KissMeData/439730/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	-10	5	-0.42	4975525	2110	212.06	2395	2460	2325	3120	1680	2400	2358.07	0.00	0	2420	2410	2390	2380	2360	2415	2385	4	720	100	1680	5	1	4310000	103	56.90	1.20	12	0.05	42.00	1992.00	2680	20240227	-10.82	2200	20231024	8.64	2680	-10.82	20240227	2320	3.02	20240530	2680	-10.82	20240227	2200	8.64	20231024	0.00	N	439730	100	4 억	86	N	N	N	N
3	20240731	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	-10	5	-0.42	4908605	2082	209.25	2395	2460	2325	3120	1680	2400	2357.64	0.00	0	2420	2410	2390	2380	2360	2415	2385	4	720	100	1680	5	1	4310000	103	56.90	1.20	12	0.05	42.00	1992.00	2680	20240227	-10.82	2200	20231024	8.64	2680	-10.82	20240227	2320	3.02	20240530	2680	-10.82	20240227	2200	8.64	20231024	0.00	N	439730	100	4 억	86	N	N	N	N
4	20240731	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	4903830	2080	209.05	2395	2460	2325	3120	1680	2400	2357.61	0.00	0	2420	2410	2390	2380	2360	2415	2385	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.05	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	86	N	N	N	N
5	20240731	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	4903830	2080	209.05	2395	2460	2325	3120	1680	2400	2357.61	0.00	0	2420	2410	2390	2380	2360	2415	2385	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.05	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	86	N	N	N	N
6	20240731	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	4903830	2080	209.05	2395	2460	2325	3120	1680	2400	2357.61	0.00	0	2420	2410	2390	2380	2360	2415	2385	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.05	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	86	N	N	N	N
7	20240731	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	25	2	1.04	131670	54	5.43	2395	2460	2390	3120	1680	2400	2438.33	0.00	0	2420	2410	2390	2380	2360	2415	2385	4	720	100	1680	5	1	4310000	105	57.74	1.22	12	0.00	42.00	1992.00	2680	20240227	-9.51	2200	20231024	10.23	2680	-9.51	20240227	2320	4.53	20240530	2680	-9.51	20240227	2200	10.23	20231024	0.00	N	439730	100	4 억	86	N	N	N	N
8	20240731	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	40	2	1.67	126855	52	5.23	2395	2460	2395	3120	1680	2400	2439.52	0.00	0	2420	2410	2390	2380	2360	2415	2385	4	720	100	1680	5	1	4310000	105	58.10	1.22	12	0.00	42.00	1992.00	2680	20240227	-8.96	2200	20231024	10.91	2680	-8.96	20240227	2320	5.17	20240530	2680	-8.96	20240227	2200	10.91	20231024	0.00	N	439730	100	4 억	86	N	N	N	N
9	20240731	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	60	2	2.50	4855	2	0.20	2395	2460	2395	3120	1680	2400	2427.50	0.00	0	2420	2410	2390	2380	2360	2415	2385	4	720	100	1680	5	1	4310000	106	58.57	1.23	12	0.00	42.00	1992.00	2680	20240227	-8.21	2200	20231024	11.82	2680	-8.21	20240227	2320	6.03	20240530	2680	-8.21	20240227	2200	11.82	20231024	0.00	N	439730	100	4 억	86	N	N	N	N
10	20240730	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	2362545	995	26.18	2395	2400	2370	3120	1680	2400	2374.42	0.00	-2	2503	2451	2413	2361	2323	2445	2355	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.02	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
11	20240730	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	2324150	979	25.76	2395	2400	2370	3120	1680	2400	2374.00	0.00	-1	2503	2451	2413	2361	2323	2445	2355	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.02	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
12	20240730	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	2212480	932	24.52	2395	2400	2370	3120	1680	2400	2373.91	0.00	0	2503	2451	2413	2361	2323	2445	2355	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.02	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
13	20240730	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	9590	4	0.11	2395	2400	2395	3120	1680	2400	2397.50	0.00	0	2503	2451	2413	2361	2323	2445	2355	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.00	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
14	20240730	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	9590	4	0.11	2395	2400	2395	3120	1680	2400	2397.50	0.00	0	2503	2451	2413	2361	2323	2445	2355	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.00	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
15	20240730	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	9590	4	0.11	2395	2400	2395	3120	1680	2400	2397.50	0.00	0	2503	2451	2413	2361	2323	2445	2355	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.00	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
16	20240730	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	9590	4	0.11	2395	2400	2395	3120	1680	2400	2397.50	0.00	0	2503	2451	2413	2361	2323	2445	2355	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.00	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
17	20240730	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	0	0	0.00	0	0	0	3120	1680	2400	0.00	0.00	0	2503	2451	2413	2361	2323	2445	2355	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.00	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
18	20240729	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	0	3	0.00	9104605	3801	74.49	2400	2465	2375	3120	1680	2400	2395.32	0.00	0	2453	2426	2413	2386	2373	2420	2380	4	720	100	1680	5	1	4310000	103	57.14	1.20	12	0.09	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
19	20240729	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	5	2	0.21	9080605	3791	74.29	2400	2465	2375	3120	1680	2400	2395.31	0.00	0	2453	2426	2413	2386	2373	2420	2380	4	720	100	1680	5	1	4310000	104	57.26	1.21	12	0.09	42.00	1992.00	2680	20240227	-10.26	2200	20231024	9.32	2680	-10.26	20240227	2320	3.66	20240530	2680	-10.26	20240227	2200	9.32	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
20	20240729	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	5	2	0.21	6581005	2743	53.75	2400	2465	2375	3120	1680	2400	2399.20	0.00	0	2453	2426	2413	2386	2373	2420	2380	4	720	100	1680	5	1	4310000	104	57.26	1.21	12	0.06	42.00	1992.00	2680	20240227	-10.26	2200	20231024	9.32	2680	-10.26	20240227	2320	3.66	20240530	2680	-10.26	20240227	2200	9.32	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
21	20240729	131322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	20	2	0.83	2798195	1174	23.01	2400	2465	2375	3120	1680	2400	2383.47	0.00	0	2453	2426	2413	2386	2373	2420	2380	4	720	100	1680	5	1	4310000	104	57.62	1.21	12	0.03	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
22	20240729	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	40	2	1.67	2677195	1124	22.03	2400	2465	2375	3120	1680	2400	2381.85	0.00	0	2453	2426	2413	2386	2373	2420	2380	4	720	100	1680	5	1	4310000	105	58.10	1.22	12	0.03	42.00	1992.00	2680	20240227	-8.96	2200	20231024	10.91	2680	-8.96	20240227	2320	5.17	20240530	2680	-8.96	20240227	2200	10.91	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
23	20240729	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	65	2	2.71	2674755	1123	22.01	2400	2465	2375	3120	1680	2400	2381.79	0.00	0	2453	2426	2413	2386	2373	2420	2380	4	720	100	1680	5	1	4310000	106	58.69	1.24	12	0.03	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
24	20240729	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	65	2	2.71	2674755	1123	22.01	2400	2465	2375	3120	1680	2400	2381.79	0.00	0	2453	2426	2413	2386	2373	2420	2380	4	720	100	1680	5	1	4310000	106	58.69	1.24	12	0.03	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
25	20240729	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	-25	5	-1.04	292290	122	2.39	2400	2400	2375	3120	1680	2400	2395.82	0.00	0	2453	2426	2413	2386	2373	2420	2380	4	720	100	1680	5	1	4310000	102	56.55	1.19	12	0.00	42.00	1992.00	2680	20240227	-11.38	2200	20231024	7.95	2680	-11.38	20240227	2320	2.37	20240530	2680	-11.38	20240227	2200	7.95	20231024	0.00	N	439730	100	4 억	88	N	N	N	N
26	20240726	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-40	5	-1.64	12256445	5103	126.25	2440	2440	2400	3170	1710	2440	2401.81	0.00	58	2520	2480	2425	2385	2330	2452	2357	4	730	100	1700	5	1	4310000	103	57.14	1.20	12	0.12	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
