KissMeData/424140/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161311	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
3	20240731	151329	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
4	20240731	141330	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
5	20240731	131324	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
6	20240731	121324	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
7	20240731	111325	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
8	20240731	101322	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
9	20240731	091321	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
10	20240730	161248	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2205	2185	2165	2145	2125	2175	2135	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
11	20240730	151316	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2205	2185	2165	2145	2125	2175	2135	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
12	20240730	141258	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2205	2185	2165	2145	2125	2175	2135	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
13	20240730	131304	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2205	2185	2165	2145	2125	2175	2135	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
14	20240730	121255	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2205	2185	2165	2145	2125	2175	2135	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
15	20240730	111305	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2205	2185	2165	2145	2125	2175	2135	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
16	20240730	101313	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2205	2185	2165	2145	2125	2175	2135	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
17	20240730	091321	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	2205	2185	2165	2145	2125	2175	2135	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91065	N	N	N	N
18	20240729	161246	58	100.00	KOSDAQ		금융	N	N	N	N	N	2165	-5	5	-0.23	36549590	16892	35.71	2180	2185	2145	2820	1520	2170	2163.72	1.19	-644	2240	2205	2165	2130	2090	2222	2147	8	650	100	1560	5	1	7710000	167	37.98	1.05	12	0.22	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91709	N	N	N	N
19	20240729	151306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	-5	5	-0.23	29651900	13706	28.98	2180	2185	2145	2820	1520	2170	2163.42	1.19	-631	2240	2205	2165	2130	2090	2222	2147	8	650	100	1560	5	1	7710000	167	37.98	1.05	12	0.18	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91709	N	N	N	N
20	20240729	141314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	-5	5	-0.23	29537155	13653	28.87	2180	2185	2145	2820	1520	2170	2163.42	1.19	-631	2240	2205	2165	2130	2090	2222	2147	8	650	100	1560	5	1	7710000	167	37.98	1.05	12	0.18	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	91709	N	N	N	N
21	20240729	131312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-10	5	-0.46	11939550	5552	11.74	2180	2180	2145	2820	1520	2170	2150.50	1.19	0	2240	2205	2165	2130	2090	2222	2147	8	650	100	1560	5	1	7710000	167	37.89	1.05	12	0.07	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.33	N	424140	100	7 억	91709	N	N	N	N
22	20240729	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-10	5	-0.46	10602855	4933	10.43	2180	2180	2145	2820	1520	2170	2149.37	1.19	0	2240	2205	2165	2130	2090	2222	2147	8	650	100	1560	5	1	7710000	167	37.89	1.05	12	0.06	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.33	N	424140	100	7 억	91709	N	N	N	N
23	20240729	111300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-15	5	-0.69	9194535	4281	9.05	2180	2180	2145	2820	1520	2170	2147.75	1.19	0	2240	2205	2165	2130	2090	2222	2147	8	650	100	1560	5	1	7710000	166	37.81	1.05	12	0.06	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.33	N	424140	100	7 억	91709	N	N	N	N
24	20240729	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-25	5	-1.15	1574665	734	1.55	2180	2180	2145	2820	1520	2170	2145.32	1.19	0	2240	2205	2165	2130	2090	2222	2147	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.01	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.33	N	424140	100	7 억	91709	N	N	N	N
25	20240729	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	10	2	0.46	2180	1	0.00	2180	2180	2180	2820	1520	2170	2180.00	1.19	0	2240	2205	2165	2130	2090	2222	2147	8	650	100	1560	5	1	7710000	168	38.25	1.06	12	0.00	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.33	N	424140	100	7 억	91709	N	N	N	N
26	20240726	161235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	35	2	1.64	102203150	47297	543.08	2135	2200	2125	2775	1495	2135	2160.88	1.19	-40	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7710000	167	38.07	1.05	12	0.61	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
27	20240726	151247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	25	2	1.17	95351970	44139	506.82	2135	2200	2125	2775	1495	2135	2160.27	1.19	65	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7710000	167	37.89	1.05	12	0.57	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
28	20240726	141247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	55	2	2.58	80148045	37145	426.51	2135	2200	2125	2775	1495	2135	2157.71	1.19	189	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7710000	169	38.42	1.06	12	0.48	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	-1.35	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
29	20240726	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	65	2	3.04	69582765	32293	370.80	2135	2200	2125	2775	1495	2135	2154.73	1.19	201	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7710000	170	38.60	1.07	12	0.42	57.00	2059.00	2220	20240619	-0.90	1950	20231114	12.82	2220	-0.90	20240619	1998	10.11	20240102	2220	-0.90	20240619	1950	12.82	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
30	20240726	121255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	8230375	3853	44.24	2135	2140	2125	2775	1495	2135	2136.10	1.19	13	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7710000	165	37.46	1.04	12	0.05	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
31	20240726	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	6391240	2993	34.37	2135	2140	2125	2775	1495	2135	2135.40	1.19	13	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7710000	165	37.46	1.04	12	0.04	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
32	20240726	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	2609515	1222	14.03	2135	2140	2130	2775	1495	2135	2135.45	1.19	0	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7710000	165	37.46	1.04	12	0.02	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
33	20240726	091245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	1257960	589	6.76	2135	2140	2135	2775	1495	2135	2135.76	1.19	0	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7710000	165	37.54	1.04	12	0.01	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
