KissMeData/440290/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2255	5	2	0.22	485610910	218430	234.30	2230	2265	2170	2925	1575	2250	2223.17	1.25	45253	2293	2271	2248	2226	2203	2260	2215	136	675	500	1390	5	1	27107010	611	5.08	0.77	12	0.81	444.00	2922.00	11400	20240125	-80.22	2110	20240725	6.87	11400	-80.22	20240125	2110	6.87	20240725	11400	-80.22	20240125	2110	6.87	20240725	1.02	N	440290	500	135 억	337571	N	N	4	N	N
3	20240731	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	481867610	216770	232.52	2230	2265	2170	2925	1575	2250	2222.94	1.25	44948	2293	2271	2248	2226	2203	2260	2215	136	675	500	1390	5	1	27107010	610	5.07	0.77	12	0.80	444.00	2922.00	11400	20240125	-80.26	2110	20240725	6.64	11400	-80.26	20240125	2110	6.64	20240725	11400	-80.26	20240125	2110	6.64	20240725	1.02	N	440290	500	135 억	337571	N	N	0	N	N
4	20240731	141341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	472213980	212477	227.92	2230	2265	2170	2925	1575	2250	2222.42	1.25	44642	2293	2271	2248	2226	2203	2260	2215	136	675	500	1390	5	1	27107010	610	5.07	0.77	12	0.78	444.00	2922.00	11400	20240125	-80.26	2110	20240725	6.64	11400	-80.26	20240125	2110	6.64	20240725	11400	-80.26	20240125	2110	6.64	20240725	1.02	N	440290	500	135 억	337571	N	N	0	N	N
5	20240731	131334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	393387885	177514	190.41	2230	2265	2170	2925	1575	2250	2216.09	1.25	33649	2293	2271	2248	2226	2203	2260	2215	136	675	500	1390	5	1	27107010	610	5.07	0.77	12	0.65	444.00	2922.00	11400	20240125	-80.26	2110	20240725	6.64	11400	-80.26	20240125	2110	6.64	20240725	11400	-80.26	20240125	2110	6.64	20240725	1.02	N	440290	500	135 억	337571	N	N	0	N	N
6	20240731	121334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	368945460	166644	178.75	2230	2265	2170	2925	1575	2250	2213.97	1.25	29830	2293	2271	2248	2226	2203	2260	2215	136	675	500	1390	5	1	27107010	610	5.07	0.77	12	0.61	444.00	2922.00	11400	20240125	-80.26	2110	20240725	6.64	11400	-80.26	20240125	2110	6.64	20240725	11400	-80.26	20240125	2110	6.64	20240725	1.02	N	440290	500	135 억	337571	N	N	0	N	N
7	20240731	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-30	5	-1.33	258014270	117191	125.71	2230	2255	2170	2925	1575	2250	2201.66	1.25	20414	2293	2271	2248	2226	2203	2260	2215	136	675	500	1390	5	1	27107010	602	5.00	0.76	12	0.43	444.00	2922.00	11400	20240125	-80.53	2110	20240725	5.21	11400	-80.53	20240125	2110	5.21	20240725	11400	-80.53	20240125	2110	5.21	20240725	1.02	N	440290	500	135 억	337571	N	N	0	N	N
8	20240731	101332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-60	5	-2.67	168558455	76645	82.21	2230	2255	2170	2925	1575	2250	2199.21	1.25	4558	2293	2271	2248	2226	2203	2260	2215	136	675	500	1390	5	1	27107010	594	4.93	0.75	12	0.28	444.00	2922.00	11400	20240125	-80.79	2110	20240725	3.79	11400	-80.79	20240125	2110	3.79	20240725	11400	-80.79	20240125	2110	3.79	20240725	1.02	N	440290	500	135 억	337571	N	N	0	N	N
9	20240731	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-40	5	-1.78	43821630	19744	21.18	2230	2255	2210	2925	1575	2250	2219.49	1.25	6966	2293	2271	2248	2226	2203	2260	2215	136	675	500	1390	5	1	27107010	599	4.98	0.76	12	0.07	444.00	2922.00	11400	20240125	-80.61	2110	20240725	4.74	11400	-80.61	20240125	2110	4.74	20240725	11400	-80.61	20240125	2110	4.74	20240725	1.02	N	440290	500	135 억	337571	N	N	0	N	N
10	20240730	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	208390265	92792	17.39	2255	2270	2225	2925	1575	2250	2245.78	1.21	9213	2440	2345	2280	2185	2120	2312	2152	136	675	500	1390	5	1	27107010	610	5.07	0.77	12	0.34	444.00	2922.00	11400	20240125	-80.26	2110	20240725	6.64	11400	-80.26	20240125	2110	6.64	20240725	11400	-80.26	20240125	2110	6.64	20240725	1.01	N	440290	500	135 억	328358	N	N	0	N	N
11	20240730	151327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2255	5	2	0.22	196272145	87406	16.38	2255	2270	2225	2925	1575	2250	2245.52	1.21	9097	2440	2345	2280	2185	2120	2312	2152	136	675	500	1390	5	1	27107010	611	5.08	0.77	12	0.32	444.00	2922.00	11400	20240125	-80.22	2110	20240725	6.87	11400	-80.22	20240125	2110	6.87	20240725	11400	-80.22	20240125	2110	6.87	20240725	1.01	N	440290	500	135 억	328358	N	N	0	N	N
12	20240730	141308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-10	5	-0.44	180443185	80383	15.06	2255	2270	2225	2925	1575	2250	2244.79	1.21	8948	2440	2345	2280	2185	2120	2312	2152	136	675	500	1390	5	1	27107010	607	5.05	0.77	12	0.30	444.00	2922.00	11400	20240125	-80.35	2110	20240725	6.16	11400	-80.35	20240125	2110	6.16	20240725	11400	-80.35	20240125	2110	6.16	20240725	1.01	N	440290	500	135 억	328358	N	N	0	N	N
13	20240730	131314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-10	5	-0.44	164497425	73285	13.73	2255	2270	2225	2925	1575	2250	2244.63	1.21	9405	2440	2345	2280	2185	2120	2312	2152	136	675	500	1390	5	1	27107010	607	5.05	0.77	12	0.27	444.00	2922.00	11400	20240125	-80.35	2110	20240725	6.16	11400	-80.35	20240125	2110	6.16	20240725	11400	-80.35	20240125	2110	6.16	20240725	1.01	N	440290	500	135 억	328358	N	N	0	N	N
14	20240730	121305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2255	5	2	0.22	111670605	49709	9.31	2255	2270	2225	2925	1575	2250	2246.49	1.21	6886	2440	2345	2280	2185	2120	2312	2152	136	675	500	1390	5	1	27107010	611	5.08	0.77	12	0.18	444.00	2922.00	11400	20240125	-80.22	2110	20240725	6.87	11400	-80.22	20240125	2110	6.87	20240725	11400	-80.22	20240125	2110	6.87	20240725	1.01	N	440290	500	135 억	328358	N	N	0	N	N
15	20240730	111314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	-5	5	-0.22	105076630	46784	8.77	2255	2270	2225	2925	1575	2250	2245.99	1.21	6512	2440	2345	2280	2185	2120	2312	2152	136	675	500	1390	5	1	27107010	609	5.06	0.77	12	0.17	444.00	2922.00	11400	20240125	-80.31	2110	20240725	6.40	11400	-80.31	20240125	2110	6.40	20240725	11400	-80.31	20240125	2110	6.40	20240725	1.01	N	440290	500	135 억	328358	N	N	0	N	N
16	20240730	101323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-10	5	-0.44	75853200	33805	6.33	2255	2265	2225	2925	1575	2250	2243.85	1.21	5048	2440	2345	2280	2185	2120	2312	2152	136	675	500	1390	5	1	27107010	607	5.05	0.77	12	0.12	444.00	2922.00	11400	20240125	-80.35	2110	20240725	6.16	11400	-80.35	20240125	2110	6.16	20240725	11400	-80.35	20240125	2110	6.16	20240725	1.01	N	440290	500	135 억	328358	N	N	0	N	N
17	20240730	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	10	2	0.44	17121505	7601	1.42	2255	2265	2250	2925	1575	2250	2252.53	1.21	-534	2440	2345	2280	2185	2120	2312	2152	136	675	500	1390	5	1	27107010	613	5.09	0.77	12	0.03	444.00	2922.00	11400	20240125	-80.18	2110	20240725	7.11	11400	-80.18	20240125	2110	7.11	20240725	11400	-80.18	20240125	2110	7.11	20240725	1.01	N	440290	500	135 억	328358	N	N	0	N	N
18	20240729	161256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	55	2	2.51	1213565920	533302	742.17	2275	2375	2215	2850	1540	2195	2275.61	1.27	-12953	2251	2222	2191	2162	2131	2237	2177	136	655	500	1360	5	1	27107010	610	5.07	0.77	12	1.97	444.00	2922.00	11400	20240125	-80.26	2110	20240725	6.64	11400	-80.26	20240125	2110	6.64	20240725	11400	-80.26	20240125	2110	6.64	20240725	0.94	N	440290	500	135 억	343212	N	N	0	N	N