27	20240726	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-20	5	-0.82	11917995	4962	122.76	2440	2440	2400	3170	1710	2440	2401.85	0.00	60	2520	2480	2425	2385	2330	2452	2357	4	730	100	1700	5	1	4310000	104	57.62	1.21	12	0.12	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
28	20240726	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-25	5	-1.02	11889010	4950	122.46	2440	2440	2400	3170	1710	2440	2401.82	0.00	60	2520	2480	2425	2385	2330	2452	2357	4	730	100	1700	5	1	4310000	104	57.50	1.21	12	0.11	42.00	1992.00	2680	20240227	-9.89	2200	20231024	9.77	2680	-9.89	20240227	2320	4.09	20240530	2680	-9.89	20240227	2200	9.77	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
29	20240726	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	-35	5	-1.43	11874570	4944	122.32	2440	2440	2400	3170	1710	2440	2401.81	0.00	60	2520	2480	2425	2385	2330	2452	2357	4	730	100	1700	5	1	4310000	104	57.26	1.21	12	0.11	42.00	1992.00	2680	20240227	-10.26	2200	20231024	9.32	2680	-10.26	20240227	2320	3.66	20240530	2680	-10.26	20240227	2200	9.32	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
30	20240726	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	-15	5	-0.61	11393570	4744	117.37	2440	2440	2400	3170	1710	2440	2401.68	0.00	60	2520	2480	2425	2385	2330	2452	2357	4	730	100	1700	5	1	4310000	105	57.74	1.22	12	0.11	42.00	1992.00	2680	20240227	-9.51	2200	20231024	10.23	2680	-9.51	20240227	2320	4.53	20240530	2680	-9.51	20240227	2200	10.23	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
31	20240726	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2405	-35	5	-1.43	11391145	4743	117.34	2440	2440	2400	3170	1710	2440	2401.68	0.00	60	2520	2480	2425	2385	2330	2452	2357	4	730	100	1700	5	1	4310000	104	57.26	1.21	12	0.11	42.00	1992.00	2680	20240227	-10.26	2200	20231024	9.32	2680	-10.26	20240227	2320	3.66	20240530	2680	-10.26	20240227	2200	9.32	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
32	20240726	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-40	5	-1.64	8422695	3509	86.81	2440	2440	2400	3170	1710	2440	2400.31	0.00	75	2520	2480	2425	2385	2330	2452	2357	4	730	100	1700	5	1	4310000	103	57.14	1.20	12	0.08	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
33	20240726	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.00	0	2520	2480	2425	2385	2330	2452	2357	4	730	100	1700	5	1	4310000	105	58.10	1.22	12	0.00	42.00	1992.00	2680	20240227	-8.96	2200	20231024	10.91	2680	-8.96	20240227	2320	5.17	20240530	2680	-8.96	20240227	2200	10.91	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
34	20240725	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	5	2	0.21	9827755	4042	227.72	2465	2465	2370	3165	1705	2435	2431.41	0.00	506	2495	2465	2440	2410	2385	2480	2425	4	730	100	1700	5	1	4310000	105	58.10	1.22	12	0.09	42.00	1992.00	2680	20240227	-8.96	2200	20231024	10.91	2680	-8.96	20240227	2320	5.17	20240530	2680	-8.96	20240227	2200	10.91	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
35	20240725	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	5	2	0.21	9798475	4030	227.04	2465	2465	2370	3165	1705	2435	2431.38	0.00	506	2495	2465	2440	2410	2385	2480	2425	4	730	100	1700	5	1	4310000	105	58.10	1.22	12	0.09	42.00	1992.00	2680	20240227	-8.96	2200	20231024	10.91	2680	-8.96	20240227	2320	5.17	20240530	2680	-8.96	20240227	2200	10.91	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
36	20240725	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2430	-5	5	-0.21	9796035	4029	226.99	2465	2465	2370	3165	1705	2435	2431.38	0.00	506	2495	2465	2440	2410	2385	2480	2425	4	730	100	1700	5	1	4310000	105	57.86	1.22	12	0.09	42.00	1992.00	2680	20240227	-9.33	2200	20231024	10.45	2680	-9.33	20240227	2320	4.74	20240530	2680	-9.33	20240227	2200	10.45	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
37	20240725	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	-10	5	-0.41	6768595	2783	156.79	2465	2465	2370	3165	1705	2435	2432.12	0.00	506	2495	2465	2440	2410	2385	2480	2425	4	730	100	1700	5	1	4310000	105	57.74	1.22	12	0.06	42.00	1992.00	2680	20240227	-9.51	2200	20231024	10.23	2680	-9.51	20240227	2320	4.53	20240530	2680	-9.51	20240227	2200	10.23	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
38	20240725	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	-25	5	-1.03	6766170	2782	156.73	2465	2465	2370	3165	1705	2435	2432.12	0.00	506	2495	2465	2440	2410	2385	2480	2425	4	730	100	1700	5	1	4310000	104	57.38	1.21	12	0.06	42.00	1992.00	2680	20240227	-10.07	2200	20231024	9.55	2680	-10.07	20240227	2320	3.88	20240530	2680	-10.07	20240227	2200	9.55	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
39	20240725	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	10	2	0.41	3383900	1384	77.97	2465	2465	2445	3165	1705	2435	2445.01	0.00	0	2495	2465	2440	2410	2385	2480	2425	4	730	100	1700	5	1	4310000	105	58.21	1.23	12	0.03	42.00	1992.00	2680	20240227	-8.77	2200	20231024	11.14	2680	-8.77	20240227	2320	5.39	20240530	2680	-8.77	20240227	2200	11.14	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
40	20240725	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	30	2	1.23	2465	1	0.06	2465	2465	2465	3165	1705	2435	2465.00	0.00	0	2495	2465	2440	2410	2385	2480	2425	4	730	100	1700	5	1	4310000	106	58.69	1.24	12	0.00	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
41	20240725	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	0.00	0	2495	2465	2440	2410	2385	2480	2425	4	730	100	1700	5	1	4310000	105	57.98	1.22	12	0.00	42.00	1992.00	2680	20240227	-9.14	2200	20231024	10.68	2680	-9.14	20240227	2320	4.96	20240530	2680	-9.14	20240227	2200	10.68	20231024	0.00	N	439730	100	4 억	30	N	N	N	N
42	20240724	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	15	2	0.62	4298160	1775	30.69	2420	2470	2415	3145	1695	2420	2421.50	0.00	-6	2430	2425	2420	2415	2410	2422	2412	4	725	100	1690	5	1	4310000	105	57.98	1.22	12	0.04	42.00	1992.00	2680	20240227	-9.14	2200	20231024	10.68	2680	-9.14	20240227	2320	4.96	20240530	2680	-9.14	20240227	2200	10.68	20231024	0.00	N	439730	100	4 억	36	N	N	N	N
43	20240724	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	20	2	0.83	4239720	1751	30.28	2420	2470	2415	3145	1695	2420	2421.31	0.00	-5	2430	2425	2420	2415	2410	2422	2412	4	725	100	1690	5	1	4310000	105	58.10	1.22	12	0.04	42.00	1992.00	2680	20240227	-8.96	2200	20231024	10.91	2680	-8.96	20240227	2320	5.17	20240530	2680	-8.96	20240227	2200	10.91	20231024	0.00	N	439730	100	4 억	36	N	N	N	N
44	20240724	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	50	2	2.07	2997275	1238	21.41	2420	2470	2420	3145	1695	2420	2421.06	0.00	-2	2430	2425	2420	2415	2410	2422	2412	4	725	100	1690	5	1	4310000	106	58.81	1.24	12	0.03	42.00	1992.00	2680	20240227	-7.84	2200	20231024	12.27	2680	-7.84	20240227	2320	6.47	20240530	2680	-7.84	20240227	2200	12.27	20231024	0.00	N	439730	100	4 억	36	N	N	N	N
45	20240724	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	50	2	2.07	2997275	1238	21.41	2420	2470	2420	3145	1695	2420	2421.06	0.00	-2	2430	2425	2420	2415	2410	2422	2412	4	725	100	1690	5	1	4310000	106	58.81	1.24	12	0.03	42.00	1992.00	2680	20240227	-7.84	2200	20231024	12.27	2680	-7.84	20240227	2320	6.47	20240530	2680	-7.84	20240227	2200	12.27	20231024	0.00	N	439730	100	4 억	36	N	N	N	N
46	20240724	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	50	2	2.07	2997275	1238	21.41	2420	2470	2420	3145	1695	2420	2421.06	0.00	-2	2430	2425	2420	2415	2410	2422	2412	4	725	100	1690	5	1	4310000	106	58.81	1.24	12	0.03	42.00	1992.00	2680	20240227	-7.84	2200	20231024	12.27	2680	-7.84	20240227	2320	6.47	20240530	2680	-7.84	20240227	2200	12.27	20231024	0.00	N	439730	100	4 억	36	N	N	N	N
47	20240724	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	0	3	0.00	2420000	1000	17.29	2420	2420	2420	3145	1695	2420	2420.00	0.00	0	2430	2425	2420	2415	2410	2422	2412	4	725	100	1690	5	1	4310000	104	57.62	1.21	12	0.02	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.00	N	439730	100	4 억	36	N	N	N	N