34	20240725	161242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	10	2	0.47	18553265	8709	62.16	2130	2135	2125	2760	1490	2125	2130.36	1.19	1000	2145	2135	2130	2120	2115	2132	2117	8	635	100	1530	5	1	7710000	165	37.46	1.04	12	0.11	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
35	20240725	151256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	10	2	0.47	18391005	8633	61.62	2130	2135	2125	2760	1490	2125	2130.31	1.19	1000	2145	2135	2130	2120	2115	2132	2117	8	635	100	1530	5	1	7710000	165	37.46	1.04	12	0.11	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
36	20240725	141252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	10	2	0.47	16193480	7603	54.26	2130	2135	2125	2760	1490	2125	2129.88	1.19	802	2145	2135	2130	2120	2115	2132	2117	8	635	100	1530	5	1	7710000	165	37.46	1.04	12	0.10	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
37	20240725	131244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	10	2	0.47	13947000	6550	46.75	2130	2135	2125	2760	1490	2125	2129.31	1.19	596	2145	2135	2130	2120	2115	2132	2117	8	635	100	1530	5	1	7710000	165	37.46	1.04	12	0.08	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
38	20240725	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	8690975	4079	29.11	2130	2135	2125	2760	1490	2125	2130.66	1.19	387	2145	2135	2130	2120	2115	2132	2117	8	635	100	1530	5	1	7710000	164	37.28	1.03	12	0.05	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
39	20240725	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	4339180	2033	14.51	2130	2135	2130	2760	1490	2125	2134.37	1.19	184	2145	2135	2130	2120	2115	2132	2117	8	635	100	1530	5	1	7710000	164	37.37	1.03	12	0.03	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
40	20240725	101240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	10	2	0.47	3846350	1802	12.86	2130	2135	2130	2760	1490	2125	2134.49	1.19	0	2145	2135	2130	2120	2115	2132	2117	8	635	100	1530	5	1	7710000	165	37.46	1.04	12	0.02	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
41	20240725	091235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	134190	63	0.45	2130	2130	2130	2760	1490	2125	2130.00	1.19	0	2145	2135	2130	2120	2115	2132	2117	8	635	100	1530	5	1	7710000	164	37.37	1.03	12	0.00	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	91762	N	N	N	N
42	20240724	161233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-15	5	-0.70	29930135	14011	40.71	2135	2140	2125	2780	1500	2140	2136.19	1.19	-5017	2150	2145	2135	2130	2120	2147	2132	8	640	100	1540	5	1	7710000	164	37.28	1.03	12	0.18	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	91776	N	N	N	N
43	20240724	151252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-15	5	-0.70	29930135	14011	40.71	2135	2140	2125	2780	1500	2140	2136.19	1.19	-5017	2150	2145	2135	2130	2120	2147	2132	8	640	100	1540	5	1	7710000	164	37.28	1.03	12	0.18	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	91776	N	N	N	N
44	20240724	141248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-15	5	-0.70	25879345	12112	35.19	2135	2140	2125	2780	1500	2140	2136.67	1.19	-4196	2150	2145	2135	2130	2120	2147	2132	8	640	100	1540	5	1	7710000	164	37.28	1.03	12	0.16	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	91776	N	N	N	N
45	20240724	131250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-15	5	-0.70	21409185	10019	29.11	2135	2140	2125	2780	1500	2140	2136.86	1.19	-3216	2150	2145	2135	2130	2120	2147	2132	8	640	100	1540	5	1	7710000	164	37.28	1.03	12	0.13	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	91776	N	N	N	N
46	20240724	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-15	5	-0.70	15677745	7333	21.31	2135	2140	2125	2780	1500	2140	2137.97	1.19	-2185	2150	2145	2135	2130	2120	2147	2132	8	640	100	1540	5	1	7710000	164	37.28	1.03	12	0.10	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	91776	N	N	N	N
47	20240724	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	11449635	5354	15.56	2135	2140	2125	2780	1500	2140	2138.52	1.19	-1245	2150	2145	2135	2130	2120	2147	2132	8	640	100	1540	5	1	7710000	165	37.54	1.04	12	0.07	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	91776	N	N	N	N
48	20240724	101313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	5339565	2496	7.25	2135	2140	2130	2780	1500	2140	2139.25	1.19	-335	2150	2145	2135	2130	2120	2147	2132	8	640	100	1540	5	1	7710000	165	37.54	1.04	12	0.03	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	91776	N	N	N	N
49	20240724	091234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	1.19	0	2150	2145	2135	2130	2120	2147	2132	8	640	100	1540	5	1	7710000	165	37.54	1.04	12	0.00	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	91776	N	N	N	N
50	20240723	161225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	73588170	34418	129.08	2135	2140	2125	2775	1495	2135	2138.07	1.19	19746	2151	2142	2131	2122	2111	2145	2125	8	640	100	1530	5	1	7710000	165	37.54	1.04	12	0.45	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	92030	N	N	N	N
51	20240723	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-10	5	-0.47	73586030	34417	129.07	2135	2140	2125	2775	1495	2135	2138.07	1.19	19746	2151	2142	2131	2122	2111	2145	2125	8	640	100	1530	5	1	7710000	164	37.28	1.03	12	0.45	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	92030	N	N	N	N
52	20240723	141229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	62255290	29109	109.17	2135	2140	2125	2775	1495	2135	2138.70	1.19	16713	2151	2142	2131	2122	2111	2145	2125	8	640	100	1530	5	1	7710000	165	37.46	1.04	12	0.38	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	92030	N	N	N	N
53	20240723	131226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-5	5	-0.23	54101575	25293	94.85	2135	2140	2125	2775	1495	2135	2138.99	1.19	13189	2151	2142	2131	2122	2111	2145	2125	8	640	100	1530	5	1	7710000	164	37.37	1.03	12	0.33	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	92030	N	N	N	N
54	20240723	121235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-5	5	-0.23	46763475	21862	81.99	2135	2140	2130	2775	1495	2135	2139.03	1.19	9786	2151	2142	2131	2122	2111	2145	2125	8	640	100	1530	5	1	7710000	164	37.37	1.03	12	0.28	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	92030	N	N	N	N
55	20240723	111232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	39707440	18563	69.62	2135	2140	2130	2775	1495	2135	2139.06	1.19	6494	2151	2142	2131	2122	2111	2145	2125	8	640	100	1530	5	1	7710000	165	37.46	1.04	12	0.24	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	92030	N	N	N	N
56	20240723	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	32153935	15033	56.38	2135	2140	2130	2775	1495	2135	2138.89	1.19	2965	2151	2142	2131	2122	2111	2145	2125	8	640	100	1530	5	1	7710000	165	37.54	1.04	12	0.19	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	92030	N	N	N	N
57	20240723	091239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	8453925	3955	14.83	2135	2140	2135	2775	1495	2135	2137.53	1.19	-255	2151	2142	2131	2122	2111	2145	2125	8	640	100	1530	5	1	7710000	165	37.54	1.04	12	0.05	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	92030	N	N	N	N