19	20240729	151317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	40	2	1.82	1191181030	523316	728.27	2275	2375	2215	2850	1540	2195	2276.22	1.27	-16887	2251	2222	2191	2162	2131	2237	2177	136	655	500	1360	5	1	27107010	606	5.03	0.76	12	1.93	444.00	2922.00	11400	20240125	-80.39	2110	20240725	5.92	11400	-80.39	20240125	2110	5.92	20240725	11400	-80.39	20240125	2110	5.92	20240725	0.94	N	440290	500	135 억	343212	N	N	0	N	N
20	20240729	141324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	30	2	1.37	1100504145	482619	671.64	2275	2375	2215	2850	1540	2195	2280.28	1.27	-32555	2251	2222	2191	2162	2131	2237	2177	136	655	500	1360	5	1	27107010	603	5.01	0.76	12	1.78	444.00	2922.00	11400	20240125	-80.48	2110	20240725	5.45	11400	-80.48	20240125	2110	5.45	20240725	11400	-80.48	20240125	2110	5.45	20240725	0.94	N	440290	500	135 억	343212	N	N	0	N	N
21	20240729	131323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	40	2	1.82	1021860910	447379	622.60	2275	2375	2215	2850	1540	2195	2284.11	1.27	-40500	2251	2222	2191	2162	2131	2237	2177	136	655	500	1360	5	1	27107010	606	5.03	0.76	12	1.65	444.00	2922.00	11400	20240125	-80.39	2110	20240725	5.92	11400	-80.39	20240125	2110	5.92	20240725	11400	-80.39	20240125	2110	5.92	20240725	0.94	N	440290	500	135 억	343212	N	N	0	N	N
22	20240729	121322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	40	2	1.82	931240610	406869	566.22	2275	2375	2215	2850	1540	2195	2288.80	1.27	-47781	2251	2222	2191	2162	2131	2237	2177	136	655	500	1360	5	1	27107010	606	5.03	0.76	12	1.50	444.00	2922.00	11400	20240125	-80.39	2110	20240725	5.92	11400	-80.39	20240125	2110	5.92	20240725	11400	-80.39	20240125	2110	5.92	20240725	0.94	N	440290	500	135 억	343212	N	N	0	N	N
23	20240729	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	35	2	1.59	805238280	350324	487.53	2275	2375	2220	2850	1540	2195	2298.55	1.27	-49491	2251	2222	2191	2162	2131	2237	2177	136	655	500	1360	5	1	27107010	604	5.02	0.76	12	1.29	444.00	2922.00	11400	20240125	-80.44	2110	20240725	5.69	11400	-80.44	20240125	2110	5.69	20240725	11400	-80.44	20240125	2110	5.69	20240725	0.94	N	440290	500	135 억	343212	N	N	0	N	N
24	20240729	101306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	75	2	3.42	589272970	253942	353.40	2275	2375	2240	2850	1540	2195	2320.50	1.27	-41533	2251	2222	2191	2162	2131	2237	2177	136	655	500	1360	5	1	27107010	615	5.11	0.78	12	0.94	444.00	2922.00	11400	20240125	-80.09	2110	20240725	7.58	11400	-80.09	20240125	2110	7.58	20240725	11400	-80.09	20240125	2110	7.58	20240725	0.94	N	440290	500	135 억	343212	N	N	0	N	N
25	20240729	091303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	170	2	7.74	353369200	151641	211.03	2275	2375	2240	2850	1540	2195	2330.30	1.27	-34020	2251	2222	2191	2162	2131	2237	2177	136	655	500	1360	5	1	27107010	641	5.33	0.81	12	0.56	444.00	2922.00	11400	20240125	-79.25	2110	20240725	12.09	11400	-79.25	20240125	2110	12.09	20240725	11400	-79.25	20240125	2110	12.09	20240725	0.94	N	440290	500	135 억	343212	N	N	0	N	N
26	20240726	161245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	157096760	71856	43.34	2175	2220	2160	2850	1540	2195	2186.27	1.20	15032	2331	2262	2186	2117	2041	2225	2080	136	655	500	1360	5	1	27107010	595	4.94	0.75	12	0.27	444.00	2922.00	11400	20240125	-80.75	2110	20240725	4.03	11400	-80.75	20240125	2110	4.03	20240725	11400	-80.75	20240125	2110	4.03	20240725	0.94	N	440290	500	135 억	324640	N	N	0	N	N
27	20240726	151257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-10	5	-0.46	148134650	67769	40.87	2175	2220	2160	2850	1540	2195	2185.88	1.20	15833	2331	2262	2186	2117	2041	2225	2080	136	655	500	1360	5	1	27107010	592	4.92	0.75	12	0.25	444.00	2922.00	11400	20240125	-80.83	2110	20240725	3.55	11400	-80.83	20240125	2110	3.55	20240725	11400	-80.83	20240125	2110	3.55	20240725	0.94	N	440290	500	135 억	324640	N	N	0	N	N
28	20240726	141256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	119174760	54509	32.88	2175	2220	2160	2850	1540	2195	2186.33	1.20	15015	2331	2262	2186	2117	2041	2225	2080	136	655	500	1360	5	1	27107010	595	4.94	0.75	12	0.20	444.00	2922.00	11400	20240125	-80.75	2110	20240725	4.03	11400	-80.75	20240125	2110	4.03	20240725	11400	-80.75	20240125	2110	4.03	20240725	0.94	N	440290	500	135 억	324640	N	N	0	N	N
29	20240726	131259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	20	2	0.91	108868355	49832	30.06	2175	2220	2160	2850	1540	2195	2184.71	1.20	16474	2331	2262	2186	2117	2041	2225	2080	136	655	500	1360	5	1	27107010	600	4.99	0.76	12	0.18	444.00	2922.00	11400	20240125	-80.57	2110	20240725	4.98	11400	-80.57	20240125	2110	4.98	20240725	11400	-80.57	20240125	2110	4.98	20240725	0.94	N	440290	500	135 억	324640	N	N	0	N	N
30	20240726	121304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	15	2	0.68	98299245	45053	27.17	2175	2215	2160	2850	1540	2195	2181.86	1.20	20328	2331	2262	2186	2117	2041	2225	2080	136	655	500	1360	5	1	27107010	599	4.98	0.76	12	0.17	444.00	2922.00	11400	20240125	-80.61	2110	20240725	4.74	11400	-80.61	20240125	2110	4.74	20240725	11400	-80.61	20240125	2110	4.74	20240725	0.94	N	440290	500	135 억	324640	N	N	0	N	N
31	20240726	111303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-10	5	-0.46	48326920	22269	13.43	2175	2210	2160	2850	1540	2195	2170.14	1.20	3412	2331	2262	2186	2117	2041	2225	2080	136	655	500	1360	5	1	27107010	592	4.92	0.75	12	0.08	444.00	2922.00	11400	20240125	-80.83	2110	20240725	3.55	11400	-80.83	20240125	2110	3.55	20240725	11400	-80.83	20240125	2110	3.55	20240725	0.94	N	440290	500	135 억	324640	N	N	0	N	N
32	20240726	101255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-15	5	-0.68	20143775	9268	5.59	2175	2210	2160	2850	1540	2195	2173.48	1.20	1288	2331	2262	2186	2117	2041	2225	2080	136	655	500	1360	5	1	27107010	591	4.91	0.75	12	0.03	444.00	2922.00	11400	20240125	-80.88	2110	20240725	3.32	11400	-80.88	20240125	2110	3.32	20240725	11400	-80.88	20240125	2110	3.32	20240725	0.94	N	440290	500	135 억	324640	N	N	0	N	N
33	20240726	091256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-25	5	-1.14	2883015	1329	0.80	2175	2210	2160	2850	1540	2195	2169.31	1.20	169	2331	2262	2186	2117	2041	2225	2080	136	655	500	1360	5	1	27107010	588	4.89	0.74	12	0.00	444.00	2922.00	11400	20240125	-80.96	2110	20240725	2.84	11400	-80.96	20240125	2110	2.84	20240725	11400	-80.96	20240125	2110	2.84	20240725	0.94	N	440290	500	135 억	324640	N	N	0	N	N
34	20240725	161252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2195	-75	5	-3.30	364060905	165796	605.76	2220	2255	2110	2950	1590	2270	2195.84	1.04	41376	2326	2297	2271	2242	2216	2285	2230	136	680	500	1400	5	1	27107010	595	4.94	0.75	12	0.61	444.00	2922.00	11400	20240125	-80.75	2110	20240725	4.03	11400	-80.75	20240125	2110	4.03	20240725	11400	-80.75	20240125	2110	4.03	20240725	0.94	N	440290	500	135 억	282653	N	N	0	N	N
35	20240725	151306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2195	-75	5	-3.30	357391350	162752	594.64	2220	2255	2110	2950	1590	2270	2195.93	1.04	41530	2326	2297	2271	2242	2216	2285	2230	136	680	500	1400	5	1	27107010	595	4.94	0.75	12	0.60	444.00	2922.00	11400	20240125	-80.75	2110	20240725	4.03	11400	-80.75	20240125	2110	4.03	20240725	11400	-80.75	20240125	2110	4.03	20240725	0.94	N	440290	500	135 억	282653	N	N	0	N	N