48	20240724	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	0	3	0.00	2420000	1000	17.29	2420	2420	2420	3145	1695	2420	2420.00	0.00	0	2430	2425	2420	2415	2410	2422	2412	4	725	100	1690	5	1	4310000	104	57.62	1.21	12	0.02	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.00	N	439730	100	4 억	36	N	N	N	N
49	20240724	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	0	3	0.00	2420000	1000	17.29	2420	2420	2420	3145	1695	2420	2420.00	0.00	0	2430	2425	2420	2415	2410	2422	2412	4	725	100	1690	5	1	4310000	104	57.62	1.21	12	0.02	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.00	N	439730	100	4 억	36	N	N	N	N
50	20240723	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-5	5	-0.21	14000920	5783	344.43	2425	2425	2415	3150	1700	2425	2421.05	0.00	-75	2518	2471	2443	2396	2368	2457	2382	4	725	100	1690	5	1	4310000	104	57.62	1.21	12	0.13	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.00	N	439730	100	4 억	111	N	N	N	N
51	20240723	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	0	3	0.00	13434635	5549	330.49	2425	2425	2415	3150	1700	2425	2421.09	0.00	124	2518	2471	2443	2396	2368	2457	2382	4	725	100	1690	5	1	4310000	105	57.74	1.22	12	0.13	42.00	1992.00	2680	20240227	-9.51	2200	20231024	10.23	2680	-9.51	20240227	2320	4.53	20240530	2680	-9.51	20240227	2200	10.23	20231024	0.00	N	439730	100	4 억	111	N	N	N	N
52	20240723	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-5	5	-0.21	13432210	5548	330.43	2425	2425	2415	3150	1700	2425	2421.09	0.00	124	2518	2471	2443	2396	2368	2457	2382	4	725	100	1690	5	1	4310000	104	57.62	1.21	12	0.13	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.00	N	439730	100	4 억	111	N	N	N	N
53	20240723	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-5	5	-0.21	13432210	5548	330.43	2425	2425	2415	3150	1700	2425	2421.09	0.00	124	2518	2471	2443	2396	2368	2457	2382	4	725	100	1690	5	1	4310000	104	57.62	1.21	12	0.13	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.00	N	439730	100	4 억	111	N	N	N	N
54	20240723	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	-5	5	-0.21	13432210	5548	330.43	2425	2425	2415	3150	1700	2425	2421.09	0.00	124	2518	2471	2443	2396	2368	2457	2382	4	725	100	1690	5	1	4310000	104	57.62	1.21	12	0.13	42.00	1992.00	2680	20240227	-9.70	2200	20231024	10.00	2680	-9.70	20240227	2320	4.31	20240530	2680	-9.70	20240227	2200	10.00	20231024	0.00	N	439730	100	4 억	111	N	N	N	N
55	20240723	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-10	5	-0.41	13427365	5546	330.32	2425	2425	2415	3150	1700	2425	2421.09	0.00	124	2518	2471	2443	2396	2368	2457	2382	4	725	100	1690	5	1	4310000	104	57.50	1.21	12	0.13	42.00	1992.00	2680	20240227	-9.89	2200	20231024	9.77	2680	-9.89	20240227	2320	4.09	20240530	2680	-9.89	20240227	2200	9.77	20231024	0.00	N	439730	100	4 억	111	N	N	N	N
56	20240723	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	0	3	0.00	8088550	3336	198.69	2425	2425	2415	3150	1700	2425	2424.63	0.00	0	2518	2471	2443	2396	2368	2457	2382	4	725	100	1690	5	1	4310000	105	57.74	1.22	12	0.08	42.00	1992.00	2680	20240227	-9.51	2200	20231024	10.23	2680	-9.51	20240227	2320	4.53	20240530	2680	-9.51	20240227	2200	10.23	20231024	0.00	N	439730	100	4 억	111	N	N	N	N
57	20240723	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.00	0	2518	2471	2443	2396	2368	2457	2382	4	725	100	1690	5	1	4310000	105	57.74	1.22	12	0.00	42.00	1992.00	2680	20240227	-9.51	2200	20231024	10.23	2680	-9.51	20240227	2320	4.53	20240530	2680	-9.51	20240227	2200	10.23	20231024	0.00	N	439730	100	4 억	111	N	N	N	N
58	20240722	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	-25	5	-1.02	4057655	1679	52.21	2490	2490	2415	3185	1715	2450	2416.71	0.00	-2	2523	2486	2463	2426	2403	2475	2415	4	735	100	1710	5	1	4310000	105	57.74	1.22	12	0.04	42.00	1992.00	2680	20240227	-9.51	2200	20231024	10.23	2680	-9.51	20240227	2320	4.53	20240530	2680	-9.51	20240227	2200	10.23	20231024	0.00	N	439730	100	4 억	113	N	N	N	N
59	20240722	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	25	2	1.02	3635665	1505	46.80	2490	2490	2415	3185	1715	2450	2415.72	0.00	0	2523	2486	2463	2426	2403	2475	2415	4	735	100	1710	5	1	4310000	107	58.93	1.24	12	0.03	42.00	1992.00	2680	20240227	-7.65	2200	20231024	12.50	2680	-7.65	20240227	2320	6.68	20240530	2680	-7.65	20240227	2200	12.50	20231024	0.00	N	439730	100	4 억	113	N	N	N	N
60	20240722	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	25	2	1.02	3635665	1505	46.80	2490	2490	2415	3185	1715	2450	2415.72	0.00	0	2523	2486	2463	2426	2403	2475	2415	4	735	100	1710	5	1	4310000	107	58.93	1.24	12	0.03	42.00	1992.00	2680	20240227	-7.65	2200	20231024	12.50	2680	-7.65	20240227	2320	6.68	20240530	2680	-7.65	20240227	2200	12.50	20231024	0.00	N	439730	100	4 억	113	N	N	N	N
61	20240722	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	25	2	1.02	3635665	1505	46.80	2490	2490	2415	3185	1715	2450	2415.72	0.00	0	2523	2486	2463	2426	2403	2475	2415	4	735	100	1710	5	1	4310000	107	58.93	1.24	12	0.03	42.00	1992.00	2680	20240227	-7.65	2200	20231024	12.50	2680	-7.65	20240227	2320	6.68	20240530	2680	-7.65	20240227	2200	12.50	20231024	0.00	N	439730	100	4 억	113	N	N	N	N
62	20240722	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	25	2	1.02	3635665	1505	46.80	2490	2490	2415	3185	1715	2450	2415.72	0.00	0	2523	2486	2463	2426	2403	2475	2415	4	735	100	1710	5	1	4310000	107	58.93	1.24	12	0.03	42.00	1992.00	2680	20240227	-7.65	2200	20231024	12.50	2680	-7.65	20240227	2320	6.68	20240530	2680	-7.65	20240227	2200	12.50	20231024	0.00	N	439730	100	4 억	113	N	N	N	N
63	20240722	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	25	2	1.02	3635665	1505	46.80	2490	2490	2415	3185	1715	2450	2415.72	0.00	0	2523	2486	2463	2426	2403	2475	2415	4	735	100	1710	5	1	4310000	107	58.93	1.24	12	0.03	42.00	1992.00	2680	20240227	-7.65	2200	20231024	12.50	2680	-7.65	20240227	2320	6.68	20240530	2680	-7.65	20240227	2200	12.50	20231024	0.00	N	439730	100	4 억	113	N	N	N	N
64	20240722	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-35	5	-1.43	1391205	576	17.91	2490	2490	2415	3185	1715	2450	2415.29	0.00	0	2523	2486	2463	2426	2403	2475	2415	4	735	100	1710	5	1	4310000	104	57.50	1.21	12	0.01	42.00	1992.00	2680	20240227	-9.89	2200	20231024	9.77	2680	-9.89	20240227	2320	4.09	20240530	2680	-9.89	20240227	2200	9.77	20231024	0.00	N	439730	100	4 억	113	N	N	N	N
65	20240722	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.00	0	2523	2486	2463	2426	2403	2475	2415	4	735	100	1710	5	1	4310000	106	58.33	1.23	12	0.00	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.00	N	439730	100	4 억	113	N	N	N	N
66	20240719	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-35	5	-1.41	7856565	3216	111.16	2480	2500	2440	3230	1740	2485	2442.96	0.00	90	2525	2505	2475	2455	2425	2515	2465	4	745	100	1730	5	1	4310000	106	58.33	1.23	12	0.07	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.00	N	439730	100	4 억	23	N	N	N	N
67	20240719	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	-5	5	-0.20	7371465	3018	104.32	2480	2500	2440	3230	1740	2485	2442.50	0.00	90	2525	2505	2475	2455	2425	2515	2465	4	745	100	1730	5	1	4310000	107	59.05	1.24	12	0.07	42.00	1992.00	2680	20240227	-7.46	2200	20231024	12.73	2680	-7.46	20240227	2320	6.90	20240530	2680	-7.46	20240227	2200	12.73	20231024	0.00	N	439730	100	4 억	23	N	N	N	N
68	20240719	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	-20	5	-0.80	4921505	2016	69.69	2480	2500	2440	3230	1740	2485	2441.22	0.00	0	2525	2505	2475	2455	2425	2515	2465	4	745	100	1730	5	1	4310000	106	58.69	1.24	12	0.05	42.00	1992.00	2680	20240227	-8.02	2200	20231024	12.05	2680	-8.02	20240227	2320	6.25	20240530	2680	-8.02	20240227	2200	12.05	20231024	0.00	N	439730	100	4 억	23	N	N	N	N
69	20240719	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	-5	5	-0.20	4919040	2015	69.65	2480	2500	2440	3230	1740	2485	2441.21	0.00	0	2525	2505	2475	2455	2425	2515	2465	4	745	100	1730	5	1	4310000	107	59.05	1.24	12	0.05	42.00	1992.00	2680	20240227	-7.46	2200	20231024	12.73	2680	-7.46	20240227	2320	6.90	20240530	2680	-7.46	20240227	2200	12.73	20231024	0.00	N	439730	100	4 억	23	N	N	N	N