58	20240722	161219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	56818530	26665	95.26	2135	2140	2120	2765	1495	2130	2130.83	1.19	5009	2150	2140	2130	2120	2110	2145	2125	8	635	100	1530	5	1	7710000	165	37.46	1.04	12	0.35	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
59	20240722	151232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	56562330	26545	94.83	2135	2140	2120	2765	1495	2130	2130.81	1.19	5009	2150	2140	2130	2120	2110	2145	2125	8	635	100	1530	5	1	7710000	164	37.37	1.03	12	0.34	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
60	20240722	141240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	52773535	24766	88.48	2135	2140	2120	2765	1495	2130	2130.89	1.19	3960	2150	2140	2130	2120	2110	2145	2125	8	635	100	1530	5	1	7710000	164	37.37	1.03	12	0.32	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
61	20240722	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-5	5	-0.23	47518305	22295	79.65	2135	2140	2120	2765	1495	2130	2131.34	1.19	2843	2150	2140	2130	2120	2110	2145	2125	8	635	100	1530	5	1	7710000	164	37.28	1.03	12	0.29	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
62	20240722	121229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-5	5	-0.23	42445135	19905	71.11	2135	2140	2120	2765	1495	2130	2132.39	1.19	1756	2150	2140	2130	2120	2110	2145	2125	8	635	100	1530	5	1	7710000	164	37.28	1.03	12	0.26	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
63	20240722	111230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	39215610	18387	65.69	2135	2140	2125	2765	1495	2130	2132.79	1.19	708	2150	2140	2130	2120	2110	2145	2125	8	635	100	1530	5	1	7710000	164	37.37	1.03	12	0.24	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
64	20240722	101228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	15993965	7493	26.77	2135	2140	2125	2765	1495	2130	2134.52	1.19	0	2150	2140	2130	2120	2110	2145	2125	8	635	100	1530	5	1	7710000	165	37.46	1.04	12	0.10	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
65	20240722	091231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	10	2	0.47	4277850	2000	7.14	2135	2140	2135	2765	1495	2130	2138.93	1.19	0	2150	2140	2130	2120	2110	2145	2125	8	635	100	1530	5	1	7710000	165	37.54	1.04	12	0.03	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
66	20240719	161158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	59747170	27992	36.79	2120	2140	2120	2740	1480	2110	2134.44	1.19	0	2190	2150	2130	2090	2070	2140	2080	8	630	100	1510	5	1	7710000	164	37.37	1.03	12	0.36	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
67	20240719	151211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	59747170	27992	36.79	2120	2140	2120	2740	1480	2110	2134.44	1.19	0	2190	2150	2130	2090	2070	2140	2080	8	630	100	1510	5	1	7710000	164	37.37	1.03	12	0.36	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
68	20240719	141213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	43651890	20442	26.86	2120	2140	2120	2740	1480	2110	2135.40	1.19	0	2190	2150	2130	2090	2070	2140	2080	8	630	100	1510	5	1	7710000	164	37.37	1.03	12	0.27	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
69	20240719	131205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	43651890	20442	26.86	2120	2140	2120	2740	1480	2110	2135.40	1.19	0	2190	2150	2130	2090	2070	2140	2080	8	630	100	1510	5	1	7710000	164	37.37	1.03	12	0.27	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
70	20240719	121202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	30	2	1.42	14148250	6614	8.69	2120	2140	2120	2740	1480	2110	2139.14	1.19	0	2190	2150	2130	2090	2070	2140	2080	8	630	100	1510	5	1	7710000	165	37.54	1.04	12	0.09	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
71	20240719	111215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	30	2	1.42	14148250	6614	8.69	2120	2140	2120	2740	1480	2110	2139.14	1.19	0	2190	2150	2130	2090	2070	2140	2080	8	630	100	1510	5	1	7710000	165	37.54	1.04	12	0.09	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
72	20240719	101201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	30	2	1.42	14148250	6614	8.69	2120	2140	2120	2740	1480	2110	2139.14	1.19	0	2190	2150	2130	2090	2070	2140	2080	8	630	100	1510	5	1	7710000	165	37.54	1.04	12	0.09	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
73	20240719	091217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.19	0	2190	2150	2130	2090	2070	2140	2080	8	630	100	1510	5	1	7710000	163	37.02	1.02	12	0.00	57.00	2059.00	2220	20240619	-4.95	1950	20231114	8.21	2220	-4.95	20240619	1998	5.61	20240102	2220	-4.95	20240619	1950	8.21	20231114	0.33	N	424140	100	7 억	92021	N	N	N	N
74	20240718	161152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-45	5	-2.09	161460540	76093	198.70	2160	2170	2110	2800	1510	2155	2121.88	1.14	-60100	2185	2170	2150	2135	2115	2177	2142	8	645	100	1550	5	1	7710000	163	37.02	1.02	12	0.99	57.00	2059.00	2220	20240619	-4.95	1950	20231114	8.21	2220	-4.95	20240619	1998	5.61	20240102	2220	-4.95	20240619	1950	8.21	20231114	0.33	N	424140	100	7 억	87695	N	N	N	N
75	20240718	151204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-45	5	-2.09	156846955	73911	193.00	2160	2170	2110	2800	1510	2155	2122.11	1.14	-58308	2185	2170	2150	2135	2115	2177	2142	8	645	100	1550	5	1	7710000	163	37.02	1.02	12	0.96	57.00	2059.00	2220	20240619	-4.95	1950	20231114	8.21	2220	-4.95	20240619	1998	5.61	20240102	2220	-4.95	20240619	1950	8.21	20231114	0.33	N	424140	100	7 억	87695	N	N	N	N
76	20240718	141154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-45	5	-2.09	122120175	57485	150.11	2160	2170	2110	2800	1510	2155	2124.38	1.14	-45060	2185	2170	2150	2135	2115	2177	2142	8	645	100	1550	5	1	7710000	163	37.02	1.02	12	0.75	57.00	2059.00	2220	20240619	-4.95	1950	20231114	8.21	2220	-4.95	20240619	1998	5.61	20240102	2220	-4.95	20240619	1950	8.21	20231114	0.33	N	424140	100	7 억	87695	N	N	N	N
77	20240718	131153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-40	5	-1.86	88797590	41738	108.99	2160	2170	2110	2800	1510	2155	2127.50	1.14	-31409	2185	2170	2150	2135	2115	2177	2142	8	645	100	1550	5	1	7710000	163	37.11	1.03	12	0.54	57.00	2059.00	2220	20240619	-4.73	1950	20231114	8.46	2220	-4.73	20240619	1998	5.86	20240102	2220	-4.73	20240619	1950	8.46	20231114	0.33	N	424140	100	7 억	87695	N	N	N	N
78	20240718	121154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-35	5	-1.62	54581065	25567	66.76	2160	2170	2120	2800	1510	2155	2134.82	1.14	-17270	2185	2170	2150	2135	2115	2177	2142	8	645	100	1550	5	1	7710000	163	37.19	1.03	12	0.33	57.00	2059.00	2220	20240619	-4.50	1950	20231114	8.72	2220	-4.50	20240619	1998	6.11	20240102	2220	-4.50	20240619	1950	8.72	20231114	0.33	N	424140	100	7 억	87695	N	N	N	N
79	20240718	111202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-20	5	-0.93	20385335	9493	24.79	2160	2170	2130	2800	1510	2155	2147.41	1.14	-2776	2185	2170	2150	2135	2115	2177	2142	8	645	100	1550	5	1	7710000	165	37.46	1.04	12	0.12	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	87695	N	N	N	N