36	20240725	141302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2210	-60	5	-2.64	185003545	83903	306.55	2220	2255	2180	2950	1590	2270	2204.97	1.04	22827	2326	2297	2271	2242	2216	2285	2230	136	680	500	1400	5	1	27107010	599	4.98	0.76	12	0.31	444.00	2922.00	11400	20240125	-80.61	2180	20240725	1.38	11400	-80.61	20240125	2180	1.38	20240725	11400	-80.61	20240125	2180	1.38	20240725	0.94	N	440290	500	135 억	282653	N	N	0	N	N
37	20240725	131254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2215	-55	5	-2.42	168468770	76391	279.10	2220	2255	2180	2950	1590	2270	2205.35	1.04	20703	2326	2297	2271	2242	2216	2285	2230	136	680	500	1400	5	1	27107010	600	4.99	0.76	12	0.28	444.00	2922.00	11400	20240125	-80.57	2180	20240725	1.61	11400	-80.57	20240125	2180	1.61	20240725	11400	-80.57	20240125	2180	1.61	20240725	0.94	N	440290	500	135 억	282653	N	N	0	N	N
38	20240725	121259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2225	-45	5	-1.98	146346690	66348	242.41	2220	2255	2180	2950	1590	2270	2205.74	1.04	18438	2326	2297	2271	2242	2216	2285	2230	136	680	500	1400	5	1	27107010	603	5.01	0.76	12	0.24	444.00	2922.00	11400	20240125	-80.48	2180	20240725	2.06	11400	-80.48	20240125	2180	2.06	20240725	11400	-80.48	20240125	2180	2.06	20240725	0.94	N	440290	500	135 억	282653	N	N	0	N	N
39	20240725	111258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2215	-55	5	-2.42	118244465	53632	195.95	2220	2255	2180	2950	1590	2270	2204.74	1.04	13675	2326	2297	2271	2242	2216	2285	2230	136	680	500	1400	5	1	27107010	600	4.99	0.76	12	0.20	444.00	2922.00	11400	20240125	-80.57	2180	20240725	1.61	11400	-80.57	20240125	2180	1.61	20240725	11400	-80.57	20240125	2180	1.61	20240725	0.94	N	440290	500	135 억	282653	N	N	0	N	N
40	20240725	101249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2205	-65	5	-2.86	71267030	32300	118.01	2220	2255	2180	2950	1590	2270	2206.41	1.04	1150	2326	2297	2271	2242	2216	2285	2230	136	680	500	1400	5	1	27107010	598	4.97	0.75	12	0.12	444.00	2922.00	11400	20240125	-80.66	2180	20240725	1.15	11400	-80.66	20240125	2180	1.15	20240725	11400	-80.66	20240125	2180	1.15	20240725	0.94	N	440290	500	135 억	282653	N	N	0	N	N
41	20240725	091245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2240	-30	5	-1.32	26304710	11838	43.25	2220	2255	2205	2950	1590	2270	2222.06	1.04	1887	2326	2297	2271	2242	2216	2285	2230	136	680	500	1400	5	1	27107010	607	5.05	0.77	12	0.04	444.00	2922.00	11400	20240125	-80.35	2205	20240725	1.59	11400	-80.35	20240125	2205	1.59	20240725	11400	-80.35	20240125	2205	1.59	20240725	0.94	N	440290	500	135 억	282653	N	N	0	N	N
42	20240724	161242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2270	-15	5	-0.66	61654375	27124	72.17	2285	2300	2245	2970	1600	2285	2273.06	1.05	-1625	2358	2321	2293	2256	2228	2307	2242	136	685	500	1410	5	1	27107010	615	5.11	0.78	12	0.10	444.00	2922.00	11400	20240125	-80.09	2245	20240724	1.11	11400	-80.09	20240125	2245	1.11	20240724	11400	-80.09	20240125	2245	1.11	20240724	0.93	N	440290	500	135 억	284178	N	N	0	N	N
43	20240724	151302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2270	-15	5	-0.66	60767705	26733	71.13	2285	2300	2245	2970	1600	2285	2273.13	1.05	-1559	2358	2321	2293	2256	2228	2307	2242	136	685	500	1410	5	1	27107010	615	5.11	0.78	12	0.10	444.00	2922.00	11400	20240125	-80.09	2245	20240724	1.11	11400	-80.09	20240125	2245	1.11	20240724	11400	-80.09	20240125	2245	1.11	20240724	0.93	N	440290	500	135 억	284178	N	N	0	N	N
44	20240724	141258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2270	-15	5	-0.66	45042480	19764	52.58	2285	2300	2265	2970	1600	2285	2279.02	1.05	-1459	2358	2321	2293	2256	2228	2307	2242	136	685	500	1410	5	1	27107010	615	5.11	0.78	12	0.07	444.00	2922.00	11400	20240125	-80.09	2265	20240724	0.22	11400	-80.09	20240125	2265	0.22	20240724	11400	-80.09	20240125	2265	0.22	20240724	0.93	N	440290	500	135 억	284178	N	N	0	N	N
45	20240724	131300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2280	-5	5	-0.22	42032060	18439	49.06	2285	2300	2265	2970	1600	2285	2279.52	1.05	-1123	2358	2321	2293	2256	2228	2307	2242	136	685	500	1410	5	1	27107010	618	5.14	0.78	12	0.07	444.00	2922.00	11400	20240125	-80.00	2265	20240724	0.66	11400	-80.00	20240125	2265	0.66	20240724	11400	-80.00	20240125	2265	0.66	20240724	0.93	N	440290	500	135 억	284178	N	N	0	N	N
46	20240724	121300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2270	-15	5	-0.66	37185725	16306	43.38	2285	2300	2265	2970	1600	2285	2280.49	1.05	-978	2358	2321	2293	2256	2228	2307	2242	136	685	500	1410	5	1	27107010	615	5.11	0.78	12	0.06	444.00	2922.00	11400	20240125	-80.09	2265	20240724	0.22	11400	-80.09	20240125	2265	0.22	20240724	11400	-80.09	20240125	2265	0.22	20240724	0.93	N	440290	500	135 억	284178	N	N	0	N	N
47	20240724	111257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2290	5	2	0.22	25334230	11094	29.52	2285	2300	2265	2970	1600	2285	2283.60	1.05	-961	2358	2321	2293	2256	2228	2307	2242	136	685	500	1410	5	1	27107010	621	5.16	0.78	12	0.04	444.00	2922.00	11400	20240125	-79.91	2265	20240724	1.10	11400	-79.91	20240125	2265	1.10	20240724	11400	-79.91	20240125	2265	1.10	20240724	0.93	N	440290	500	135 억	284178	N	N	0	N	N
48	20240724	101323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2290	5	2	0.22	11197545	4909	13.06	2285	2300	2265	2970	1600	2285	2281.02	1.05	-770	2358	2321	2293	2256	2228	2307	2242	136	685	500	1410	5	1	27107010	621	5.16	0.78	12	0.02	444.00	2922.00	11400	20240125	-79.91	2265	20240724	1.10	11400	-79.91	20240125	2265	1.10	20240724	11400	-79.91	20240125	2265	1.10	20240724	0.93	N	440290	500	135 억	284178	N	N	0	N	N
49	20240724	091244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	5	2	0.22	779360	340	0.90	2285	2300	2270	2970	1600	2285	2292.24	1.05	-209	2358	2321	2293	2256	2228	2307	2242	136	685	500	1410	5	1	27107010	621	5.16	0.78	12	0.00	444.00	2922.00	11400	20240125	-79.91	2265	20240723	1.10	11400	-79.91	20240125	2265	1.10	20240723	11400	-79.91	20240125	2265	1.10	20240723	0.93	N	440290	500	135 억	284178	N	N	0	N	N
50	20240723	161235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2285	-20	5	-0.87	84176465	36741	36.02	2305	2330	2265	2995	1615	2305	2291.08	1.06	-3817	2421	2362	2326	2267	2231	2345	2250	136	690	500	1420	5	1	27107010	619	5.15	0.78	12	0.14	444.00	2922.00	11400	20240125	-79.96	2265	20240723	0.88	11400	-79.96	20240125	2265	0.88	20240723	11400	-79.96	20240125	2265	0.88	20240723	0.94	N	440290	500	135 억	288113	N	N	0	N	N
51	20240723	151305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2285	-20	5	-0.87	81139700	35412	34.72	2305	2330	2265	2995	1615	2305	2291.31	1.06	-3686	2421	2362	2326	2267	2231	2345	2250	136	690	500	1420	5	1	27107010	619	5.15	0.78	12	0.13	444.00	2922.00	11400	20240125	-79.96	2265	20240723	0.88	11400	-79.96	20240125	2265	0.88	20240723	11400	-79.96	20240125	2265	0.88	20240723	0.94	N	440290	500	135 억	288113	N	N	0	N	N
52	20240723	141239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2295	-10	5	-0.43	76639410	33441	32.79	2305	2330	2265	2995	1615	2305	2291.78	1.06	-2215	2421	2362	2326	2267	2231	2345	2250	136	690	500	1420	5	1	27107010	622	5.17	0.79	12	0.12	444.00	2922.00	11400	20240125	-79.87	2265	20240723	1.32	11400	-79.87	20240125	2265	1.32	20240723	11400	-79.87	20240125	2265	1.32	20240723	0.94	N	440290	500	135 억	288113	N	N	0	N	N
