	0.50	1975	3126	3082	3041	2997	2956	3062	2977	605	910	500	2180	5	1	120945406	3683	22.23	1.41	12	0.01	137.00	2166.00	3650	20240621	-16.58	1971	20231004	54.49	3650	-16.58	20240621	2480	22.78	20240329	3650	-16.58	20240621	1971	54.49	20231004	2.60	N	027360	500	604 억	609983	N	N	0	N	00	N
162	20240703	160348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	0	3	0.00	940659890	309609	103.36	3050	3085	3000	3950	2130	3040	3038.22	0.49	11634	3130	3085	3055	3010	2980	3070	2995	605	910	500	2180	5	1	120945406	3677	22.19	1.40	12	0.26	137.00	2166.00	3650	20240621	-16.71	1971	20231004	54.24	3650	-16.71	20240621	2480	22.58	20240329	3650	-16.71	20240621	1971	54.24	20231004	2.59	N	027360	500	604 억	598349	N	N	462	N	00	N
163	20240703	150349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3030	-10	5	-0.33	788501135	259434	86.61	3050	3085	3000	3950	2130	3040	3039.31	0.49	2821	3130	3085	3055	3010	2980	3070	2995	605	910	500	2180	5	1	120945406	3665	22.12	1.40	12	0.21	137.00	2166.00	3650	20240621	-16.99	1971	20231004	53.73	3650	-16.99	20240621	2480	22.18	20240329	3650	-16.99	20240621	1971	53.73	20231004	2.59	N	027360	500	604 억	598349	N	N	462	N	00	N
164	20240703	140350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	0	3	0.00	594037740	195173	65.16	3050	3085	3000	3950	2130	3040	3043.65	0.49	-28923	3130	3085	3055	3010	2980	3070	2995	605	910	500	2180	5	1	120945406	3677	22.19	1.40	12	0.16	137.00	2166.00	3650	20240621	-16.71	1971	20231004	54.24	3650	-16.71	20240621	2480	22.58	20240329	3650	-16.71	20240621	1971	54.24	20231004	2.59	N	027360	500	604 억	598349	N	N	462	N	00	N
165	20240703	130349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	0	3	0.00	543460615	178517	59.60	3050	3085	3000	3950	2130	3040	3044.31	0.49	-25425	3130	3085	3055	3010	2980	3070	2995	605	910	500	2180	5	1	120945406	3677	22.19	1.40	12	0.15	137.00	2166.00	3650	20240621	-16.71	1971	20231004	54.24	3650	-16.71	20240621	2480	22.58	20240329	3650	-16.71	20240621	1971	54.24	20231004	2.59	N	027360	500	604 억	598349	N	N	462	N	00	N
166	20240703	120348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3055	15	2	0.49	330700490	108113	36.09	3050	3085	3040	3950	2130	3040	3058.84	0.49	-28465	3130	3085	3055	3010	2980	3070	2995	605	910	500	2180	5	1	120945406	3695	22.30	1.41	12	0.09	137.00	2166.00	3650	20240621	-16.30	1971	20231004	55.00	3650	-16.30	20240621	2480	23.19	20240329	3650	-16.30	20240621	1971	55.00	20231004	2.59	N	027360	500	604 억	598349	N	N	462	N	00	N
167	20240703	110350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	25	2	0.82	277834255	90768	30.30	3050	3085	3040	3950	2130	3040	3060.93	0.49	-26752	3130	3085	3055	3010	2980	3070	2995	605	910	500	2180	5	1	120945406	3707	22.37	1.42	12	0.08	137.00	2166.00	3650	20240621	-16.03	1971	20231004	55.50	3650	-16.03	20240621	2480	23.59	20240329	3650	-16.03	20240621	1971	55.50	20231004	2.59	N	027360	500	604 억	598349	N	N	462	N	00	N
168	20240703	100350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3075	35	2	1.15	224227520	73275	24.46	3050	3085	3040	3950	2130	3040	3060.09	0.49	-20943	3130	3085	3055	3010	2980	3070	2995	605	910	500	2180	5	1	120945406	3719	22.45	1.42	12	0.06	137.00	2166.00	3650	20240621	-15.75	1971	20231004	56.01	3650	-15.75	20240621	2480	23.99	20240329	3650	-15.75	20240621	1971	56.01	20231004	2.59	N	027360	500	604 억	598349	N	N	462	N	00	N
169	20240703	090349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3080	40	2	1.32	11374580	3720	1.24	3050	3080	3050	3950	2130	3040	3057.75	0.49	-739	3130	3085	3055	3010	2980	3070	2995	605	910	500	2180	5	1	120945406	3725	22.48	1.42	12	0.00	137.00	2166.00	3650	20240621	-15.62	1971	20231004	56.27	3650	-15.62	20240621	2480	24.19	20240329	3650	-15.62	20240621	1971	56.27	20231004	2.59	N	027360	500	604 억	598349	N	N	462	N	00	N