80	20240718	101204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	11568130	5378	14.04	2160	2170	2130	2800	1510	2155	2151.01	1.14	50	2185	2170	2150	2135	2115	2177	2142	8	645	100	1550	5	1	7710000	166	37.81	1.05	12	0.07	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.33	N	424140	100	7 억	87695	N	N	N	N
81	20240718	091208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	10	2	0.46	3721125	1718	4.49	2160	2170	2160	2800	1510	2155	2165.96	1.14	-47	2185	2170	2150	2135	2115	2177	2142	8	645	100	1550	5	1	7710000	167	37.98	1.05	12	0.02	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	87695	N	N	N	N
82	20240717	161255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	35	2	1.65	82374550	38295	97.49	2130	2165	2130	2755	1485	2120	2151.05	1.14	128	2160	2140	2120	2100	2080	2150	2110	8	635	100	1520	5	1	7710000	166	37.81	1.05	12	0.50	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.33	N	424140	100	7 억	87860	N	N	N	N
83	20240717	151301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	35	2	1.65	81982340	38113	97.02	2130	2165	2130	2755	1485	2120	2151.03	1.14	121	2160	2140	2120	2100	2080	2150	2110	8	635	100	1520	5	1	7710000	166	37.81	1.05	12	0.49	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.33	N	424140	100	7 억	87860	N	N	N	N
84	20240717	141259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	30	2	1.42	76452890	35543	90.48	2130	2165	2130	2755	1485	2120	2151.00	1.14	71	2160	2140	2120	2100	2080	2150	2110	8	635	100	1520	5	1	7710000	166	37.72	1.04	12	0.46	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87860	N	N	N	N
85	20240717	131256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	35	2	1.65	72850430	33870	86.22	2130	2165	2130	2755	1485	2120	2150.88	1.14	22	2160	2140	2120	2100	2080	2150	2110	8	635	100	1520	5	1	7710000	166	37.81	1.05	12	0.44	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.33	N	424140	100	7 억	87860	N	N	N	N
86	20240717	121257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	40	2	1.89	69036335	32099	81.71	2130	2165	2130	2755	1485	2120	2150.73	1.14	-27	2160	2140	2120	2100	2080	2150	2110	8	635	100	1520	5	1	7710000	167	37.89	1.05	12	0.42	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.33	N	424140	100	7 억	87860	N	N	N	N
87	20240717	111300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	45	2	2.12	59764015	27809	70.79	2130	2165	2130	2755	1485	2120	2149.09	1.14	-81	2160	2140	2120	2100	2080	2150	2110	8	635	100	1520	5	1	7710000	167	37.98	1.05	12	0.36	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억	87860	N	N	N	N
88	20240717	101303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	40	2	1.89	50981355	23743	60.44	2130	2160	2130	2755	1485	2120	2147.22	1.14	-144	2160	2140	2120	2100	2080	2150	2110	8	635	100	1520	5	1	7710000	167	37.89	1.05	12	0.31	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.33	N	424140	100	7 억	87860	N	N	N	N
89	20240717	091033	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	5583295	2617	6.66	2130	2135	2130	2755	1485	2120	2133.47	1.14	0	2160	2140	2120	2100	2080	2150	2110	8	635	100	1520	5	1	7710000	165	37.46	1.04	12	0.03	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	87860	N	N	N	N
90	20240716	161300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-15	5	-0.70	83150450	39282	267.08	2115	2140	2100	2775	1495	2135	2116.76	1.14	-2656	2175	2155	2130	2110	2085	2142	2097	8	640	100	1530	5	1	7710000	163	37.19	1.03	12	0.51	57.00	2059.00	2220	20240619	-4.50	1950	20231114	8.72	2220	-4.50	20240619	1998	6.11	20240102	2220	-4.50	20240619	1950	8.72	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
91	20240716	151314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	80366890	37969	258.15	2115	2140	2100	2775	1495	2135	2116.64	1.14	-2656	2175	2155	2130	2110	2085	2142	2097	8	640	100	1530	5	1	7710000	165	37.46	1.04	12	0.49	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
92	20240716	141308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-5	5	-0.23	49906475	23594	160.42	2115	2130	2100	2775	1495	2135	2115.22	1.14	-2090	2175	2155	2130	2110	2085	2142	2097	8	640	100	1530	5	1	7710000	164	37.37	1.03	12	0.31	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
93	20240716	131310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-25	5	-1.17	30574050	14474	98.41	2115	2120	2105	2775	1495	2135	2112.34	1.14	-1061	2175	2155	2130	2110	2085	2142	2097	8	640	100	1530	5	1	7710000	163	37.02	1.02	12	0.19	57.00	2059.00	2220	20240619	-4.95	1950	20231114	8.21	2220	-4.95	20240619	1998	5.61	20240102	2220	-4.95	20240619	1950	8.21	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
94	20240716	121305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-20	5	-0.94	22295300	10549	71.72	2115	2120	2110	2775	1495	2135	2113.50	1.14	-249	2175	2155	2130	2110	2085	2142	2097	8	640	100	1530	5	1	7710000	163	37.11	1.03	12	0.14	57.00	2059.00	2220	20240619	-4.73	1950	20231114	8.46	2220	-4.73	20240619	1998	5.86	20240102	2220	-4.73	20240619	1950	8.46	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
95	20240716	111308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-20	5	-0.94	20399185	9651	65.62	2115	2120	2110	2775	1495	2135	2113.69	1.14	464	2175	2155	2130	2110	2085	2142	2097	8	640	100	1530	5	1	7710000	163	37.11	1.03	12	0.13	57.00	2059.00	2220	20240619	-4.73	1950	20231114	8.46	2220	-4.73	20240619	1998	5.86	20240102	2220	-4.73	20240619	1950	8.46	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
96	20240716	101307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-20	5	-0.94	7722685	3651	24.82	2115	2120	2115	2775	1495	2135	2115.22	1.14	464	2175	2155	2130	2110	2085	2142	2097	8	640	100	1530	5	1	7710000	163	37.11	1.03	12	0.05	57.00	2059.00	2220	20240619	-4.73	1950	20231114	8.46	2220	-4.73	20240619	1998	5.86	20240102	2220	-4.73	20240619	1950	8.46	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
97	20240716	091305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-20	5	-0.94	61335	29	0.20	2115	2115	2115	2775	1495	2135	2115.00	1.14	0	2175	2155	2130	2110	2085	2142	2097	8	640	100	1530	5	1	7710000	163	37.11	1.03	12	0.00	57.00	2059.00	2220	20240619	-4.73	1950	20231114	8.46	2220	-4.73	20240619	1998	5.86	20240102	2220	-4.73	20240619	1950	8.46	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
98	20240715	161246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	31299015	14708	430.69	2150	2150	2105	2795	1505	2150	2128.03	1.14	0	2160	2155	2150	2145	2140	2155	2145	8	645	100	1540	5	1	7710000	165	37.46	1.04	12	0.19	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
99	20240715	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-35	5	-1.63	31254180	14687	430.07	2150	2150	2105	2795	1505	2150	2128.02	1.14	0	2160	2155	2150	2145	2140	2155	2145	8	645	100	1540	5	1	7710000	163	37.11	1.03	12	0.19	57.00	2059.00	2220	20240619	-4.73	1950	20231114	8.46	2220	-4.73	20240619	1998	5.86	20240102	2220	-4.73	20240619	1950	8.46	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