53	20240723	131235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2295	-10	5	-0.43	67331450	29342	28.77	2305	2330	2275	2995	1615	2305	2294.71	1.06	-2202	2421	2362	2326	2267	2231	2345	2250	136	690	500	1420	5	1	27107010	622	5.17	0.79	12	0.11	444.00	2922.00	11400	20240125	-79.87	2275	20240723	0.88	11400	-79.87	20240125	2275	0.88	20240723	11400	-79.87	20240125	2275	0.88	20240723	0.94	N	440290	500	135 억	288113	N	N	0	N	N
54	20240723	121244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2290	-15	5	-0.65	51418130	22364	21.93	2305	2330	2275	2995	1615	2305	2299.15	1.06	-1930	2421	2362	2326	2267	2231	2345	2250	136	690	500	1420	5	1	27107010	621	5.16	0.78	12	0.08	444.00	2922.00	11400	20240125	-79.91	2275	20240723	0.66	11400	-79.91	20240125	2275	0.66	20240723	11400	-79.91	20240125	2275	0.66	20240723	0.94	N	440290	500	135 억	288113	N	N	0	N	N
55	20240723	111242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2280	-25	5	-1.08	45645935	19833	19.44	2305	2330	2280	2995	1615	2305	2301.51	1.06	-2613	2421	2362	2326	2267	2231	2345	2250	136	690	500	1420	5	1	27107010	618	5.14	0.78	12	0.07	444.00	2922.00	11400	20240125	-80.00	2280	20240723	0.00	11400	-80.00	20240125	2280	0.00	20240723	11400	-80.00	20240125	2280	0.00	20240723	0.94	N	440290	500	135 억	288113	N	N	0	N	N
56	20240723	101237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2310	5	2	0.22	21290510	9200	9.02	2305	2330	2290	2995	1615	2305	2314.19	1.06	-1726	2421	2362	2326	2267	2231	2345	2250	136	690	500	1420	5	1	27107010	626	5.20	0.79	12	0.03	444.00	2922.00	11400	20240125	-79.74	2290	20240723	0.87	11400	-79.74	20240125	2290	0.87	20240723	11400	-79.74	20240125	2290	0.87	20240723	0.94	N	440290	500	135 억	288113	N	N	0	N	N
57	20240723	091249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	10	2	0.43	1831625	793	0.78	2305	2320	2300	2995	1615	2305	2309.74	1.06	-575	2421	2362	2326	2267	2231	2345	2250	136	690	500	1420	5	1	27107010	628	5.21	0.79	12	0.00	444.00	2922.00	11400	20240125	-79.69	2290	20240722	1.09	11400	-79.69	20240125	2290	1.09	20240722	11400	-79.69	20240125	2290	1.09	20240722	0.94	N	440290	500	135 억	288113	N	N	0	N	N
58	20240722	161228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2305	-80	5	-3.35	235503490	101956	147.79	2385	2385	2290	3100	1670	2385	2309.85	1.10	-25935	2475	2430	2395	2350	2315	2412	2332	136	715	500	1470	5	1	27107010	625	5.19	0.79	12	0.38	444.00	2922.00	11400	20240125	-79.78	2290	20240722	0.66	11400	-79.78	20240125	2290	0.66	20240722	11400	-79.78	20240125	2290	0.66	20240722	0.96	N	440290	500	135 억	298907	N	N	0	N	N
59	20240722	151241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2305	-80	5	-3.35	223184350	96588	140.01	2385	2385	2290	3100	1670	2385	2310.68	1.10	-24799	2475	2430	2395	2350	2315	2412	2332	136	715	500	1470	5	1	27107010	625	5.19	0.79	12	0.36	444.00	2922.00	11400	20240125	-79.78	2290	20240722	0.66	11400	-79.78	20240125	2290	0.66	20240722	11400	-79.78	20240125	2290	0.66	20240722	0.96	N	440290	500	135 억	298907	N	N	0	N	N
60	20240722	141249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2290	-95	5	-3.98	199549085	86296	125.09	2385	2385	2290	3100	1670	2385	2312.38	1.10	-18517	2475	2430	2395	2350	2315	2412	2332	136	715	500	1470	5	1	27107010	621	5.16	0.78	12	0.32	444.00	2922.00	11400	20240125	-79.91	2290	20240722	0.00	11400	-79.91	20240125	2290	0.00	20240722	11400	-79.91	20240125	2290	0.00	20240722	0.96	N	440290	500	135 억	298907	N	N	0	N	N
61	20240722	131243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2335	-50	5	-2.10	104796740	45066	65.33	2385	2385	2300	3100	1670	2385	2325.41	1.10	-7583	2475	2430	2395	2350	2315	2412	2332	136	715	500	1470	5	1	27107010	633	5.26	0.80	12	0.17	444.00	2922.00	11400	20240125	-79.52	2300	20240722	1.52	11400	-79.52	20240125	2300	1.52	20240722	11400	-79.52	20240125	2300	1.52	20240722	0.96	N	440290	500	135 억	298907	N	N	0	N	N
62	20240722	121239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2320	-65	5	-2.73	87883020	37755	54.73	2385	2385	2300	3100	1670	2385	2327.72	1.10	-4470	2475	2430	2395	2350	2315	2412	2332	136	715	500	1470	5	1	27107010	629	5.23	0.79	12	0.14	444.00	2922.00	11400	20240125	-79.65	2300	20240722	0.87	11400	-79.65	20240125	2300	0.87	20240722	11400	-79.65	20240125	2300	0.87	20240722	0.96	N	440290	500	135 억	298907	N	N	0	N	N
63	20240722	111239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2320	-65	5	-2.73	81212890	34879	50.56	2385	2385	2300	3100	1670	2385	2328.42	1.10	-4339	2475	2430	2395	2350	2315	2412	2332	136	715	500	1470	5	1	27107010	629	5.23	0.79	12	0.13	444.00	2922.00	11400	20240125	-79.65	2300	20240722	0.87	11400	-79.65	20240125	2300	0.87	20240722	11400	-79.65	20240125	2300	0.87	20240722	0.96	N	440290	500	135 억	298907	N	N	0	N	N
64	20240722	101237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2345	-40	5	-1.68	32959620	14013	20.31	2385	2385	2315	3100	1670	2385	2352.07	1.10	-2681	2475	2430	2395	2350	2315	2412	2332	136	715	500	1470	5	1	27107010	636	5.28	0.80	12	0.05	444.00	2922.00	11400	20240125	-79.43	2315	20240722	1.30	11400	-79.43	20240125	2315	1.30	20240722	11400	-79.43	20240125	2315	1.30	20240722	0.96	N	440290	500	135 억	298907	N	N	0	N	N
65	20240722	091241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	-10	5	-0.42	4772350	2008	2.91	2385	2385	2370	3100	1670	2385	2376.67	1.10	-175	2475	2430	2395	2350	2315	2412	2332	136	715	500	1470	5	1	27107010	644	5.35	0.81	12	0.01	444.00	2922.00	11400	20240125	-79.17	2360	20240719	0.64	11400	-79.17	20240125	2360	0.64	20240719	11400	-79.17	20240125	2360	0.64	20240719	0.96	N	440290	500	135 억	298907	N	N	0	N	N
66	20240719	161208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2385	-55	5	-2.25	164070580	68858	141.73	2415	2440	2360	3170	1710	2440	2382.74	1.12	-4914	2523	2481	2423	2381	2323	2490	2390	136	730	500	1510	5	1	27107010	647	5.37	0.82	12	0.25	444.00	2922.00	11400	20240125	-79.08	2360	20240719	1.06	11400	-79.08	20240125	2360	1.06	20240719	11400	-79.08	20240125	2360	1.06	20240719	0.94	N	440290	500	135 억	303809	N	N	0	N	N
67	20240719	151220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2390	-50	5	-2.05	158552225	66542	136.96	2415	2440	2360	3170	1710	2440	2382.74	1.12	-4045	2523	2481	2423	2381	2323	2490	2390	136	730	500	1510	5	1	27107010	648	5.38	0.82	12	0.25	444.00	2922.00	11400	20240125	-79.04	2360	20240719	1.27	11400	-79.04	20240125	2360	1.27	20240719	11400	-79.04	20240125	2360	1.27	20240719	0.94	N	440290	500	135 억	303809	N	N	0	N	N
68	20240719	141222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2390	-50	5	-2.05	152624865	64053	131.84	2415	2440	2360	3170	1710	2440	2382.79	1.12	-4117	2523	2481	2423	2381	2323	2490	2390	136	730	500	1510	5	1	27107010	648	5.38	0.82	12	0.24	444.00	2922.00	11400	20240125	-79.04	2360	20240719	1.27	11400	-79.04	20240125	2360	1.27	20240719	11400	-79.04	20240125	2360	1.27	20240719	0.94	N	440290	500	135 억	303809	N	N	0	N	N
69	20240719	131214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2390	-50	5	-2.05	126984195	53237	109.58	2415	2440	2365	3170	1710	2440	2385.26	1.12	-5531	2523	2481	2423	2381	2323	2490	2390	136	730	500	1510	5	1	27107010	648	5.38	0.82	12	0.20	444.00	2922.00	11400	20240125	-79.04	2365	20240719	1.06	11400	-79.04	20240125	2365	1.06	20240719	11400	-79.04	20240125	2365	1.06	20240719	0.94	N	440290	500	135 억	303809	N	N	0	N	N