70	20240719	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	0	3	0.00	499945	204	7.05	2480	2500	2450	3230	1740	2485	2450.71	0.00	0	2525	2505	2475	2455	2425	2515	2465	4	745	100	1730	5	1	4310000	107	59.17	1.25	12	0.00	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.00	N	439730	100	4 억	23	N	N	N	N
71	20240719	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	15	2	0.60	7460	3	0.10	2480	2500	2480	3230	1740	2485	2486.67	0.00	0	2525	2505	2475	2455	2425	2515	2465	4	745	100	1730	5	1	4310000	108	59.52	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.00	N	439730	100	4 억	23	N	N	N	N
72	20240719	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	15	2	0.60	7460	3	0.10	2480	2500	2480	3230	1740	2485	2486.67	0.00	0	2525	2505	2475	2455	2425	2515	2465	4	745	100	1730	5	1	4310000	108	59.52	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.00	N	439730	100	4 억	23	N	N	N	N
73	20240719	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2480	-5	5	-0.20	4960	2	0.07	2480	2480	2480	3230	1740	2485	2480.00	0.00	0	2525	2505	2475	2455	2425	2515	2465	4	745	100	1730	5	1	4310000	107	59.05	1.24	12	0.00	42.00	1992.00	2680	20240227	-7.46	2200	20231024	12.73	2680	-7.46	20240227	2320	6.90	20240530	2680	-7.46	20240227	2200	12.73	20231024	0.00	N	439730	100	4 억	23	N	N	N	N
74	20240718	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	35	2	1.43	7121005	2893	40.20	2445	2495	2445	3185	1715	2450	2461.46	0.00	-823	2500	2475	2460	2435	2420	2467	2427	4	735	100	1710	5	1	4310000	107	59.17	1.25	12	0.07	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.00	N	439730	100	4 억	185	N	N	N	N
75	20240718	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	35	2	1.43	6989900	2840	39.47	2445	2495	2445	3185	1715	2450	2461.23	0.00	-787	2500	2475	2460	2435	2420	2467	2427	4	735	100	1710	5	1	4310000	107	59.17	1.25	12	0.07	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.00	N	439730	100	4 억	185	N	N	N	N
76	20240718	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	3898925	1591	22.11	2445	2495	2445	3185	1715	2450	2450.61	0.00	-542	2500	2475	2460	2435	2420	2467	2427	4	735	100	1710	5	1	4310000	106	58.33	1.23	12	0.04	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.00	N	439730	100	4 억	185	N	N	N	N
77	20240718	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	2465905	1007	13.99	2445	2495	2445	3185	1715	2450	2448.76	0.00	-308	2500	2475	2460	2435	2420	2467	2427	4	735	100	1710	5	1	4310000	106	58.33	1.23	12	0.02	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.00	N	439730	100	4 억	185	N	N	N	N
78	20240718	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	1801290	736	10.23	2445	2450	2445	3185	1715	2450	2447.40	0.00	-39	2500	2475	2460	2435	2420	2467	2427	4	735	100	1710	5	1	4310000	106	58.33	1.23	12	0.02	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.00	N	439730	100	4 억	185	N	N	N	N
79	20240718	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-5	5	-0.20	523255	214	2.97	2445	2450	2445	3185	1715	2450	2445.12	0.00	-2	2500	2475	2460	2435	2420	2467	2427	4	735	100	1710	5	1	4310000	105	58.21	1.23	12	0.00	42.00	1992.00	2680	20240227	-8.77	2200	20231024	11.14	2680	-8.77	20240227	2320	5.39	20240530	2680	-8.77	20240227	2200	11.14	20231024	0.00	N	439730	100	4 억	185	N	N	N	N
80	20240718	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	0	3	0.00	408340	167	2.32	2445	2450	2445	3185	1715	2450	2445.15	0.00	-2	2500	2475	2460	2435	2420	2467	2427	4	735	100	1710	5	1	4310000	106	58.33	1.23	12	0.00	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.00	N	439730	100	4 억	185	N	N	N	N
81	20240718	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-5	5	-0.20	396090	162	2.25	2445	2445	2445	3185	1715	2450	2445.00	0.00	-2	2500	2475	2460	2435	2420	2467	2427	4	735	100	1710	5	1	4310000	105	58.21	1.23	12	0.00	42.00	1992.00	2680	20240227	-8.77	2200	20231024	11.14	2680	-8.77	20240227	2320	5.39	20240530	2680	-8.77	20240227	2200	11.14	20231024	0.00	N	439730	100	4 억	185	N	N	N	N
82	20240717	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-40	5	-1.61	17640690	7196	436.92	2485	2485	2445	3235	1745	2490	2451.46	0.00	8	2506	2497	2481	2472	2456	2502	2477	4	745	100	1740	5	1	4310000	106	58.33	1.23	12	0.17	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
83	20240717	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	-30	5	-1.20	16976425	6925	420.46	2485	2485	2445	3235	1745	2490	2451.47	0.00	29	2506	2497	2481	2472	2456	2502	2477	4	745	100	1740	5	1	4310000	106	58.57	1.23	12	0.16	42.00	1992.00	2680	20240227	-8.21	2200	20231024	11.82	2680	-8.21	20240227	2320	6.03	20240530	2680	-8.21	20240227	2200	11.82	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
84	20240717	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-40	5	-1.61	15629930	6375	387.07	2485	2485	2445	3235	1745	2490	2451.75	0.00	29	2506	2497	2481	2472	2456	2502	2477	4	745	100	1740	5	1	4310000	106	58.33	1.23	12	0.15	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
85	20240717	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-45	5	-1.81	14533915	5927	359.87	2485	2485	2445	3235	1745	2490	2452.15	0.00	8	2506	2497	2481	2472	2456	2502	2477	4	745	100	1740	5	1	4310000	105	58.21	1.23	12	0.14	42.00	1992.00	2680	20240227	-8.77	2200	20231024	11.14	2680	-8.77	20240227	2320	5.39	20240530	2680	-8.77	20240227	2200	11.14	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
86	20240717	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-45	5	-1.81	12788165	5213	316.51	2485	2485	2445	3235	1745	2490	2453.13	0.00	8	2506	2497	2481	2472	2456	2502	2477	4	745	100	1740	5	1	4310000	105	58.21	1.23	12	0.12	42.00	1992.00	2680	20240227	-8.77	2200	20231024	11.14	2680	-8.77	20240227	2320	5.39	20240530	2680	-8.77	20240227	2200	11.14	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
87	20240717	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2445	-45	5	-1.81	11399365	4645	282.03	2485	2485	2445	3235	1745	2490	2454.12	0.00	8	2506	2497	2481	2472	2456	2502	2477	4	745	100	1740	5	1	4310000	105	58.21	1.23	12	0.11	42.00	1992.00	2680	20240227	-8.77	2200	20231024	11.14	2680	-8.77	20240227	2320	5.39	20240530	2680	-8.77	20240227	2200	11.14	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
88	20240717	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-40	5	-1.61	3364365	1359	82.51	2485	2485	2450	3235	1745	2490	2475.62	0.00	4	2506	2497	2481	2472	2456	2502	2477	4	745	100	1740	5	1	4310000	106	58.33	1.23	12	0.03	42.00	1992.00	2680	20240227	-8.58	2200	20231024	11.36	2680	-8.58	20240227	2320	5.60	20240530	2680	-8.58	20240227	2200	11.36	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
89	20240717	091041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	-5	5	-0.20	454755	183	11.11	2485	2485	2485	3235	1745	2490	2485.00	0.00	0	2506	2497	2481	2472	2456	2502	2477	4	745	100	1740	5	1	4310000	107	59.17	1.25	12	0.00	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
90	20240716	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	4069060	1647	45.89	2490	2490	2465	3240	1750	2495	2470.59	0.00	0	2508	2501	2493	2486	2478	2505	2490	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.04	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
91	20240716	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	4069060	1647	45.89	2490	2490	2465	3240	1750	2495	2470.59	0.00	0	2508	2501	2493	2486	2478	2505	2490	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.04	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
92	20240716	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	4069060	1647	45.89	2490	2490	2465	3240	1750	2495	2470.59	0.00	0	2508	2501	2493	2486	2478	2505	2490	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.04	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
93	20240716	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	4069060	1647	45.89	2490	2490	2465	3240	1750	2495	2470.59	0.00	0	2508	2501	2493	2486	2478	2505	2490	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.04	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