100	20240715	141252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-25	5	-1.16	20958300	9833	287.94	2150	2150	2125	2795	1505	2150	2131.42	1.14	12	2160	2155	2150	2145	2140	2155	2145	8	645	100	1540	5	1	7710000	164	37.28	1.03	12	0.13	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
101	20240715	131254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-25	5	-1.16	19678820	9231	270.31	2150	2150	2125	2795	1505	2150	2131.82	1.14	12	2160	2155	2150	2145	2140	2155	2145	8	645	100	1540	5	1	7710000	164	37.28	1.03	12	0.12	57.00	2059.00	2220	20240619	-4.28	1950	20231114	8.97	2220	-4.28	20240619	1998	6.36	20240102	2220	-4.28	20240619	1950	8.97	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
102	20240715	121252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	18365770	8614	252.24	2150	2150	2125	2795	1505	2150	2132.08	1.14	12	2160	2155	2150	2145	2140	2155	2145	8	645	100	1540	5	1	7710000	164	37.37	1.03	12	0.11	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
103	20240715	111252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	6787000	3179	93.09	2150	2150	2130	2795	1505	2150	2134.95	1.14	12	2160	2155	2150	2145	2140	2155	2145	8	645	100	1540	5	1	7710000	165	37.46	1.04	12	0.04	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
104	20240715	101251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	4603965	2155	63.10	2150	2150	2135	2795	1505	2150	2136.41	1.14	0	2160	2155	2150	2145	2140	2155	2145	8	645	100	1540	5	1	7710000	165	37.46	1.04	12	0.03	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
105	20240715	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	3634650	1701	49.81	2150	2150	2135	2795	1505	2150	2136.77	1.14	0	2160	2155	2150	2145	2140	2155	2145	8	645	100	1540	5	1	7710000	165	37.46	1.04	12	0.02	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.33	N	424140	100	7 억	87516	N	N	N	N
106	20240712	161242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	7342280	3415	21.92	2150	2155	2145	2795	1505	2150	2150.01	1.14	1703	2170	2160	2150	2140	2130	2155	2135	8	645	100	1540	5	1	7710000	166	37.72	1.04	12	0.04	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87520	N	N	N	N
107	20240712	151250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	7342280	3415	21.92	2150	2155	2145	2795	1505	2150	2150.01	1.14	1703	2170	2160	2150	2140	2130	2155	2135	8	645	100	1540	5	1	7710000	166	37.72	1.04	12	0.04	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87520	N	N	N	N
108	20240712	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	7144660	3323	21.33	2150	2155	2145	2795	1505	2150	2150.06	1.14	1657	2170	2160	2150	2140	2130	2155	2135	8	645	100	1540	5	1	7710000	166	37.72	1.04	12	0.04	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87520	N	N	N	N
109	20240712	131247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	7144660	3323	21.33	2150	2155	2145	2795	1505	2150	2150.06	1.14	1657	2170	2160	2150	2140	2130	2155	2135	8	645	100	1540	5	1	7710000	166	37.72	1.04	12	0.04	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87520	N	N	N	N
110	20240712	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	6372810	2964	19.02	2150	2155	2145	2795	1505	2150	2150.07	1.14	1298	2170	2160	2150	2140	2130	2155	2135	8	645	100	1540	5	1	7710000	166	37.72	1.04	12	0.04	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87520	N	N	N	N
111	20240712	111245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	5140995	2391	15.35	2150	2155	2145	2795	1505	2150	2150.14	1.14	752	2170	2160	2150	2140	2130	2155	2135	8	645	100	1540	5	1	7710000	166	37.72	1.04	12	0.03	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87520	N	N	N	N
112	20240712	101247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	2193435	1020	6.55	2150	2155	2145	2795	1505	2150	2150.43	1.14	207	2170	2160	2150	2140	2130	2155	2135	8	645	100	1540	5	1	7710000	166	37.72	1.04	12	0.01	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87520	N	N	N	N
113	20240712	091243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	223600	104	0.67	2150	2150	2150	2795	1505	2150	2150.00	1.14	-4	2170	2160	2150	2140	2130	2155	2135	8	645	100	1540	5	1	7710000	166	37.72	1.04	12	0.00	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87520	N	N	N	N
114	20240711	161238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	33518305	15580	196.87	2155	2160	2140	2800	1510	2155	2151.37	1.14	-85	2171	2162	2151	2142	2131	2157	2137	8	645	100	1550	5	1	7710000	166	37.72	1.04	12	0.20	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87605	N	N	N	N
115	20240711	151245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	33301655	15479	195.59	2155	2160	2140	2800	1510	2155	2151.41	1.14	-185	2171	2162	2151	2142	2131	2157	2137	8	645	100	1550	5	1	7710000	165	37.63	1.04	12	0.20	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.33	N	424140	100	7 억	87605	N	N	N	N
116	20240711	141246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	32516585	15113	190.97	2155	2160	2140	2800	1510	2155	2151.56	1.14	0	2171	2162	2151	2142	2131	2157	2137	8	645	100	1550	5	1	7710000	165	37.63	1.04	12	0.20	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.33	N	424140	100	7 억	87605	N	N	N	N
117	20240711	131244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-15	5	-0.70	21346905	9929	125.46	2155	2160	2140	2800	1510	2155	2149.96	1.14	0	2171	2162	2151	2142	2131	2157	2137	8	645	100	1550	5	1	7710000	165	37.54	1.04	12	0.13	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.33	N	424140	100	7 억	87605	N	N	N	N
118	20240711	121242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	16923230	7864	99.37	2155	2160	2145	2800	1510	2155	2151.99	1.14	0	2171	2162	2151	2142	2131	2157	2137	8	645	100	1550	5	1	7710000	166	37.72	1.04	12	0.10	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.33	N	424140	100	7 억	87605	N	N	N	N
119	20240711	111239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	15740730	7314	92.42	2155	2160	2145	2800	1510	2155	2152.14	1.14	0	2171	2162	2151	2142	2131	2157	2137	8	645	100	1550	5	1	7710000	165	37.63	1.04	12	0.09	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.33	N	424140	100	7 억	87605	N	N	N	N
120	20240711	101241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	7532660	3492	44.12	2155	2160	2155	2800	1510	2155	2157.12	1.14	0	2171	2162	2151	2142	2131	2157	2137	8	645	100	1550	5	1	7710000	167	37.89	1.05	12	0.05	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.33	N	424140	100	7 억	87605	N	N	N	N
121	20240711	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	243515	113	1.43	2155	2155	2155	2800	1510	2155	2155.00	1.14	0	2171	2162	2151	2142	2131	2157	2137	8	645	100	1550	5	1	7710000	166	37.81	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.33	N	424140	100	7 억	87605	N	N	N	N