70	20240719	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	-45	5	-1.84	97530865	40838	84.06	2415	2440	2370	3170	1710	2440	2388.24	1.12	-5444	2523	2481	2423	2381	2323	2490	2390	136	730	500	1510	5	1	27107010	649	5.39	0.82	12	0.15	444.00	2922.00	11400	20240125	-78.99	2365	20240718	1.27	11400	-78.99	20240125	2365	1.27	20240718	11400	-78.99	20240125	2365	1.27	20240718	0.94	N	440290	500	135 억	303809	N	N	0	N	N
71	20240719	111225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	-45	5	-1.84	59898595	25032	51.52	2415	2440	2375	3170	1710	2440	2392.88	1.12	-5287	2523	2481	2423	2381	2323	2490	2390	136	730	500	1510	5	1	27107010	649	5.39	0.82	12	0.09	444.00	2922.00	11400	20240125	-78.99	2365	20240718	1.27	11400	-78.99	20240125	2365	1.27	20240718	11400	-78.99	20240125	2365	1.27	20240718	0.94	N	440290	500	135 억	303809	N	N	0	N	N
72	20240719	101210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	-20	5	-0.82	6216095	2574	5.30	2415	2430	2410	3170	1710	2440	2414.96	1.12	-101	2523	2481	2423	2381	2323	2490	2390	136	730	500	1510	5	1	27107010	656	5.45	0.83	12	0.01	444.00	2922.00	11400	20240125	-78.77	2365	20240718	2.33	11400	-78.77	20240125	2365	2.33	20240718	11400	-78.77	20240125	2365	2.33	20240718	0.94	N	440290	500	135 억	303809	N	N	0	N	N
73	20240719	091226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-10	5	-0.41	1824005	755	1.55	2415	2430	2410	3170	1710	2440	2415.90	1.12	408	2523	2481	2423	2381	2323	2490	2390	136	730	500	1510	5	1	27107010	659	5.47	0.83	12	0.00	444.00	2922.00	11400	20240125	-78.68	2365	20240718	2.75	11400	-78.68	20240125	2365	2.75	20240718	11400	-78.68	20240125	2365	2.75	20240718	0.94	N	440290	500	135 억	303809	N	N	0	N	N
74	20240718	161201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2440	0	3	0.00	111185900	46028	90.95	2440	2465	2365	3170	1710	2440	2415.61	1.15	-9797	2493	2466	2443	2416	2393	2465	2415	136	730	500	1510	5	1	27107010	661	5.50	0.84	12	0.17	444.00	2922.00	11400	20240125	-78.60	2365	20240718	3.17	11400	-78.60	20240125	2365	3.17	20240718	11400	-78.60	20240125	2365	3.17	20240718	0.95	N	440290	500	135 억	310510	N	N	0	N	N
75	20240718	151213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2445	5	2	0.20	104617335	43335	85.63	2440	2465	2365	3170	1710	2440	2414.15	1.15	-8703	2493	2466	2443	2416	2393	2465	2415	136	730	500	1510	5	1	27107010	663	5.51	0.84	12	0.16	444.00	2922.00	11400	20240125	-78.55	2365	20240718	3.38	11400	-78.55	20240125	2365	3.38	20240718	11400	-78.55	20240125	2365	3.38	20240718	0.95	N	440290	500	135 억	310510	N	N	0	N	N
76	20240718	141204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2440	0	3	0.00	85332280	35431	70.01	2440	2440	2365	3170	1710	2440	2408.41	1.15	-7699	2493	2466	2443	2416	2393	2465	2415	136	730	500	1510	5	1	27107010	661	5.50	0.84	12	0.13	444.00	2922.00	11400	20240125	-78.60	2365	20240718	3.17	11400	-78.60	20240125	2365	3.17	20240718	11400	-78.60	20240125	2365	3.17	20240718	0.95	N	440290	500	135 억	310510	N	N	0	N	N
77	20240718	131203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2410	-30	5	-1.23	72431120	30080	59.44	2440	2440	2365	3170	1710	2440	2407.95	1.15	-6442	2493	2466	2443	2416	2393	2465	2415	136	730	500	1510	5	1	27107010	653	5.43	0.82	12	0.11	444.00	2922.00	11400	20240125	-78.86	2365	20240718	1.90	11400	-78.86	20240125	2365	1.90	20240718	11400	-78.86	20240125	2365	1.90	20240718	0.95	N	440290	500	135 억	310510	N	N	0	N	N
78	20240718	121203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2415	-25	5	-1.02	61407435	25512	50.41	2440	2440	2365	3170	1710	2440	2407.00	1.15	-4440	2493	2466	2443	2416	2393	2465	2415	136	730	500	1510	5	1	27107010	655	5.44	0.83	12	0.09	444.00	2922.00	11400	20240125	-78.82	2365	20240718	2.11	11400	-78.82	20240125	2365	2.11	20240718	11400	-78.82	20240125	2365	2.11	20240718	0.95	N	440290	500	135 억	310510	N	N	0	N	N
79	20240718	111211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2420	-20	5	-0.82	54425630	22616	44.69	2440	2440	2365	3170	1710	2440	2406.51	1.15	-3394	2493	2466	2443	2416	2393	2465	2415	136	730	500	1510	5	1	27107010	656	5.45	0.83	12	0.08	444.00	2922.00	11400	20240125	-78.77	2365	20240718	2.33	11400	-78.77	20240125	2365	2.33	20240718	11400	-78.77	20240125	2365	2.33	20240718	0.95	N	440290	500	135 억	310510	N	N	0	N	N
80	20240718	101214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2420	-20	5	-0.82	44634410	18577	36.71	2440	2440	2365	3170	1710	2440	2402.67	1.15	-2410	2493	2466	2443	2416	2393	2465	2415	136	730	500	1510	5	1	27107010	656	5.45	0.83	12	0.07	444.00	2922.00	11400	20240125	-78.77	2365	20240718	2.33	11400	-78.77	20240125	2365	2.33	20240718	11400	-78.77	20240125	2365	2.33	20240718	0.95	N	440290	500	135 억	310510	N	N	0	N	N
81	20240718	091217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2380	-60	5	-2.46	31412475	13085	25.86	2440	2440	2365	3170	1710	2440	2400.65	1.15	-3052	2493	2466	2443	2416	2393	2465	2415	136	730	500	1510	5	1	27107010	645	5.36	0.81	12	0.05	444.00	2922.00	11400	20240125	-79.12	2365	20240718	0.63	11400	-79.12	20240125	2365	0.63	20240718	11400	-79.12	20240125	2365	0.63	20240718	0.95	N	440290	500	135 억	310510	N	N	0	N	N
82	20240717	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2440	-20	5	-0.81	122370960	50202	100.85	2440	2470	2420	3195	1725	2460	2437.57	1.18	-10608	2523	2491	2468	2436	2413	2480	2425	136	735	500	1520	5	1	27107010	661	5.50	0.84	12	0.19	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.95	N	440290	500	135 억	321118	N	N	0	N	N
83	20240717	151311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-30	5	-1.22	108694010	44578	89.55	2440	2470	2420	3195	1725	2460	2438.29	1.18	-9554	2523	2491	2468	2436	2413	2480	2425	136	735	500	1520	5	1	27107010	659	5.47	0.83	12	0.16	444.00	2922.00	11400	20240125	-78.68	2395	20240624	1.46	11400	-78.68	20240125	2395	1.46	20240624	11400	-78.68	20240125	2395	1.46	20240624	0.95	N	440290	500	135 억	321118	N	N	0	N	N
84	20240717	141309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-30	5	-1.22	88824195	36387	73.10	2440	2470	2420	3195	1725	2460	2441.10	1.18	-9251	2523	2491	2468	2436	2413	2480	2425	136	735	500	1520	5	1	27107010	659	5.47	0.83	12	0.13	444.00	2922.00	11400	20240125	-78.68	2395	20240624	1.46	11400	-78.68	20240125	2395	1.46	20240624	11400	-78.68	20240125	2395	1.46	20240624	0.95	N	440290	500	135 억	321118	N	N	0	N	N
85	20240717	131306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	-10	5	-0.41	60059860	24544	49.31	2440	2470	2435	3195	1725	2460	2447.03	1.18	-5638	2523	2491	2468	2436	2413	2480	2425	136	735	500	1520	5	1	27107010	664	5.52	0.84	12	0.09	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.95	N	440290	500	135 억	321118	N	N	0	N	N
86	20240717	121307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	-5	5	-0.20	50417520	20585	41.35	2440	2470	2435	3195	1725	2460	2449.24	1.18	-5601	2523	2491	2468	2436	2413	2480	2425	136	735	500	1520	5	1	27107010	665	5.53	0.84	12	0.08	444.00	2922.00	11400	20240125	-78.46	2395	20240624	2.51	11400	-78.46	20240125	2395	2.51	20240624	11400	-78.46	20240125	2395	2.51	20240624	0.95	N	440290	500	135 억	321118	N	N	0	N	N
87	20240717	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	0	3	0.00	39064105	15950	32.04	2440	2470	2435	3195	1725	2460	2449.16	1.18	-4205	2523	2491	2468	2436	2413	2480	2425	136	735	500	1520	5	1	27107010	667	5.54	0.84	12	0.06	444.00	2922.00	11400	20240125	-78.42	2395	20240624	2.71	11400	-78.42	20240125	2395	2.71	20240624	11400	-78.42	20240125	2395	2.71	20240624	0.95	N	440290	500	135 억	321118	N	N	0	N	N