94	20240716	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	4069060	1647	45.89	2490	2490	2465	3240	1750	2495	2470.59	0.00	0	2508	2501	2493	2486	2478	2505	2490	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.04	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
95	20240716	111318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	-20	5	-0.80	1351050	545	15.19	2490	2490	2475	3240	1750	2495	2478.99	0.00	0	2508	2501	2493	2486	2478	2505	2490	4	745	100	1740	5	1	4310000	107	58.93	1.24	12	0.01	42.00	1992.00	2680	20240227	-7.65	2200	20231024	12.50	2680	-7.65	20240227	2320	6.68	20240530	2680	-7.65	20240227	2200	12.50	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
96	20240716	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	361050	145	4.04	2490	2490	2490	3240	1750	2495	2490.00	0.00	0	2508	2501	2493	2486	2478	2505	2490	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.00	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
97	20240716	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	0	3	0.00	0	0	0.00	0	0	0	3240	1750	2495	0.00	0.00	0	2508	2501	2493	2486	2478	2505	2490	4	745	100	1740	5	1	4310000	108	59.40	1.25	12	0.00	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
98	20240715	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	0	3	0.00	8946980	3588	179.04	2490	2500	2485	3240	1750	2495	2493.58	0.00	0	2525	2510	2490	2475	2455	2500	2465	4	745	100	1740	5	1	4310000	108	59.40	1.25	12	0.08	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
99	20240715	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	5	2	0.20	8902070	3570	178.14	2490	2500	2485	3240	1750	2495	2493.58	0.00	0	2525	2510	2490	2475	2455	2500	2465	4	745	100	1740	5	1	4310000	108	59.52	1.26	12	0.08	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
100	20240715	141301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	0	3	0.00	5689905	2279	113.72	2490	2500	2490	3240	1750	2495	2496.67	0.00	0	2525	2510	2490	2475	2455	2500	2465	4	745	100	1740	5	1	4310000	108	59.40	1.25	12	0.05	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
101	20240715	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	5	2	0.20	5602580	2244	111.98	2490	2500	2490	3240	1750	2495	2496.69	0.00	0	2525	2510	2490	2475	2455	2500	2465	4	745	100	1740	5	1	4310000	108	59.52	1.26	12	0.05	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
102	20240715	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	5	2	0.20	5497990	2202	109.88	2490	2500	2490	3240	1750	2495	2496.82	0.00	0	2525	2510	2490	2475	2455	2500	2465	4	745	100	1740	5	1	4310000	108	59.52	1.26	12	0.05	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
103	20240715	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-5	5	-0.20	5495490	2201	109.83	2490	2500	2490	3240	1750	2495	2496.82	0.00	0	2525	2510	2490	2475	2455	2500	2465	4	745	100	1740	5	1	4310000	107	59.29	1.25	12	0.05	42.00	1992.00	2680	20240227	-7.09	2200	20231024	13.18	2680	-7.09	20240227	2320	7.33	20240530	2680	-7.09	20240227	2200	13.18	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
104	20240715	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	5	2	0.20	2502490	1001	49.95	2490	2500	2490	3240	1750	2495	2499.99	0.00	0	2525	2510	2490	2475	2455	2500	2465	4	745	100	1740	5	1	4310000	108	59.52	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
105	20240715	091302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	0	3	0.00	0	0	0.00	0	0	0	3240	1750	2495	0.00	0.00	0	2525	2510	2490	2475	2455	2500	2465	4	745	100	1740	5	1	4310000	108	59.40	1.25	12	0.00	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.00	N	439730	100	4 억	177	N	N	N	N
106	20240712	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-15	5	-0.60	5018485	2004	53.28	2505	2505	2470	3260	1760	2510	2504.23	0.00	-17	2530	2520	2505	2495	2480	2522	2497	4	750	100	1750	5	1	4310000	108	59.40	1.25	12	0.05	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
107	20240712	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-15	5	-0.60	4866290	1943	51.66	2505	2505	2470	3260	1760	2510	2504.52	0.00	-17	2530	2520	2505	2495	2480	2522	2497	4	750	100	1750	5	1	4310000	108	59.40	1.25	12	0.05	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
108	20240712	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-15	5	-0.60	4704115	1878	49.93	2505	2505	2470	3260	1760	2510	2504.85	0.00	-17	2530	2520	2505	2495	2480	2522	2497	4	750	100	1750	5	1	4310000	108	59.40	1.25	12	0.04	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
109	20240712	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-15	5	-0.60	4704115	1878	49.93	2505	2505	2470	3260	1760	2510	2504.85	0.00	-17	2530	2520	2505	2495	2480	2522	2497	4	750	100	1750	5	1	4310000	108	59.40	1.25	12	0.04	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
110	20240712	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-15	5	-0.60	4704115	1878	49.93	2505	2505	2470	3260	1760	2510	2504.85	0.00	-17	2530	2520	2505	2495	2480	2522	2497	4	750	100	1750	5	1	4310000	108	59.40	1.25	12	0.04	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
111	20240712	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-15	5	-0.60	4704115	1878	49.93	2505	2505	2470	3260	1760	2510	2504.85	0.00	-17	2530	2520	2505	2495	2480	2522	2497	4	750	100	1750	5	1	4310000	108	59.40	1.25	12	0.04	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
112	20240712	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	-5	5	-0.20	4661700	1861	49.48	2505	2505	2470	3260	1760	2510	2504.94	0.00	0	2530	2520	2505	2495	2480	2522	2497	4	750	100	1750	5	1	4310000	108	59.64	1.26	12	0.04	42.00	1992.00	2680	20240227	-6.53	2200	20231024	13.86	2680	-6.53	20240227	2320	7.97	20240530	2680	-6.53	20240227	2200	13.86	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
113	20240712	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	-5	5	-0.20	2505000	1000	26.59	2505	2505	2505	3260	1760	2510	2505.00	0.00	0	2530	2520	2505	2495	2480	2522	2497	4	750	100	1750	5	1	4310000	108	59.64	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.53	2200	20231024	13.86	2680	-6.53	20240227	2320	7.97	20240530	2680	-6.53	20240227	2200	13.86	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
114	20240711	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	10	2	0.40	9408245	3761	235.80	2510	2515	2490	3250	1750	2500	2501.53	0.00	0	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	4310000	108	59.76	1.26	12	0.09	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
115	20240711	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	15	2	0.60	8955910	3580	224.45	2510	2515	2490	3250	1750	2500	2501.65	0.00	134	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	4310000	108	59.88	1.26	12	0.08	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
116	20240711	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	0	3	0.00	4645910	1851	116.05	2510	2510	2500	3250	1750	2500	2509.95	0.00	0	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	4310000	108	59.52	1.26	12	0.04	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
117	20240711	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	10	2	0.40	4620910	1841	115.42	2510	2510	2510	3250	1750	2500	2510.00	0.00	0	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	4310000	108	59.76	1.26	12	0.04	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
118	20240711	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	10	2	0.40	4620910	1841	115.42	2510	2510	2510	3250	1750	2500	2510.00	0.00	0	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	4310000	108	59.76	1.26	12	0.04	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
119	20240711	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	10	2	0.40	2638010	1051	65.89	2510	2510	2510	3250	1750	2500	2510.00	0.00	0	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	4310000	108	59.76	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