170	20240702	160348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3040	-60	5	-1.94	887458120	290142	60.13	3075	3100	3025	4030	2170	3100	3058.93	0.51	-15891	3180	3140	3080	3040	2980	3160	3060	605	930	500	2230	5	1	120945406	3677	22.19	1.40	12	0.24	137.00	2166.00	3650	20240621	-16.71	1971	20231004	54.24	3650	-16.71	20240621	2480	22.58	20240329	3650	-16.71	20240621	1971	54.24	20231004	2.63	N	027360	500	604 억	614050	N	N	462	N	00	N
171	20240702	150348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3070	-30	5	-0.97	822430710	268824	55.71	3075	3100	3025	4030	2170	3100	3059.36	0.51	-22848	3180	3140	3080	3040	2980	3160	3060	605	930	500	2230	5	1	120945406	3713	22.41	1.42	12	0.22	137.00	2166.00	3650	20240621	-15.89	1971	20231004	55.76	3650	-15.89	20240621	2480	23.79	20240329	3650	-15.89	20240621	1971	55.76	20231004	2.63	N	027360	500	604 억	614050	N	N	40	N	00	N
172	20240702	140348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3075	-25	5	-0.81	777267680	254077	52.65	3075	3100	3025	4030	2170	3100	3059.18	0.51	-28234	3180	3140	3080	3040	2980	3160	3060	605	930	500	2230	5	1	120945406	3719	22.45	1.42	12	0.21	137.00	2166.00	3650	20240621	-15.75	1971	20231004	56.01	3650	-15.75	20240621	2480	23.99	20240329	3650	-15.75	20240621	1971	56.01	20231004	2.63	N	027360	500	604 억	614050	N	N	40	N	00	N
173	20240702	130348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	-35	5	-1.13	706078915	230811	47.83	3075	3100	3025	4030	2170	3100	3059.12	0.51	-24162	3180	3140	3080	3040	2980	3160	3060	605	930	500	2230	5	1	120945406	3707	22.37	1.42	12	0.19	137.00	2166.00	3650	20240621	-16.03	1971	20231004	55.50	3650	-16.03	20240621	2480	23.59	20240329	3650	-16.03	20240621	1971	55.50	20231004	2.63	N	027360	500	604 억	614050	N	N	40	N	00	N
174	20240702	120349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3080	-20	5	-0.65	641401660	209677	43.45	3075	3100	3025	4030	2170	3100	3059.00	0.51	-23051	3180	3140	3080	3040	2980	3160	3060	605	930	500	2230	5	1	120945406	3725	22.48	1.42	12	0.17	137.00	2166.00	3650	20240621	-15.62	1971	20231004	56.27	3650	-15.62	20240621	2480	24.19	20240329	3650	-15.62	20240621	1971	56.27	20231004	2.63	N	027360	500	604 억	614050	N	N	40	N	00	N
175	20240702	110348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3100	0	3	0.00	547253320	179082	37.11	3075	3100	3025	4030	2170	3100	3055.88	0.51	-27547	3180	3140	3080	3040	2980	3160	3060	605	930	500	2230	5	1	120945406	3749	22.63	1.43	12	0.15	137.00	2166.00	3650	20240621	-15.07	1971	20231004	57.28	3650	-15.07	20240621	2480	25.00	20240329	3650	-15.07	20240621	1971	57.28	20231004	2.63	N	027360	500	604 억	614050	N	N	40	N	00	N
176	20240702	100348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3055	-45	5	-1.45	409645120	134089	27.79	3075	3095	3025	4030	2170	3100	3055.02	0.51	-10123	3180	3140	3080	3040	2980	3160	3060	605	930	500	2230	5	1	120945406	3695	22.30	1.41	12	0.11	137.00	2166.00	3650	20240621	-16.30	1971	20231004	55.00	3650	-16.30	20240621	2480	23.19	20240329	3650	-16.30	20240621	1971	55.00	20231004	2.63	N	027360	500	604 억	614050	N	N	40	N	00	N
177	20240702	090348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3085	-15	5	-0.48	7705745	2505	0.52	3075	3085	3070	4030	2170	3100	3075.98	0.51	970	3180	3140	3080	3040	2980	3160	3060	605	930	500	2230	5	1	120945406	3731	22.52	1.42	12	0.00	137.00	2166.00	3650	20240621	-15.48	1971	20231004	56.52	3650	-15.48	20240621	2480	24.40	20240329	3650	-15.48	20240621	1971	56.52	20231004	2.63	N	027360	500	604 억	614050	N	N	40	N	00	N