88	20240717	101313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2440	-20	5	-0.81	24772255	10099	20.29	2440	2470	2435	3195	1725	2460	2452.94	1.18	-1866	2523	2491	2468	2436	2413	2480	2425	136	735	500	1520	5	1	27107010	661	5.50	0.84	12	0.04	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.95	N	440290	500	135 억	321118	N	N	0	N	N
89	20240717	091041	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	-15	5	-0.61	6732730	2758	5.54	2440	2450	2440	3195	1725	2460	2441.16	1.18	0	2523	2491	2468	2436	2413	2480	2425	136	735	500	1520	5	1	27107010	663	5.51	0.84	12	0.01	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.95	N	440290	500	135 억	321118	N	N	0	N	N
90	20240716	161310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-35	5	-1.40	119999735	48803	107.17	2495	2500	2445	3240	1750	2495	2458.86	1.18	2105	2511	2502	2486	2477	2461	2507	2482	136	745	500	1540	5	1	27107010	667	5.54	0.84	12	0.18	444.00	2922.00	11400	20240125	-78.42	2395	20240624	2.71	11400	-78.42	20240125	2395	2.71	20240624	11400	-78.42	20240125	2395	2.71	20240624	0.95	N	440290	500	135 억	319013	N	N	0	N	N
91	20240716	151324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-35	5	-1.40	110028185	44734	98.23	2495	2500	2445	3240	1750	2495	2459.61	1.18	2450	2511	2502	2486	2477	2461	2507	2482	136	745	500	1540	5	1	27107010	667	5.54	0.84	12	0.17	444.00	2922.00	11400	20240125	-78.42	2395	20240624	2.71	11400	-78.42	20240125	2395	2.71	20240624	11400	-78.42	20240125	2395	2.71	20240624	0.95	N	440290	500	135 억	319013	N	N	0	N	N
92	20240716	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	-50	5	-2.00	93017815	37794	82.99	2495	2500	2445	3240	1750	2495	2461.18	1.18	18	2511	2502	2486	2477	2461	2507	2482	136	745	500	1540	5	1	27107010	663	5.51	0.84	12	0.14	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.95	N	440290	500	135 억	319013	N	N	0	N	N
93	20240716	131320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	-45	5	-1.80	90536020	36781	80.77	2495	2500	2445	3240	1750	2495	2461.49	1.18	107	2511	2502	2486	2477	2461	2507	2482	136	745	500	1540	5	1	27107010	664	5.52	0.84	12	0.14	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.95	N	440290	500	135 억	319013	N	N	0	N	N
94	20240716	121315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	-45	5	-1.80	71814155	29140	63.99	2495	2500	2450	3240	1750	2495	2464.45	1.18	-2118	2511	2502	2486	2477	2461	2507	2482	136	745	500	1540	5	1	27107010	664	5.52	0.84	12	0.11	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.95	N	440290	500	135 억	319013	N	N	0	N	N
95	20240716	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-35	5	-1.40	51895530	21024	46.17	2495	2500	2450	3240	1750	2495	2468.39	1.18	-2657	2511	2502	2486	2477	2461	2507	2482	136	745	500	1540	5	1	27107010	667	5.54	0.84	12	0.08	444.00	2922.00	11400	20240125	-78.42	2395	20240624	2.71	11400	-78.42	20240125	2395	2.71	20240624	11400	-78.42	20240125	2395	2.71	20240624	0.95	N	440290	500	135 억	319013	N	N	0	N	N
96	20240716	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	-15	5	-0.60	23370980	9422	20.69	2495	2500	2455	3240	1750	2495	2480.47	1.18	148	2511	2502	2486	2477	2461	2507	2482	136	745	500	1540	5	1	27107010	672	5.59	0.85	12	0.03	444.00	2922.00	11400	20240125	-78.25	2395	20240624	3.55	11400	-78.25	20240125	2395	3.55	20240624	11400	-78.25	20240125	2395	3.55	20240624	0.95	N	440290	500	135 억	319013	N	N	0	N	N
97	20240716	091315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	0	3	0.00	2615020	1048	2.30	2495	2500	2495	3240	1750	2495	2495.25	1.18	218	2511	2502	2486	2477	2461	2507	2482	136	745	500	1540	5	1	27107010	676	5.62	0.85	12	0.00	444.00	2922.00	11400	20240125	-78.11	2395	20240624	4.18	11400	-78.11	20240125	2395	4.18	20240624	11400	-78.11	20240125	2395	4.18	20240624	0.95	N	440290	500	135 억	319013	N	N	0	N	N
98	20240715	161256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	10	2	0.40	112799340	45487	187.39	2470	2495	2470	3230	1740	2485	2479.81	1.14	7977	2548	2516	2498	2466	2448	2507	2457	136	745	500	1540	5	1	27107010	676	5.62	0.85	12	0.17	444.00	2922.00	11400	20240125	-78.11	2395	20240624	4.18	11400	-78.11	20240125	2395	4.18	20240624	11400	-78.11	20240125	2395	4.18	20240624	0.94	N	440290	500	135 억	310223	N	N	0	N	N
99	20240715	151305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	-10	5	-0.40	111088000	44801	184.56	2470	2495	2470	3230	1740	2485	2479.59	1.14	7889	2548	2516	2498	2466	2448	2507	2457	136	745	500	1540	5	1	27107010	671	5.57	0.85	12	0.17	444.00	2922.00	11400	20240125	-78.29	2395	20240624	3.34	11400	-78.29	20240125	2395	3.34	20240624	11400	-78.29	20240125	2395	3.34	20240624	0.94	N	440290	500	135 억	310223	N	N	0	N	N
100	20240715	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	5	2	0.20	91191550	36792	151.57	2470	2490	2470	3230	1740	2485	2478.57	1.14	6483	2548	2516	2498	2466	2448	2507	2457	136	745	500	1540	5	1	27107010	675	5.61	0.85	12	0.14	444.00	2922.00	11400	20240125	-78.16	2395	20240624	3.97	11400	-78.16	20240125	2395	3.97	20240624	11400	-78.16	20240125	2395	3.97	20240624	0.94	N	440290	500	135 억	310223	N	N	0	N	N
101	20240715	131304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	-10	5	-0.40	77156725	31133	128.26	2470	2490	2470	3230	1740	2485	2478.29	1.14	7184	2548	2516	2498	2466	2448	2507	2457	136	745	500	1540	5	1	27107010	671	5.57	0.85	12	0.11	444.00	2922.00	11400	20240125	-78.29	2395	20240624	3.34	11400	-78.29	20240125	2395	3.34	20240624	11400	-78.29	20240125	2395	3.34	20240624	0.94	N	440290	500	135 억	310223	N	N	0	N	N
102	20240715	121302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	5	2	0.20	71280505	28761	118.48	2470	2490	2470	3230	1740	2485	2478.37	1.14	7314	2548	2516	2498	2466	2448	2507	2457	136	745	500	1540	5	1	27107010	675	5.61	0.85	12	0.11	444.00	2922.00	11400	20240125	-78.16	2395	20240624	3.97	11400	-78.16	20240125	2395	3.97	20240624	11400	-78.16	20240125	2395	3.97	20240624	0.94	N	440290	500	135 억	310223	N	N	0	N	N
103	20240715	111302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	0	3	0.00	67601385	27278	112.38	2470	2490	2470	3230	1740	2485	2478.24	1.14	6793	2548	2516	2498	2466	2448	2507	2457	136	745	500	1540	5	1	27107010	674	5.60	0.85	12	0.10	444.00	2922.00	11400	20240125	-78.20	2395	20240624	3.76	11400	-78.20	20240125	2395	3.76	20240624	11400	-78.20	20240125	2395	3.76	20240624	0.94	N	440290	500	135 억	310223	N	N	0	N	N
104	20240715	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	0	3	0.00	30312895	12243	50.44	2470	2485	2470	3230	1740	2485	2475.94	1.14	-228	2548	2516	2498	2466	2448	2507	2457	136	745	500	1540	5	1	27107010	674	5.60	0.85	12	0.05	444.00	2922.00	11400	20240125	-78.20	2395	20240624	3.76	11400	-78.20	20240125	2395	3.76	20240624	11400	-78.20	20240125	2395	3.76	20240624	0.94	N	440290	500	135 억	310223	N	N	0	N	N
105	20240715	091302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	-5	5	-0.20	1977740	799	3.29	2470	2485	2470	3230	1740	2485	2475.27	1.14	-665	2548	2516	2498	2466	2448	2507	2457	136	745	500	1540	5	1	27107010	672	5.59	0.85	12	0.00	444.00	2922.00	11400	20240125	-78.25	2395	20240624	3.55	11400	-78.25	20240125	2395	3.55	20240624	11400	-78.25	20240125	2395	3.55	20240624	0.94	N	440290	500	135 억	310223	N	N	0	N	N