122	20240710	161232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	16965840	7914	172.57	2160	2160	2140	2805	1515	2160	2143.78	1.14	-6	2180	2170	2155	2145	2130	2162	2137	8	645	100	1550	5	1	7710000	166	37.81	1.05	12	0.10	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	87611	N	N	N	N
123	20240710	151238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	16961530	7912	172.53	2160	2160	2140	2805	1515	2160	2143.77	1.14	-6	2180	2170	2155	2145	2130	2162	2137	8	645	100	1550	5	1	7710000	165	37.63	1.04	12	0.10	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87611	N	N	N	N
124	20240710	141238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	13952095	6509	141.93	2160	2160	2140	2805	1515	2160	2143.51	1.14	0	2180	2170	2155	2145	2130	2162	2137	8	645	100	1550	5	1	7710000	165	37.63	1.04	12	0.08	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87611	N	N	N	N
125	20240710	131237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-20	5	-0.93	12921070	6028	131.44	2160	2160	2140	2805	1515	2160	2143.51	1.14	0	2180	2170	2155	2145	2130	2162	2137	8	645	100	1550	5	1	7710000	165	37.54	1.04	12	0.08	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.31	N	424140	100	7 억	87611	N	N	N	N
126	20240710	121234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	12901805	6019	131.25	2160	2160	2140	2805	1515	2160	2143.51	1.14	0	2180	2170	2155	2145	2130	2162	2137	8	645	100	1550	5	1	7710000	165	37.63	1.04	12	0.08	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87611	N	N	N	N
127	20240710	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-10	5	-0.46	269670	125	2.73	2160	2160	2150	2805	1515	2160	2157.36	1.14	0	2180	2170	2155	2145	2130	2162	2137	8	645	100	1550	5	1	7710000	166	37.72	1.04	12	0.00	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.31	N	424140	100	7 억	87611	N	N	N	N
128	20240710	101231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	211620	98	2.14	2160	2160	2150	2805	1515	2160	2159.39	1.14	0	2180	2170	2155	2145	2130	2162	2137	8	645	100	1550	5	1	7710000	166	37.81	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	87611	N	N	N	N
129	20240710	091237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-10	5	-0.46	190070	88	1.92	2160	2160	2150	2805	1515	2160	2159.89	1.14	0	2180	2170	2155	2145	2130	2162	2137	8	645	100	1550	5	1	7710000	166	37.72	1.04	12	0.00	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.31	N	424140	100	7 억	87611	N	N	N	N
130	20240709	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-10	5	-0.46	9852530	4586	47.66	2165	2165	2140	2820	1520	2170	2148.39	1.14	70	2196	2182	2166	2152	2136	2190	2160	8	650	100	1560	5	1	7710000	167	37.89	1.05	12	0.06	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
131	20240709	151236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-15	5	-0.69	9841730	4581	47.61	2165	2165	2140	2820	1520	2170	2148.38	1.14	70	2196	2182	2166	2152	2136	2190	2160	8	650	100	1560	5	1	7710000	166	37.81	1.05	12	0.06	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
132	20240709	141236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-20	5	-0.92	8855590	4123	42.85	2165	2165	2140	2820	1520	2170	2147.85	1.14	70	2196	2182	2166	2152	2136	2190	2160	8	650	100	1560	5	1	7710000	166	37.72	1.04	12	0.05	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
133	20240709	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-20	5	-0.92	7032360	3275	34.04	2165	2165	2140	2820	1520	2170	2147.29	1.14	70	2196	2182	2166	2152	2136	2190	2160	8	650	100	1560	5	1	7710000	166	37.72	1.04	12	0.04	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
134	20240709	121240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-25	5	-1.15	6052720	2820	29.31	2165	2165	2140	2820	1520	2170	2146.35	1.14	70	2196	2182	2166	2152	2136	2190	2160	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.04	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
135	20240709	111241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-25	5	-1.15	5525050	2574	26.75	2165	2165	2140	2820	1520	2170	2146.48	1.14	70	2196	2182	2166	2152	2136	2190	2160	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.03	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
136	20240709	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-20	5	-0.92	238000	110	1.14	2165	2165	2150	2820	1520	2170	2163.64	1.14	-74	2196	2182	2166	2152	2136	2190	2160	8	650	100	1560	5	1	7710000	166	37.72	1.04	12	0.00	57.00	2059.00	2220	20240619	-3.15	1950	20231114	10.26	2220	-3.15	20240619	1998	7.61	20240102	2220	-3.15	20240619	1950	10.26	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
137	20240709	091233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	1.14	0	2196	2182	2166	2152	2136	2190	2160	8	650	100	1560	5	1	7710000	167	38.07	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
138	20240708	161226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	15	2	0.70	20762130	9622	64.97	2155	2180	2150	2800	1510	2155	2157.78	1.14	0	2185	2170	2155	2140	2125	2177	2147	8	645	100	1550	5	1	7710000	167	38.07	1.05	12	0.12	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
139	20240708	151228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	15	2	0.70	20714500	9600	64.83	2155	2180	2150	2800	1510	2155	2157.76	1.14	11	2185	2170	2155	2140	2125	2177	2147	8	645	100	1550	5	1	7710000	167	38.07	1.05	12	0.12	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
140	20240708	141231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	15	2	0.70	18142220	8414	56.82	2155	2180	2150	2800	1510	2155	2156.19	1.14	11	2185	2170	2155	2140	2125	2177	2147	8	645	100	1550	5	1	7710000	167	38.07	1.05	12	0.11	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
141	20240708	131226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	5020655	2320	15.67	2155	2180	2155	2800	1510	2155	2164.08	1.14	11	2185	2170	2155	2140	2125	2177	2147	8	645	100	1550	5	1	7710000	167	37.89	1.05	12	0.03	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
142	20240708	121228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	10	2	0.46	4377165	2022	13.65	2155	2180	2155	2800	1510	2155	2164.77	1.14	-1	2185	2170	2155	2140	2125	2177	2147	8	645	100	1550	5	1	7710000	167	37.98	1.05	12	0.03	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
143	20240708	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	10	2	0.46	4173655	1928	13.02	2155	2180	2155	2800	1510	2155	2164.76	1.14	-1	2185	2170	2155	2140	2125	2177	2147	8	645	100	1550	5	1	7710000	167	37.98	1.05	12	0.03	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
144	20240708	101225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	25	2	1.16	4117165	1902	12.84	2155	2180	2155	2800	1510	2155	2164.65	1.14	1	2185	2170	2155	2140	2125	2177	2147	8	645	100	1550	5	1	7710000	168	38.25	1.06	12	0.02	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
145	20240708	091225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	2155000	1000	6.75	2155	2155	2155	2800	1510	2155	2155.00	1.14	0	2185	2170	2155	2140	2125	2177	2147	8	645	100	1550	5	1	7710000	166	37.81	1.05	12	0.01	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