120	20240711	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	10	2	0.40	2638010	1051	65.89	2510	2510	2510	3250	1750	2500	2510.00	0.00	0	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	4310000	108	59.76	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
121	20240711	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	10	2	0.40	2479880	988	61.94	2510	2510	2510	3250	1750	2500	2510.00	0.00	0	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	4310000	108	59.76	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.00	N	439730	100	4 억	194	N	N	N	N
122	20240710	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-35	5	-1.38	3996375	1595	85.71	2530	2530	2500	3295	1775	2535	2505.56	0.00	-2	2558	2546	2528	2516	2498	2550	2520	4	760	100	1770	5	1	4310000	108	59.52	1.26	12	0.04	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.00	N	439730	100	4 억	196	N	N	N	N
123	20240710	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	-5	5	-0.20	3031885	1212	65.13	2530	2530	2500	3295	1775	2535	2501.56	0.00	-2	2558	2546	2528	2516	2498	2550	2520	4	760	100	1770	5	1	4310000	109	60.24	1.27	12	0.03	42.00	1992.00	2680	20240227	-5.60	2200	20231024	15.00	2680	-5.60	20240227	2320	9.05	20240530	2680	-5.60	20240227	2200	15.00	20231024	0.00	N	439730	100	4 억	196	N	N	N	N
124	20240710	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-35	5	-1.38	1836745	734	39.44	2530	2530	2500	3295	1775	2535	2502.38	0.00	-2	2558	2546	2528	2516	2498	2550	2520	4	760	100	1770	5	1	4310000	108	59.52	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.00	N	439730	100	4 억	196	N	N	N	N
125	20240710	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-35	5	-1.38	771745	308	16.55	2530	2530	2500	3295	1775	2535	2505.67	0.00	-2	2558	2546	2528	2516	2498	2550	2520	4	760	100	1770	5	1	4310000	108	59.52	1.26	12	0.01	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.00	N	439730	100	4 억	196	N	N	N	N
126	20240710	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-25	5	-0.99	386620	154	8.28	2530	2530	2510	3295	1775	2535	2510.52	0.00	-2	2558	2546	2528	2516	2498	2550	2520	4	760	100	1770	5	1	4310000	108	59.76	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.00	N	439730	100	4 억	196	N	N	N	N
127	20240710	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	-5	5	-0.20	10120	4	0.21	2530	2530	2530	3295	1775	2535	2530.00	0.00	-2	2558	2546	2528	2516	2498	2550	2520	4	760	100	1770	5	1	4310000	109	60.24	1.27	12	0.00	42.00	1992.00	2680	20240227	-5.60	2200	20231024	15.00	2680	-5.60	20240227	2320	9.05	20240530	2680	-5.60	20240227	2200	15.00	20231024	0.00	N	439730	100	4 억	196	N	N	N	N
128	20240710	101241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	-5	5	-0.20	10120	4	0.21	2530	2530	2530	3295	1775	2535	2530.00	0.00	-2	2558	2546	2528	2516	2498	2550	2520	4	760	100	1770	5	1	4310000	109	60.24	1.27	12	0.00	42.00	1992.00	2680	20240227	-5.60	2200	20231024	15.00	2680	-5.60	20240227	2320	9.05	20240530	2680	-5.60	20240227	2200	15.00	20231024	0.00	N	439730	100	4 억	196	N	N	N	N
129	20240710	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	-5	5	-0.20	5060	2	0.11	2530	2530	2530	3295	1775	2535	2530.00	0.00	-2	2558	2546	2528	2516	2498	2550	2520	4	760	100	1770	5	1	4310000	109	60.24	1.27	12	0.00	42.00	1992.00	2680	20240227	-5.60	2200	20231024	15.00	2680	-5.60	20240227	2320	9.05	20240530	2680	-5.60	20240227	2200	15.00	20231024	0.00	N	439730	100	4 억	196	N	N	N	N
130	20240709	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	5	2	0.20	4711445	1861	38.83	2535	2540	2510	3285	1775	2530	2531.67	0.01	-30	2570	2550	2530	2510	2490	2540	2500	4	755	100	1770	5	1	4310000	109	60.36	1.27	12	0.04	42.00	1992.00	2680	20240227	-5.41	2200	20231024	15.23	2680	-5.41	20240227	2320	9.27	20240530	2680	-5.41	20240227	2200	15.23	20231024	0.00	N	439730	100	4 억	226	N	N	N	N
131	20240709	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	5	2	0.20	4668350	1844	38.47	2535	2540	2510	3285	1775	2530	2531.64	0.01	-30	2570	2550	2530	2510	2490	2540	2500	4	755	100	1770	5	1	4310000	109	60.36	1.27	12	0.04	42.00	1992.00	2680	20240227	-5.41	2200	20231024	15.23	2680	-5.41	20240227	2320	9.27	20240530	2680	-5.41	20240227	2200	15.23	20231024	0.00	N	439730	100	4 억	226	N	N	N	N
132	20240709	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	5	2	0.20	4668350	1844	38.47	2535	2540	2510	3285	1775	2530	2531.64	0.01	-30	2570	2550	2530	2510	2490	2540	2500	4	755	100	1770	5	1	4310000	109	60.36	1.27	12	0.04	42.00	1992.00	2680	20240227	-5.41	2200	20231024	15.23	2680	-5.41	20240227	2320	9.27	20240530	2680	-5.41	20240227	2200	15.23	20231024	0.00	N	439730	100	4 억	226	N	N	N	N
133	20240709	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	5	2	0.20	4668350	1844	38.47	2535	2540	2510	3285	1775	2530	2531.64	0.01	-30	2570	2550	2530	2510	2490	2540	2500	4	755	100	1770	5	1	4310000	109	60.36	1.27	12	0.04	42.00	1992.00	2680	20240227	-5.41	2200	20231024	15.23	2680	-5.41	20240227	2320	9.27	20240530	2680	-5.41	20240227	2200	15.23	20231024	0.00	N	439730	100	4 억	226	N	N	N	N
134	20240709	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	-15	5	-0.59	2126740	843	17.59	2535	2535	2510	3285	1775	2530	2522.82	0.01	-30	2570	2550	2530	2510	2490	2540	2500	4	755	100	1770	5	1	4310000	108	59.88	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.00	N	439730	100	4 억	226	N	N	N	N
135	20240709	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	5	2	0.20	1066835	423	8.83	2535	2535	2510	3285	1775	2530	2522.07	0.01	-30	2570	2550	2530	2510	2490	2540	2500	4	755	100	1770	5	1	4310000	109	60.36	1.27	12	0.01	42.00	1992.00	2680	20240227	-5.41	2200	20231024	15.23	2680	-5.41	20240227	2320	9.27	20240530	2680	-5.41	20240227	2200	15.23	20231024	0.00	N	439730	100	4 억	226	N	N	N	N
136	20240709	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-20	5	-0.79	1061765	421	8.78	2535	2535	2510	3285	1775	2530	2522.01	0.01	-30	2570	2550	2530	2510	2490	2540	2500	4	755	100	1770	5	1	4310000	108	59.76	1.26	12	0.01	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.00	N	439730	100	4 억	226	N	N	N	N
137	20240709	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	0	3	0.00	0	0	0.00	0	0	0	3285	1775	2530	0.00	0.01	0	2570	2550	2530	2510	2490	2540	2500	4	755	100	1770	5	1	4310000	109	60.24	1.27	12	0.00	42.00	1992.00	2680	20240227	-5.60	2200	20231024	15.00	2680	-5.60	20240227	2320	9.05	20240530	2680	-5.60	20240227	2200	15.00	20231024	0.00	N	439730	100	4 억	226	N	N	N	N
138	20240708	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	-25	5	-0.98	12133300	4793	64.95	2550	2550	2510	3320	1790	2555	2531.46	0.01	-2	2615	2585	2545	2515	2475	2600	2530	4	765	100	1780	5	1	4310000	109	60.24	1.27	12	0.11	42.00	1992.00	2680	20240227	-5.60	2200	20231024	15.00	2680	-5.60	20240227	2320	9.05	20240530	2680	-5.60	20240227	2200	15.00	20231024	0.00	N	439730	100	4 억	228	N	N	N	N
139	20240708	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	-25	5	-0.98	12062460	4765	64.57	2550	2550	2510	3320	1790	2555	2531.47	0.01	-2	2615	2585	2545	2515	2475	2600	2530	4	765	100	1780	5	1	4310000	109	60.24	1.27	12	0.11	42.00	1992.00	2680	20240227	-5.60	2200	20231024	15.00	2680	-5.60	20240227	2320	9.05	20240530	2680	-5.60	20240227	2200	15.00	20231024	0.00	N	439730	100	4 억	228	N	N	N	N
140	20240708	141240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	-15	5	-0.59	11250795	4443	60.20	2550	2550	2510	3320	1790	2555	2532.25	0.01	-2	2615	2585	2545	2515	2475	2600	2530	4	765	100	1780	5	1	4310000	109	60.48	1.28	12	0.10	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.00	N	439730	100	4 억	228	N	N	N	N
141	20240708	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	-15	5	-0.59	10240255	4042	54.77	2550	2550	2510	3320	1790	2555	2533.46	0.01	-2	2615	2585	2545	2515	2475	2600	2530	4	765	100	1780	5	1	4310000	109	60.48	1.28	12	0.09	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.00	N	439730	100	4 억	228	N	N	N	N
142	20240708	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	-15	5	-0.59	10240255	4042	54.77	2550	2550	2510	3320	1790	2555	2533.46	0.01	-2	2615	2585	2545	2515	2475	2600	2530	4	765	100	1780	5	1	4310000	109	60.48	1.28	12	0.09	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.00	N	439730	100	4 억	228	N	N	N	N