106	20240712	161252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-30	5	-1.19	60117680	24053	36.72	2505	2530	2480	3265	1765	2515	2499.39	1.17	-6558	2685	2600	2555	2470	2425	2577	2447	136	750	500	1550	5	1	27107010	674	5.60	0.85	12	0.09	444.00	2922.00	11400	20240125	-78.20	2395	20240624	3.76	11400	-78.20	20240125	2395	3.76	20240624	11400	-78.20	20240125	2395	3.76	20240624	0.97	N	440290	500	135 억	316723	N	N	0	N	N
107	20240712	151300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-20	5	-0.80	55982335	22389	34.18	2505	2530	2480	3265	1765	2515	2500.44	1.17	-6184	2685	2600	2555	2470	2425	2577	2447	136	750	500	1550	5	1	27107010	676	5.62	0.85	12	0.08	444.00	2922.00	11400	20240125	-78.11	2395	20240624	4.18	11400	-78.11	20240125	2395	4.18	20240624	11400	-78.11	20240125	2395	4.18	20240624	0.97	N	440290	500	135 억	316723	N	N	0	N	N
108	20240712	141303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-20	5	-0.80	47626795	19030	29.05	2505	2530	2480	3265	1765	2515	2502.72	1.17	-5282	2685	2600	2555	2470	2425	2577	2447	136	750	500	1550	5	1	27107010	676	5.62	0.85	12	0.07	444.00	2922.00	11400	20240125	-78.11	2395	20240624	4.18	11400	-78.11	20240125	2395	4.18	20240624	11400	-78.11	20240125	2395	4.18	20240624	0.97	N	440290	500	135 억	316723	N	N	0	N	N
109	20240712	131257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	-15	5	-0.60	42103045	16811	25.66	2505	2530	2480	3265	1765	2515	2504.49	1.17	-4632	2685	2600	2555	2470	2425	2577	2447	136	750	500	1550	5	1	27107010	678	5.63	0.86	12	0.06	444.00	2922.00	11400	20240125	-78.07	2395	20240624	4.38	11400	-78.07	20240125	2395	4.38	20240624	11400	-78.07	20240125	2395	4.38	20240624	0.97	N	440290	500	135 억	316723	N	N	0	N	N
110	20240712	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	-15	5	-0.60	37264175	14870	22.70	2505	2530	2480	3265	1765	2515	2506.00	1.17	-4044	2685	2600	2555	2470	2425	2577	2447	136	750	500	1550	5	1	27107010	678	5.63	0.86	12	0.05	444.00	2922.00	11400	20240125	-78.07	2395	20240624	4.38	11400	-78.07	20240125	2395	4.38	20240624	11400	-78.07	20240125	2395	4.38	20240624	0.97	N	440290	500	135 억	316723	N	N	0	N	N
111	20240712	111254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	0	3	0.00	28035650	11191	17.08	2505	2530	2480	3265	1765	2515	2505.20	1.17	-3002	2685	2600	2555	2470	2425	2577	2447	136	750	500	1550	5	1	27107010	682	5.66	0.86	12	0.04	444.00	2922.00	11400	20240125	-77.94	2395	20240624	5.01	11400	-77.94	20240125	2395	5.01	20240624	11400	-77.94	20240125	2395	5.01	20240624	0.97	N	440290	500	135 억	316723	N	N	0	N	N
112	20240712	101256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-30	5	-1.19	17389175	6954	10.62	2505	2520	2480	3265	1765	2515	2500.60	1.17	-892	2685	2600	2555	2470	2425	2577	2447	136	750	500	1550	5	1	27107010	674	5.60	0.85	12	0.03	444.00	2922.00	11400	20240125	-78.20	2395	20240624	3.76	11400	-78.20	20240125	2395	3.76	20240624	11400	-78.20	20240125	2395	3.76	20240624	0.97	N	440290	500	135 억	316723	N	N	0	N	N
113	20240712	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	-10	5	-0.40	2237075	892	1.36	2505	2515	2505	3265	1765	2515	2507.93	1.17	236	2685	2600	2555	2470	2425	2577	2447	136	750	500	1550	5	1	27107010	679	5.64	0.86	12	0.00	444.00	2922.00	11400	20240125	-78.03	2395	20240624	4.59	11400	-78.03	20240125	2395	4.59	20240624	11400	-78.03	20240125	2395	4.59	20240624	0.97	N	440290	500	135 억	316723	N	N	0	N	N
114	20240711	161248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-65	5	-2.52	163031165	64020	33.07	2580	2640	2510	3350	1810	2580	2545.94	1.23	-16027	2663	2621	2558	2516	2453	2642	2537	136	770	500	1590	5	1	27107010	682	5.66	0.86	12	0.24	444.00	2922.00	11400	20240125	-77.94	2395	20240624	5.01	11400	-77.94	20240125	2395	5.01	20240624	11400	-77.94	20240125	2395	5.01	20240624	0.96	N	440290	500	135 억	332193	N	N	0	N	N
115	20240711	151255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	-60	5	-2.33	152342470	59778	30.88	2580	2640	2510	3350	1810	2580	2547.85	1.23	-14391	2663	2621	2558	2516	2453	2642	2537	136	770	500	1590	5	1	27107010	683	5.68	0.86	12	0.22	444.00	2922.00	11400	20240125	-77.89	2395	20240624	5.22	11400	-77.89	20240125	2395	5.22	20240624	11400	-77.89	20240125	2395	5.22	20240624	0.96	N	440290	500	135 억	332193	N	N	0	N	N
116	20240711	141256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	-55	5	-2.13	135249300	52985	27.37	2580	2640	2510	3350	1810	2580	2551.99	1.23	-13803	2663	2621	2558	2516	2453	2642	2537	136	770	500	1590	5	1	27107010	684	5.69	0.86	12	0.20	444.00	2922.00	11400	20240125	-77.85	2395	20240624	5.43	11400	-77.85	20240125	2395	5.43	20240624	11400	-77.85	20240125	2395	5.43	20240624	0.96	N	440290	500	135 억	332193	N	N	0	N	N
117	20240711	131254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2540	-40	5	-1.55	106368685	41528	21.45	2580	2640	2525	3350	1810	2580	2560.84	1.23	-10398	2663	2621	2558	2516	2453	2642	2537	136	770	500	1590	5	1	27107010	689	5.72	0.87	12	0.15	444.00	2922.00	11400	20240125	-77.72	2395	20240624	6.05	11400	-77.72	20240125	2395	6.05	20240624	11400	-77.72	20240125	2395	6.05	20240624	0.96	N	440290	500	135 억	332193	N	N	0	N	N
118	20240711	121252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2550	-30	5	-1.16	92598760	36111	18.65	2580	2640	2525	3350	1810	2580	2563.76	1.23	-9792	2663	2621	2558	2516	2453	2642	2537	136	770	500	1590	5	1	27107010	691	5.74	0.87	12	0.13	444.00	2922.00	11400	20240125	-77.63	2395	20240624	6.47	11400	-77.63	20240125	2395	6.47	20240624	11400	-77.63	20240125	2395	6.47	20240624	0.96	N	440290	500	135 억	332193	N	N	0	N	N
119	20240711	111249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2560	-20	5	-0.78	77530575	30207	15.60	2580	2640	2525	3350	1810	2580	2566.11	1.23	-6973	2663	2621	2558	2516	2453	2642	2537	136	770	500	1590	5	1	27107010	694	5.77	0.88	12	0.11	444.00	2922.00	11400	20240125	-77.54	2395	20240624	6.89	11400	-77.54	20240125	2395	6.89	20240624	11400	-77.54	20240125	2395	6.89	20240624	0.96	N	440290	500	135 억	332193	N	N	0	N	N
120	20240711	101251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2580	0	3	0.00	69842430	27195	14.05	2580	2640	2525	3350	1810	2580	2567.69	1.23	-5662	2663	2621	2558	2516	2453	2642	2537	136	770	500	1590	5	1	27107010	699	5.81	0.88	12	0.10	444.00	2922.00	11400	20240125	-77.37	2395	20240624	7.72	11400	-77.37	20240125	2395	7.72	20240624	11400	-77.37	20240125	2395	7.72	20240624	0.96	N	440290	500	135 억	332193	N	N	0	N	N
121	20240711	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2560	-20	5	-0.78	28395600	10959	5.66	2580	2640	2545	3350	1810	2580	2592.37	1.23	-441	2663	2621	2558	2516	2453	2642	2537	136	770	500	1590	5	1	27107010	694	5.77	0.88	12	0.04	444.00	2922.00	11400	20240125	-77.54	2395	20240624	6.89	11400	-77.54	20240125	2395	6.89	20240624	11400	-77.54	20240125	2395	6.89	20240624	0.96	N	440290	500	135 억	332193	N	N	0	N	N
122	20240710	161242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2580	55	2	2.18	494325160	193555	147.17	2530	2600	2495	3280	1770	2525	2553.92	1.30	21952	2588	2556	2503	2471	2418	2572	2487	136	755	500	1560	5	1	27107010	699	5.81	0.88	12	0.71	444.00	2922.00	11400	20240125	-77.37	2395	20240624	7.72	11400	-77.37	20240125	2395	7.72	20240624	11400	-77.37	20240125	2395	7.72	20240624	0.94	N	440290	500	135 억	351392	N	N	0	N	N