146	20240705	161218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	10	2	0.47	31926580	14809	170.51	2140	2170	2140	2785	1505	2145	2155.89	1.14	0	2195	2170	2150	2125	2105	2160	2115	8	640	100	1540	5	1	7710000	166	37.81	1.05	12	0.19	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
147	20240705	151223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	10	2	0.47	31926580	14809	170.51	2140	2170	2140	2785	1505	2145	2155.89	1.14	0	2195	2170	2150	2125	2105	2160	2115	8	640	100	1540	5	1	7710000	166	37.81	1.05	12	0.19	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
148	20240705	141225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	15	2	0.70	29706240	13781	158.68	2140	2170	2140	2785	1505	2145	2155.59	1.14	2	2195	2170	2150	2125	2105	2160	2115	8	640	100	1540	5	1	7710000	167	37.89	1.05	12	0.18	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
149	20240705	131222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	15	2	0.70	27762240	12881	148.31	2140	2170	2140	2785	1505	2145	2155.29	1.14	2	2195	2170	2150	2125	2105	2160	2115	8	640	100	1540	5	1	7710000	167	37.89	1.05	12	0.17	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
150	20240705	121223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	15	2	0.70	27762240	12881	148.31	2140	2170	2140	2785	1505	2145	2155.29	1.14	2	2195	2170	2150	2125	2105	2160	2115	8	640	100	1540	5	1	7710000	167	37.89	1.05	12	0.17	57.00	2059.00	2220	20240619	-2.70	1950	20231114	10.77	2220	-2.70	20240619	1998	8.11	20240102	2220	-2.70	20240619	1950	10.77	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
151	20240705	111219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	10	2	0.47	24021120	11149	128.37	2140	2170	2140	2785	1505	2145	2154.55	1.14	2	2195	2170	2150	2125	2105	2160	2115	8	640	100	1540	5	1	7710000	166	37.81	1.05	12	0.14	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
152	20240705	101219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	25	2	1.17	14955895	6945	79.97	2140	2170	2140	2785	1505	2145	2153.48	1.14	0	2195	2170	2150	2125	2105	2160	2115	8	640	100	1540	5	1	7710000	167	38.07	1.05	12	0.09	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
153	20240705	091221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	10	2	0.47	1356140	633	7.29	2140	2155	2140	2785	1505	2145	2142.40	1.14	0	2195	2170	2150	2125	2105	2160	2115	8	640	100	1540	5	1	7710000	166	37.81	1.05	12	0.01	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	87541	N	N	N	N
154	20240704	161214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	18611535	8685	54.29	2160	2175	2130	2830	1530	2180	2142.95	1.14	-25	2210	2195	2165	2150	2120	2202	2157	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.11	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87566	N	N	N	N
155	20240704	151219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	15910980	7426	46.42	2160	2175	2130	2830	1530	2180	2142.60	1.14	116	2210	2195	2165	2150	2120	2202	2157	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.10	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87566	N	N	N	N
156	20240704	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-40	5	-1.83	14128960	6594	41.22	2160	2175	2130	2830	1530	2180	2142.70	1.14	292	2210	2195	2165	2150	2120	2202	2157	8	650	100	1560	5	1	7710000	165	37.54	1.04	12	0.09	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.31	N	424140	100	7 억	87566	N	N	N	N
157	20240704	131218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-45	5	-2.06	13017075	6074	37.97	2160	2175	2130	2830	1530	2180	2143.08	1.14	292	2210	2195	2165	2150	2120	2202	2157	8	650	100	1560	5	1	7710000	165	37.46	1.04	12	0.08	57.00	2059.00	2220	20240619	-3.83	1950	20231114	9.49	2220	-3.83	20240619	1998	6.86	20240102	2220	-3.83	20240619	1950	9.49	20231114	0.31	N	424140	100	7 억	87566	N	N	N	N
158	20240704	121217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-40	5	-1.83	11957515	5578	34.87	2160	2175	2130	2830	1530	2180	2143.69	1.14	292	2210	2195	2165	2150	2120	2202	2157	8	650	100	1560	5	1	7710000	165	37.54	1.04	12	0.07	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.31	N	424140	100	7 억	87566	N	N	N	N
159	20240704	111215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-50	5	-2.29	10913685	5090	31.82	2160	2175	2130	2830	1530	2180	2144.14	1.14	292	2210	2195	2165	2150	2120	2202	2157	8	650	100	1560	5	1	7710000	164	37.37	1.03	12	0.07	57.00	2059.00	2220	20240619	-4.05	1950	20231114	9.23	2220	-4.05	20240619	1998	6.61	20240102	2220	-4.05	20240619	1950	9.23	20231114	0.31	N	424140	100	7 억	87566	N	N	N	N
160	20240704	101216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	1.14	0	2210	2195	2165	2150	2120	2202	2157	8	650	100	1560	5	1	7710000	168	38.25	1.06	12	0.00	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87566	N	N	N	N
161	20240704	091218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	1.14	0	2210	2195	2165	2150	2120	2202	2157	8	650	100	1560	5	1	7710000	168	38.25	1.06	12	0.00	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87566	N	N	N	N
162	20240703	161211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	0	3	0.00	34287830	15997	225.25	2135	2180	2135	2830	1530	2180	2143.39	1.14	-282	2193	2186	2178	2171	2163	2182	2167	8	650	100	1560	5	1	7710000	168	38.25	1.06	12	0.21	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87685	N	N	N	N
163	20240703	151215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-10	5	-0.46	33745035	15746	221.71	2135	2180	2135	2830	1530	2180	2143.09	1.14	-100	2193	2186	2178	2171	2163	2182	2167	8	650	100	1560	5	1	7710000	167	38.07	1.05	12	0.20	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87685	N	N	N	N
164	20240703	141216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	31849300	14865	209.31	2135	2180	2135	2830	1530	2180	2142.57	1.14	98	2193	2186	2178	2171	2163	2182	2167	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.19	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87685	N	N	N	N
165	20240703	131215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	30283410	14135	199.03	2135	2180	2135	2830	1530	2180	2142.44	1.14	98	2193	2186	2178	2171	2163	2182	2167	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.18	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87685	N	N	N	N
166	20240703	121214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	26903130	12572	177.02	2135	2180	2135	2830	1530	2180	2139.92	1.14	163	2193	2186	2178	2171	2163	2182	2167	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.16	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87685	N	N	N	N
167	20240703	111216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-40	5	-1.83	21343695	9985	140.59	2135	2160	2135	2830	1530	2180	2137.58	1.14	736	2193	2186	2178	2171	2163	2182	2167	8	650	100	1560	5	1	7710000	165	37.54	1.04	12	0.13	57.00	2059.00	2220	20240619	-3.60	1950	20231114	9.74	2220	-3.60	20240619	1998	7.11	20240102	2220	-3.60	20240619	1950	9.74	20231114	0.31	N	424140	100	7 억	87685	N	N	N	N