143	20240708	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	-35	5	-1.37	5163950	2040	27.64	2550	2550	2510	3320	1790	2555	2531.35	0.01	447	2615	2585	2545	2515	2475	2600	2530	4	765	100	1780	5	1	4310000	109	60.00	1.27	12	0.05	42.00	1992.00	2680	20240227	-5.97	2200	20231024	14.55	2680	-5.97	20240227	2320	8.62	20240530	2680	-5.97	20240227	2200	14.55	20231024	0.00	N	439730	100	4 억	228	N	N	N	N
144	20240708	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2525	-30	5	-1.17	5158910	2038	27.62	2550	2550	2510	3320	1790	2555	2531.36	0.01	449	2615	2585	2545	2515	2475	2600	2530	4	765	100	1780	5	1	4310000	109	60.12	1.27	12	0.05	42.00	1992.00	2680	20240227	-5.78	2200	20231024	14.77	2680	-5.78	20240227	2320	8.84	20240530	2680	-5.78	20240227	2200	14.77	20231024	0.00	N	439730	100	4 억	228	N	N	N	N
145	20240708	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	0.01	0	2615	2585	2545	2515	2475	2600	2530	4	765	100	1780	5	1	4310000	110	60.83	1.28	12	0.00	42.00	1992.00	2680	20240227	-4.66	2200	20231024	16.14	2680	-4.66	20240227	2320	10.13	20240530	2680	-4.66	20240227	2200	16.14	20231024	0.00	N	439730	100	4 억	228	N	N	N	N
146	20240705	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2555	35	2	1.39	18666480	7380	118.29	2515	2575	2505	3275	1765	2520	2529.33	0.01	1971	2593	2556	2533	2496	2473	2545	2485	4	755	100	1760	5	1	4310000	110	60.83	1.28	12	0.17	42.00	1992.00	2680	20240227	-4.66	2200	20231024	16.14	2680	-4.66	20240227	2320	10.13	20240530	2680	-4.66	20240227	2200	16.14	20231024	0.00	N	439730	100	4 억	257	N	N	N	N
147	20240705	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2560	40	2	1.59	18564280	7340	117.65	2515	2575	2505	3275	1765	2520	2529.19	0.01	1973	2593	2556	2533	2496	2473	2545	2485	4	755	100	1760	5	1	4310000	110	60.95	1.29	12	0.17	42.00	1992.00	2680	20240227	-4.48	2200	20231024	16.36	2680	-4.48	20240227	2320	10.34	20240530	2680	-4.48	20240227	2200	16.36	20231024	0.00	N	439730	100	4 억	257	N	N	N	N
148	20240705	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2550	30	2	1.19	14846620	5886	94.34	2515	2570	2505	3275	1765	2520	2522.36	0.01	1611	2593	2556	2533	2496	2473	2545	2485	4	755	100	1760	5	1	4310000	110	60.71	1.28	12	0.14	42.00	1992.00	2680	20240227	-4.85	2200	20231024	15.91	2680	-4.85	20240227	2320	9.91	20240530	2680	-4.85	20240227	2200	15.91	20231024	0.00	N	439730	100	4 억	257	N	N	N	N
149	20240705	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	25	2	0.99	13810055	5479	87.82	2515	2570	2505	3275	1765	2520	2520.54	0.01	1211	2593	2556	2533	2496	2473	2545	2485	4	755	100	1760	5	1	4310000	110	60.60	1.28	12	0.13	42.00	1992.00	2680	20240227	-5.04	2200	20231024	15.68	2680	-5.04	20240227	2320	9.70	20240530	2680	-5.04	20240227	2200	15.68	20231024	0.00	N	439730	100	4 억	257	N	N	N	N
150	20240705	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	0	3	0.00	12710900	5045	80.86	2515	2570	2505	3275	1765	2520	2519.50	0.01	962	2593	2556	2533	2496	2473	2545	2485	4	755	100	1760	5	1	4310000	109	60.00	1.27	12	0.12	42.00	1992.00	2680	20240227	-5.97	2200	20231024	14.55	2680	-5.97	20240227	2320	8.62	20240530	2680	-5.97	20240227	2200	14.55	20231024	0.00	N	439730	100	4 억	257	N	N	N	N
151	20240705	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	-5	5	-0.20	10749595	4264	68.34	2515	2570	2510	3275	1765	2520	2521.01	0.01	585	2593	2556	2533	2496	2473	2545	2485	4	755	100	1760	5	1	4310000	108	59.88	1.26	12	0.10	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.00	N	439730	100	4 억	257	N	N	N	N
152	20240705	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2555	35	2	1.39	1954950	775	12.42	2515	2570	2510	3275	1765	2520	2522.52	0.01	-28	2593	2556	2533	2496	2473	2545	2485	4	755	100	1760	5	1	4310000	110	60.83	1.28	12	0.02	42.00	1992.00	2680	20240227	-4.66	2200	20231024	16.14	2680	-4.66	20240227	2320	10.13	20240530	2680	-4.66	20240227	2200	16.14	20231024	0.00	N	439730	100	4 억	257	N	N	N	N
153	20240705	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	0	3	0.00	199050	79	1.27	2515	2520	2510	3275	1765	2520	2519.62	0.01	-4	2593	2556	2533	2496	2473	2545	2485	4	755	100	1760	5	1	4310000	109	60.00	1.27	12	0.00	42.00	1992.00	2680	20240227	-5.97	2200	20231024	14.55	2680	-5.97	20240227	2320	8.62	20240530	2680	-5.97	20240227	2200	14.55	20231024	0.00	N	439730	100	4 억	257	N	N	N	N
154	20240704	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	-25	5	-0.98	15798805	6239	180.32	2545	2570	2510	3305	1785	2545	2532.27	0.01	-11	2575	2560	2535	2520	2495	2565	2525	4	760	100	1780	5	1	4310000	109	60.00	1.27	12	0.14	42.00	1992.00	2680	20240227	-5.97	2200	20231024	14.55	2680	-5.97	20240227	2320	8.62	20240530	2680	-5.97	20240227	2200	14.55	20231024	0.12	N	439730	100	4 억	268	N	N	N	N
155	20240704	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	-25	5	-0.98	15700525	6200	179.19	2545	2570	2510	3305	1785	2545	2532.34	0.01	-11	2575	2560	2535	2520	2495	2565	2525	4	760	100	1780	5	1	4310000	109	60.00	1.27	12	0.14	42.00	1992.00	2680	20240227	-5.97	2200	20231024	14.55	2680	-5.97	20240227	2320	8.62	20240530	2680	-5.97	20240227	2200	14.55	20231024	0.12	N	439730	100	4 억	268	N	N	N	N
156	20240704	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	-5	5	-0.20	8090635	3183	91.99	2545	2570	2520	3305	1785	2545	2541.83	0.01	-7	2575	2560	2535	2520	2495	2565	2525	4	760	100	1780	5	1	4310000	109	60.48	1.28	12	0.07	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.12	N	439730	100	4 억	268	N	N	N	N
157	20240704	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	-5	5	-0.20	7633435	3003	86.79	2545	2570	2520	3305	1785	2545	2541.94	0.01	-7	2575	2560	2535	2520	2495	2565	2525	4	760	100	1780	5	1	4310000	109	60.48	1.28	12	0.07	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.12	N	439730	100	4 억	268	N	N	N	N
158	20240704	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	0	3	0.00	4600745	1811	52.34	2545	2570	2520	3305	1785	2545	2540.44	0.01	-5	2575	2560	2535	2520	2495	2565	2525	4	760	100	1780	5	1	4310000	110	60.60	1.28	12	0.04	42.00	1992.00	2680	20240227	-5.04	2200	20231024	15.68	2680	-5.04	20240227	2320	9.70	20240530	2680	-5.04	20240227	2200	15.68	20231024	0.12	N	439730	100	4 억	268	N	N	N	N
159	20240704	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	0	3	0.00	4119695	1622	46.88	2545	2545	2520	3305	1785	2545	2539.89	0.01	-4	2575	2560	2535	2520	2495	2565	2525	4	760	100	1780	5	1	4310000	110	60.60	1.28	12	0.04	42.00	1992.00	2680	20240227	-5.04	2200	20231024	15.68	2680	-5.04	20240227	2320	9.70	20240530	2680	-5.04	20240227	2200	15.68	20231024	0.12	N	439730	100	4 억	268	N	N	N	N
160	20240704	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	-5	5	-0.20	7625	3	0.09	2545	2545	2540	3305	1785	2545	2541.67	0.01	-2	2575	2560	2535	2520	2495	2565	2525	4	760	100	1780	5	1	4310000	109	60.48	1.28	12	0.00	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.12	N	439730	100	4 억	268	N	N	N	N
161	20240704	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	-5	5	-0.20	7625	3	0.09	2545	2545	2540	3305	1785	2545	2541.67	0.01	-2	2575	2560	2535	2520	2495	2565	2525	4	760	100	1780	5	1	4310000	109	60.48	1.28	12	0.00	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.12	N	439730	100	4 억	268	N	N	N	N
162	20240703	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	-5	5	-0.20	8737065	3460	44.12	2545	2550	2510	3315	1785	2550	2525.16	0.01	-18	2610	2580	2520	2490	2430	2595	2505	4	765	100	1780	5	1	4310000	110	60.60	1.28	12	0.08	42.00	1992.00	2680	20240227	-5.04	2200	20231024	15.68	2680	-5.04	20240227	2320	9.70	20240530	2680	-5.04	20240227	2200	15.68	20231024	0.12	N	439730	100	4 억	286	N	N	N	N
163	20240703	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	-5	5	-0.20	8681070	3438	43.84	2545	2550	2510	3315	1785	2550	2525.03	0.01	-13	2610	2580	2520	2490	2430	2595	2505	4	765	100	1780	5	1	4310000	110	60.60	1.28	12	0.08	42.00	1992.00	2680	20240227	-5.04	2200	20231024	15.68	2680	-5.04	20240227	2320	9.70	20240530	2680	-5.04	20240227	2200	15.68	20231024	0.12	N	439730	100	4 억	286	N	N	N	N