178	20240701	160347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3100	25	2	0.81	1424089005	462405	101.41	3075	3120	3020	3995	2155	3075	3079.66	0.52	-13376	3141	3107	3066	3032	2991	3125	3050	605	920	500	2210	5	1	120945406	3749	22.63	1.43	12	0.38	137.00	2166.00	3650	20240621	-15.07	1971	20231004	57.28	3650	-15.07	20240621	2480	25.00	20240329	3650	-15.07	20240621	1971	57.28	20231004	2.59	N	027360	500	604 억	624805	N	N	40	N	00	N
179	20240701	150348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3095	20	2	0.65	1347751500	437715	95.99	3075	3120	3020	3995	2155	3075	3079.07	0.52	-4081	3141	3107	3066	3032	2991	3125	3050	605	920	500	2210	5	1	120945406	3743	22.59	1.43	12	0.36	137.00	2166.00	3650	20240621	-15.21	1971	20231004	57.03	3650	-15.21	20240621	2480	24.80	20240329	3650	-15.21	20240621	1971	57.03	20231004	2.59	N	027360	500	604 억	624805	N	N	0	N	00	N
180	20240701	140347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3100	25	2	0.81	1182367180	384285	84.27	3075	3120	3020	3995	2155	3075	3076.80	0.52	16334	3141	3107	3066	3032	2991	3125	3050	605	920	500	2210	5	1	120945406	3749	22.63	1.43	12	0.32	137.00	2166.00	3650	20240621	-15.07	1971	20231004	57.28	3650	-15.07	20240621	2480	25.00	20240329	3650	-15.07	20240621	1971	57.28	20231004	2.59	N	027360	500	604 억	624805	N	N	0	N	00	N
181	20240701	130348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	-10	5	-0.33	806909965	262850	57.64	3075	3100	3020	3995	2155	3075	3069.84	0.52	-7973	3141	3107	3066	3032	2991	3125	3050	605	920	500	2210	5	1	120945406	3707	22.37	1.42	12	0.22	137.00	2166.00	3650	20240621	-16.03	1971	20231004	55.50	3650	-16.03	20240621	2480	23.59	20240329	3650	-16.03	20240621	1971	55.50	20231004	2.59	N	027360	500	604 억	624805	N	N	0	N	00	N
182	20240701	120349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3060	-15	5	-0.49	766197390	249548	54.73	3075	3100	3020	3995	2155	3075	3070.33	0.52	-2095	3141	3107	3066	3032	2991	3125	3050	605	920	500	2210	5	1	120945406	3701	22.34	1.41	12	0.21	137.00	2166.00	3650	20240621	-16.16	1971	20231004	55.25	3650	-16.16	20240621	2480	23.39	20240329	3650	-16.16	20240621	1971	55.25	20231004	2.59	N	027360	500	604 억	624805	N	N	0	N	00	N
183	20240701	110347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3070	-5	5	-0.16	604849470	196661	43.13	3075	3100	3050	3995	2155	3075	3075.60	0.52	19293	3141	3107	3066	3032	2991	3125	3050	605	920	500	2210	5	1	120945406	3713	22.41	1.42	12	0.16	137.00	2166.00	3650	20240621	-15.89	1971	20231004	55.76	3650	-15.89	20240621	2480	23.79	20240329	3650	-15.89	20240621	1971	55.76	20231004	2.59	N	027360	500	604 억	624805	N	N	0	N	00	N
184	20240701	100346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3075	0	3	0.00	341742975	111262	24.40	3075	3095	3050	3995	2155	3075	3071.50	0.52	9434	3141	3107	3066	3032	2991	3125	3050	605	920	500	2210	5	1	120945406	3719	22.45	1.42	12	0.09	137.00	2166.00	3650	20240621	-15.75	1971	20231004	56.01	3650	-15.75	20240621	2480	23.99	20240329	3650	-15.75	20240621	1971	56.01	20231004	2.59	N	027360	500	604 억	624805	N	N	0	N	00	N
185	20240701	090346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3065	-10	5	-0.33	105885570	34449	7.55	3075	3090	3050	3995	2155	3075	3073.67	0.52	-2118	3141	3107	3066	3032	2991	3125	3050	605	920	500	2210	5	1	120945406	3707	22.37	1.42	12	0.03	137.00	2166.00	3650	20240621	-16.03	1971	20231004	55.50	3650	-16.03	20240621	2480	23.59	20240329	3650	-16.03	20240621	1971	55.50	20231004	2.59	N	027360	500	604 억	624805	N	N	0	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History