168	20240703	101216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-25	5	-1.15	20793645	9728	136.98	2135	2160	2135	2830	1530	2180	2137.50	1.14	736	2193	2186	2178	2171	2163	2182	2167	8	650	100	1560	5	1	7710000	166	37.81	1.05	12	0.13	57.00	2059.00	2220	20240619	-2.93	1950	20231114	10.51	2220	-2.93	20240619	1998	7.86	20240102	2220	-2.93	20240619	1950	10.51	20231114	0.31	N	424140	100	7 억	87685	N	N	N	N
169	20240703	091213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	14271180	6681	94.07	2135	2160	2135	2830	1530	2180	2136.08	1.14	715	2193	2186	2178	2171	2163	2182	2167	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.09	57.00	2059.00	2220	20240619	-3.38	1950	20231114	10.00	2220	-3.38	20240619	1998	7.36	20240102	2220	-3.38	20240619	1950	10.00	20231114	0.31	N	424140	100	7 억	87685	N	N	N	N
170	20240702	161209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	5	2	0.23	15443380	7102	62.68	2185	2185	2170	2825	1525	2175	2174.51	1.14	155	2241	2207	2186	2152	2131	2197	2142	8	650	100	1560	5	1	7710000	168	38.25	1.06	12	0.09	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	-1.80	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87530	N	N	N	N
171	20240702	151211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	0	3	0.00	14655980	6740	59.49	2185	2185	2170	2825	1525	2175	2174.48	1.14	195	2241	2207	2186	2152	2131	2197	2142	8	650	100	1560	5	1	7710000	168	38.16	1.06	12	0.09	57.00	2059.00	2220	20240619	-2.03	1950	20231114	11.54	2220	-2.03	20240619	1998	8.86	20240102	2220	-2.03	20240619	1950	11.54	20231114	0.31	N	424140	100	7 억	87530	N	N	N	N
172	20240702	141212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-5	5	-0.23	14612530	6720	59.31	2185	2185	2170	2825	1525	2175	2174.48	1.14	195	2241	2207	2186	2152	2131	2197	2142	8	650	100	1560	5	1	7710000	167	38.07	1.05	12	0.09	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87530	N	N	N	N
173	20240702	131212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-5	5	-0.23	4370365	2002	17.67	2185	2185	2170	2825	1525	2175	2183.00	1.14	0	2241	2207	2186	2152	2131	2197	2142	8	650	100	1560	5	1	7710000	167	38.07	1.05	12	0.03	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87530	N	N	N	N
174	20240702	121212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-5	5	-0.23	4370365	2002	17.67	2185	2185	2170	2825	1525	2175	2183.00	1.14	0	2241	2207	2186	2152	2131	2197	2142	8	650	100	1560	5	1	7710000	167	38.07	1.05	12	0.03	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87530	N	N	N	N
175	20240702	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-5	5	-0.23	4311775	1975	17.43	2185	2185	2170	2825	1525	2175	2183.18	1.14	0	2241	2207	2186	2152	2131	2197	2142	8	650	100	1560	5	1	7710000	167	38.07	1.05	12	0.03	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87530	N	N	N	N
176	20240702	101210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-5	5	-0.23	3847395	1761	15.54	2185	2185	2170	2825	1525	2175	2184.78	1.14	0	2241	2207	2186	2152	2131	2197	2142	8	650	100	1560	5	1	7710000	167	38.07	1.05	12	0.02	57.00	2059.00	2220	20240619	-2.25	1950	20231114	11.28	2220	-2.25	20240619	1998	8.61	20240102	2220	-2.25	20240619	1950	11.28	20231114	0.31	N	424140	100	7 억	87530	N	N	N	N
177	20240702	091212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	1.14	0	2241	2207	2186	2152	2131	2197	2142	8	650	100	1560	5	1	7710000	168	38.16	1.06	12	0.00	57.00	2059.00	2220	20240619	-2.03	1950	20231114	11.54	2220	-2.03	20240619	1998	8.86	20240102	2220	-2.03	20240619	1950	11.54	20231114	0.31	N	424140	100	7 억	87530	N	N	N	N
178	20240701	161206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2175	-15	5	-0.68	24787630	11330	47.82	2185	2220	2165	2845	1535	2190	2187.79	1.14	-1900	2243	2216	2173	2146	2103	2230	2160	8	655	100	1570	5	1	7710000	168	38.16	1.06	12	0.15	57.00	2059.00	2220	20240619	-2.03	1950	20231114	11.54	2220	0.00	20240619	1998	8.86	20240102	2220	-2.03	20240619	1950	11.54	20231114	0.31	N	424140	100	7 억	87623	N	N	N	N
179	20240701	151209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2190	0	3	0.00	23500030	10738	45.32	2185	2220	2165	2845	1535	2190	2188.49	1.14	-1841	2243	2216	2173	2146	2103	2230	2160	8	655	100	1570	5	1	7710000	169	38.42	1.06	12	0.14	57.00	2059.00	2220	20240619	-1.35	1950	20231114	12.31	2220	0.00	20240619	1998	9.61	20240102	2220	-1.35	20240619	1950	12.31	20231114	0.31	N	424140	100	7 억	87623	N	N	N	N
180	20240701	141207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2180	-10	5	-0.46	23179560	10591	44.70	2185	2220	2165	2845	1535	2190	2188.61	1.14	-1828	2243	2216	2173	2146	2103	2230	2160	8	655	100	1570	5	1	7710000	168	38.25	1.06	12	0.14	57.00	2059.00	2220	20240619	-1.80	1950	20231114	11.79	2220	0.00	20240619	1998	9.11	20240102	2220	-1.80	20240619	1950	11.79	20231114	0.31	N	424140	100	7 억	87623	N	N	N	N
181	20240701	131207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2175	-15	5	-0.68	21901705	10004	42.22	2185	2220	2165	2845	1535	2190	2189.29	1.14	-1601	2243	2216	2173	2146	2103	2230	2160	8	655	100	1570	5	1	7710000	168	38.16	1.06	12	0.13	57.00	2059.00	2220	20240619	-2.03	1950	20231114	11.54	2220	0.00	20240619	1998	8.86	20240102	2220	-2.03	20240619	1950	11.54	20231114	0.31	N	424140	100	7 억	87623	N	N	N	N
182	20240701	121210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2175	-15	5	-0.68	21771205	9944	41.97	2185	2220	2165	2845	1535	2190	2189.38	1.14	-1601	2243	2216	2173	2146	2103	2230	2160	8	655	100	1570	5	1	7710000	168	38.16	1.06	12	0.13	57.00	2059.00	2220	20240619	-2.03	1950	20231114	11.54	2220	0.00	20240619	1998	8.86	20240102	2220	-2.03	20240619	1950	11.54	20231114	0.31	N	424140	100	7 억	87623	N	N	N	N
183	20240701	111204	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2175	-15	5	-0.68	17245235	7857	33.16	2185	2220	2165	2845	1535	2190	2194.89	1.14	-1859	2243	2216	2173	2146	2103	2230	2160	8	655	100	1570	5	1	7710000	168	38.16	1.06	12	0.10	57.00	2059.00	2220	20240619	-2.03	1950	20231114	11.54	2220	0.00	20240619	1998	8.86	20240102	2220	-2.03	20240619	1950	11.54	20231114	0.31	N	424140	100	7 억	87623	N	N	N	N
184	20240701	101203	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2175	-15	5	-0.68	15334725	6988	29.49	2185	2220	2165	2845	1535	2190	2194.44	1.14	-1049	2243	2216	2173	2146	2103	2230	2160	8	655	100	1570	5	1	7710000	168	38.16	1.06	12	0.09	57.00	2059.00	2220	20240619	-2.03	1950	20231114	11.54	2220	0.00	20240619	1998	8.86	20240102	2220	-2.03	20240619	1950	11.54	20231114	0.31	N	424140	100	7 억	87623	N	N	N	N
185	20240701	091201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-5	5	-0.23	1562275	715	3.02	2185	2185	2185	2845	1535	2190	2185.00	1.14	0	2243	2216	2173	2146	2103	2230	2160	8	655	100	1570	5	1	7710000	168	38.33	1.06	12	0.01	57.00	2059.00	2220	20240619	-1.58	1950	20231114	12.05	2220	-1.58	20240619	1998	9.36	20240102	2220	-1.58	20240619	1950	12.05	20231114	0.31	N	424140	100	7 억	87623	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History