164	20240703	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-40	5	-1.57	7944970	3145	40.10	2545	2550	2510	3315	1785	2550	2526.22	0.01	-3	2610	2580	2520	2490	2430	2595	2505	4	765	100	1780	5	1	4310000	108	59.76	1.26	12	0.07	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.12	N	439730	100	4 억	286	N	N	N	N
165	20240703	131224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-40	5	-1.57	4509725	1789	22.81	2545	2545	2510	3315	1785	2550	2520.81	0.01	-6	2610	2580	2520	2490	2430	2595	2505	4	765	100	1780	5	1	4310000	108	59.76	1.26	12	0.04	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.12	N	439730	100	4 억	286	N	N	N	N
166	20240703	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-40	5	-1.57	3613615	1432	18.26	2545	2545	2510	3315	1785	2550	2523.47	0.01	-5	2610	2580	2520	2490	2430	2595	2505	4	765	100	1780	5	1	4310000	108	59.76	1.26	12	0.03	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.12	N	439730	100	4 억	286	N	N	N	N
167	20240703	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-40	5	-1.57	2626685	1039	13.25	2545	2545	2510	3315	1785	2550	2528.09	0.01	-4	2610	2580	2520	2490	2430	2595	2505	4	765	100	1780	5	1	4310000	108	59.76	1.26	12	0.02	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.12	N	439730	100	4 억	286	N	N	N	N
168	20240703	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	-5	5	-0.20	1277590	502	6.40	2545	2545	2545	3315	1785	2550	2545.00	0.01	-2	2610	2580	2520	2490	2430	2595	2505	4	765	100	1780	5	1	4310000	110	60.60	1.28	12	0.01	42.00	1992.00	2680	20240227	-5.04	2200	20231024	15.68	2680	-5.04	20240227	2320	9.70	20240530	2680	-5.04	20240227	2200	15.68	20231024	0.12	N	439730	100	4 억	286	N	N	N	N
169	20240703	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	-5	5	-0.20	5090	2	0.03	2545	2545	2545	3315	1785	2550	2545.00	0.01	-2	2610	2580	2520	2490	2430	2595	2505	4	765	100	1780	5	1	4310000	110	60.60	1.28	12	0.00	42.00	1992.00	2680	20240227	-5.04	2200	20231024	15.68	2680	-5.04	20240227	2320	9.70	20240530	2680	-5.04	20240227	2200	15.68	20231024	0.12	N	439730	100	4 억	286	N	N	N	N
170	20240702	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2550	10	2	0.39	19556965	7842	301.85	2540	2550	2460	3300	1780	2540	2493.87	0.01	8	2603	2571	2513	2481	2423	2587	2497	4	760	100	1770	5	1	4310000	110	60.71	1.28	12	0.18	42.00	1992.00	2680	20240227	-4.85	2200	20231024	15.91	2680	-4.85	20240227	2320	9.91	20240530	2680	-4.85	20240227	2200	15.91	20231024	0.12	N	439730	100	4 억	278	N	N	N	N
171	20240702	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-30	5	-1.18	17915895	7192	276.83	2540	2540	2460	3300	1780	2540	2491.09	0.01	26	2603	2571	2513	2481	2423	2587	2497	4	760	100	1770	5	1	4310000	108	59.76	1.26	12	0.17	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.12	N	439730	100	4 억	278	N	N	N	N
172	20240702	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-30	5	-1.18	17908375	7189	276.71	2540	2540	2460	3300	1780	2540	2491.08	0.01	29	2603	2571	2513	2481	2423	2587	2497	4	760	100	1770	5	1	4310000	108	59.76	1.26	12	0.17	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.12	N	439730	100	4 억	278	N	N	N	N
173	20240702	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-30	5	-1.18	17908375	7189	276.71	2540	2540	2460	3300	1780	2540	2491.08	0.01	29	2603	2571	2513	2481	2423	2587	2497	4	760	100	1770	5	1	4310000	108	59.76	1.26	12	0.17	42.00	1992.00	2680	20240227	-6.34	2200	20231024	14.09	2680	-6.34	20240227	2320	8.19	20240530	2680	-6.34	20240227	2200	14.09	20231024	0.12	N	439730	100	4 억	278	N	N	N	N
174	20240702	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2485	-55	5	-2.17	17888365	7181	276.40	2540	2540	2460	3300	1780	2540	2491.07	0.01	34	2603	2571	2513	2481	2423	2587	2497	4	760	100	1770	5	1	4310000	107	59.17	1.25	12	0.17	42.00	1992.00	2680	20240227	-7.28	2200	20231024	12.95	2680	-7.28	20240227	2320	7.11	20240530	2680	-7.28	20240227	2200	12.95	20231024	0.12	N	439730	100	4 억	278	N	N	N	N
175	20240702	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-45	5	-1.77	4187745	1678	64.59	2540	2540	2460	3300	1780	2540	2495.68	0.01	37	2603	2571	2513	2481	2423	2587	2497	4	760	100	1770	5	1	4310000	108	59.40	1.25	12	0.04	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.12	N	439730	100	4 억	278	N	N	N	N
176	20240702	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2525	-15	5	-0.59	1692745	678	26.10	2540	2540	2460	3300	1780	2540	2496.67	0.01	37	2603	2571	2513	2481	2423	2587	2497	4	760	100	1770	5	1	4310000	109	60.12	1.27	12	0.02	42.00	1992.00	2680	20240227	-5.78	2200	20231024	14.77	2680	-5.78	20240227	2320	8.84	20240530	2680	-5.78	20240227	2200	14.77	20231024	0.12	N	439730	100	4 억	278	N	N	N	N
177	20240702	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	-80	5	-3.15	333210	132	5.08	2540	2540	2460	3300	1780	2540	2524.32	0.01	-2	2603	2571	2513	2481	2423	2587	2497	4	760	100	1770	5	1	4310000	106	58.57	1.23	12	0.00	42.00	1992.00	2680	20240227	-8.21	2200	20231024	11.82	2680	-8.21	20240227	2320	6.03	20240530	2680	-8.21	20240227	2200	11.82	20231024	0.12	N	439730	100	4 억	278	N	N	N	N
178	20240701	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	25	2	0.99	6498845	2598	97.89	2515	2545	2455	3265	1765	2515	2501.48	0.01	-46	2545	2530	2515	2500	2485	2522	2492	4	750	100	1760	5	1	4310000	109	60.48	1.28	12	0.06	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.21	N	439730	100	4 억	324	N	N	N	N
179	20240701	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	25	2	0.99	6470905	2587	97.48	2515	2545	2455	3265	1765	2515	2501.32	0.01	-46	2545	2530	2515	2500	2485	2522	2492	4	750	100	1760	5	1	4310000	109	60.48	1.28	12	0.06	42.00	1992.00	2680	20240227	-5.22	2200	20231024	15.45	2680	-5.22	20240227	2320	9.48	20240530	2680	-5.22	20240227	2200	15.45	20231024	0.21	N	439730	100	4 억	324	N	N	N	N
180	20240701	141216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-15	5	-0.60	3778870	1522	57.35	2515	2545	2455	3265	1765	2515	2482.83	0.01	-27	2545	2530	2515	2500	2485	2522	2492	4	750	100	1760	5	1	4310000	108	59.52	1.26	12	0.04	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	324	N	N	N	N
181	20240701	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-15	5	-0.60	3778870	1522	57.35	2515	2545	2455	3265	1765	2515	2482.83	0.01	-27	2545	2530	2515	2500	2485	2522	2492	4	750	100	1760	5	1	4310000	108	59.52	1.26	12	0.04	42.00	1992.00	2680	20240227	-6.72	2200	20231024	13.64	2680	-6.72	20240227	2320	7.76	20240530	2680	-6.72	20240227	2200	13.64	20231024	0.21	N	439730	100	4 억	324	N	N	N	N
182	20240701	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-20	5	-0.80	3773875	1520	57.27	2515	2545	2455	3265	1765	2515	2482.81	0.01	-26	2545	2530	2515	2500	2485	2522	2492	4	750	100	1760	5	1	4310000	108	59.40	1.25	12	0.04	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.21	N	439730	100	4 억	324	N	N	N	N
183	20240701	111213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-20	5	-0.80	3773875	1520	57.27	2515	2545	2455	3265	1765	2515	2482.81	0.01	-26	2545	2530	2515	2500	2485	2522	2492	4	750	100	1760	5	1	4310000	108	59.40	1.25	12	0.04	42.00	1992.00	2680	20240227	-6.90	2200	20231024	13.41	2680	-6.90	20240227	2320	7.54	20240530	2680	-6.90	20240227	2200	13.41	20231024	0.21	N	439730	100	4 억	324	N	N	N	N
184	20240701	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	30	2	1.19	1303640	518	19.52	2515	2545	2515	3265	1765	2515	2516.68	0.01	-25	2545	2530	2515	2500	2485	2522	2492	4	750	100	1760	5	1	4310000	110	60.60	1.28	12	0.01	42.00	1992.00	2680	20240227	-5.04	2200	20231024	15.68	2680	-5.04	20240227	2320	9.70	20240530	2680	-5.04	20240227	2200	15.68	20231024	0.21	N	439730	100	4 억	324	N	N	N	N
185	20240701	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2515	0	3	0.00	404915	161	6.07	2515	2515	2515	3265	1765	2515	2515.00	0.01	-6	2545	2530	2515	2500	2485	2522	2492	4	750	100	1760	5	1	4310000	108	59.88	1.26	12	0.00	42.00	1992.00	2680	20240227	-6.16	2200	20231024	14.32	2680	-6.16	20240227	2320	8.41	20240530	2680	-6.16	20240227	2200	14.32	20231024	0.21	N	439730	100	4 억	324	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History