123	20240710	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2580	55	2	2.18	485784605	190245	144.66	2530	2600	2495	3280	1770	2525	2553.47	1.30	22062	2588	2556	2503	2471	2418	2572	2487	136	755	500	1560	5	1	27107010	699	5.81	0.88	12	0.70	444.00	2922.00	11400	20240125	-77.37	2395	20240624	7.72	11400	-77.37	20240125	2395	7.72	20240624	11400	-77.37	20240125	2395	7.72	20240624	0.94	N	440290	500	135 억	351392	N	N	0	N	N
124	20240710	141247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2580	55	2	2.18	391467125	153749	116.91	2530	2600	2495	3280	1770	2525	2546.14	1.30	11004	2588	2556	2503	2471	2418	2572	2487	136	755	500	1560	5	1	27107010	699	5.81	0.88	12	0.57	444.00	2922.00	11400	20240125	-77.37	2395	20240624	7.72	11400	-77.37	20240125	2395	7.72	20240624	11400	-77.37	20240125	2395	7.72	20240624	0.94	N	440290	500	135 억	351392	N	N	0	N	N
125	20240710	131247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2540	15	2	0.59	225562095	89130	67.77	2530	2570	2495	3280	1770	2525	2530.71	1.30	-21134	2588	2556	2503	2471	2418	2572	2487	136	755	500	1560	5	1	27107010	689	5.72	0.87	12	0.33	444.00	2922.00	11400	20240125	-77.72	2395	20240624	6.05	11400	-77.72	20240125	2395	6.05	20240624	11400	-77.72	20240125	2395	6.05	20240624	0.94	N	440290	500	135 억	351392	N	N	0	N	N
126	20240710	121243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-15	5	-0.59	202716955	80085	60.89	2530	2570	2495	3280	1770	2525	2531.27	1.30	-25403	2588	2556	2503	2471	2418	2572	2487	136	755	500	1560	5	1	27107010	680	5.65	0.86	12	0.30	444.00	2922.00	11400	20240125	-77.98	2395	20240624	4.80	11400	-77.98	20240125	2395	4.80	20240624	11400	-77.98	20240125	2395	4.80	20240624	0.94	N	440290	500	135 억	351392	N	N	0	N	N
127	20240710	111245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-15	5	-0.59	173220010	68303	51.94	2530	2570	2505	3280	1770	2525	2536.05	1.30	-25766	2588	2556	2503	2471	2418	2572	2487	136	755	500	1560	5	1	27107010	680	5.65	0.86	12	0.25	444.00	2922.00	11400	20240125	-77.98	2395	20240624	4.80	11400	-77.98	20240125	2395	4.80	20240624	11400	-77.98	20240125	2395	4.80	20240624	0.94	N	440290	500	135 억	351392	N	N	0	N	N
128	20240710	101241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	0	3	0.00	140681865	55355	42.09	2530	2570	2520	3280	1770	2525	2541.45	1.30	-22983	2588	2556	2503	2471	2418	2572	2487	136	755	500	1560	5	1	27107010	684	5.69	0.86	12	0.20	444.00	2922.00	11400	20240125	-77.85	2395	20240624	5.43	11400	-77.85	20240125	2395	5.43	20240624	11400	-77.85	20240125	2395	5.43	20240624	0.94	N	440290	500	135 억	351392	N	N	0	N	N
129	20240710	091247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2545	20	2	0.79	99589015	39110	29.74	2530	2570	2520	3280	1770	2525	2546.38	1.30	-18554	2588	2556	2503	2471	2418	2572	2487	136	755	500	1560	5	1	27107010	690	5.73	0.87	12	0.14	444.00	2922.00	11400	20240125	-77.68	2395	20240624	6.26	11400	-77.68	20240125	2395	6.26	20240624	11400	-77.68	20240125	2395	6.26	20240624	0.94	N	440290	500	135 억	351392	N	N	0	N	N
130	20240709	161238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	55	2	2.23	329717890	131349	145.53	2470	2535	2450	3210	1730	2470	2510.08	1.23	16949	2516	2492	2456	2432	2396	2505	2445	136	740	500	1530	5	1	27107010	684	5.69	0.86	12	0.48	444.00	2922.00	11400	20240125	-77.85	2395	20240624	5.43	11400	-77.85	20240125	2395	5.43	20240624	11400	-77.85	20240125	2395	5.43	20240624	0.93	N	440290	500	135 억	334640	N	N	0	N	N
131	20240709	151246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	40	2	1.62	305183855	121621	134.75	2470	2535	2450	3210	1730	2470	2509.30	1.23	17423	2516	2492	2456	2432	2396	2505	2445	136	740	500	1530	5	1	27107010	680	5.65	0.86	12	0.45	444.00	2922.00	11400	20240125	-77.98	2395	20240624	4.80	11400	-77.98	20240125	2395	4.80	20240624	11400	-77.98	20240125	2395	4.80	20240624	0.93	N	440290	500	135 억	334640	N	N	0	N	N
132	20240709	141245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	55	2	2.23	240485750	95913	106.27	2470	2535	2450	3210	1730	2470	2507.33	1.23	18139	2516	2492	2456	2432	2396	2505	2445	136	740	500	1530	5	1	27107010	684	5.69	0.86	12	0.35	444.00	2922.00	11400	20240125	-77.85	2395	20240624	5.43	11400	-77.85	20240125	2395	5.43	20240624	11400	-77.85	20240125	2395	5.43	20240624	0.93	N	440290	500	135 억	334640	N	N	0	N	N
133	20240709	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	55	2	2.23	220326435	87916	97.41	2470	2535	2450	3210	1730	2470	2506.10	1.23	19558	2516	2492	2456	2432	2396	2505	2445	136	740	500	1530	5	1	27107010	684	5.69	0.86	12	0.32	444.00	2922.00	11400	20240125	-77.85	2395	20240624	5.43	11400	-77.85	20240125	2395	5.43	20240624	11400	-77.85	20240125	2395	5.43	20240624	0.93	N	440290	500	135 억	334640	N	N	0	N	N
134	20240709	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2530	60	2	2.43	211067795	84239	93.33	2470	2535	2450	3210	1730	2470	2505.58	1.23	19818	2516	2492	2456	2432	2396	2505	2445	136	740	500	1530	5	1	27107010	686	5.70	0.87	12	0.31	444.00	2922.00	11400	20240125	-77.81	2395	20240624	5.64	11400	-77.81	20240125	2395	5.64	20240624	11400	-77.81	20240125	2395	5.64	20240624	0.93	N	440290	500	135 억	334640	N	N	0	N	N
135	20240709	111251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	30	2	1.21	201476885	80423	89.11	2470	2535	2450	3210	1730	2470	2505.21	1.23	19468	2516	2492	2456	2432	2396	2505	2445	136	740	500	1530	5	1	27107010	678	5.63	0.86	12	0.30	444.00	2922.00	11400	20240125	-78.07	2395	20240624	4.38	11400	-78.07	20240125	2395	4.38	20240624	11400	-78.07	20240125	2395	4.38	20240624	0.93	N	440290	500	135 억	334640	N	N	0	N	N
136	20240709	101246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	45	2	1.82	168775535	67331	74.60	2470	2535	2450	3210	1730	2470	2506.65	1.23	17587	2516	2492	2456	2432	2396	2505	2445	136	740	500	1530	5	1	27107010	682	5.66	0.86	12	0.25	444.00	2922.00	11400	20240125	-77.94	2395	20240624	5.01	11400	-77.94	20240125	2395	5.01	20240624	11400	-77.94	20240125	2395	5.01	20240624	0.93	N	440290	500	135 억	334640	N	N	0	N	N
137	20240709	091243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	10	2	0.40	11847740	4806	5.32	2470	2480	2450	3210	1730	2470	2465.20	1.23	-915	2516	2492	2456	2432	2396	2505	2445	136	740	500	1530	5	1	27107010	672	5.59	0.85	12	0.02	444.00	2922.00	11400	20240125	-78.25	2395	20240624	3.55	11400	-78.25	20240125	2395	3.55	20240624	11400	-78.25	20240125	2395	3.55	20240624	0.93	N	440290	500	135 억	334640	N	N	0	N	N
138	20240708	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	25	2	1.02	216250040	88554	157.86	2460	2480	2420	3175	1715	2445	2441.84	1.14	25202	2505	2475	2440	2410	2375	2477	2412	136	730	500	1510	5	1	27107010	670	5.56	0.85	12	0.33	444.00	2922.00	11400	20240125	-78.33	2395	20240624	3.13	11400	-78.33	20240125	2395	3.13	20240624	11400	-78.33	20240125	2395	3.13	20240624	0.88	N	440290	500	135 억	309434	N	N	0	N	N
139	20240708	151238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	5	2	0.20	210520730	86232	153.72	2460	2480	2420	3175	1715	2445	2441.33	1.14	24854	2505	2475	2440	2410	2375	2477	2412	136	730	500	1510	5	1	27107010	664	5.52	0.84	12	0.32	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.88	N	440290	500	135 억	309434	N	N	0	N	N
140	20240708	141240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	5	2	0.20	196045930	80369	143.27	2460	2480	2420	3175	1715	2445	2439.32	1.14	26399	2505	2475	2440	2410	2375	2477	2412	136	730	500	1510	5	1	27107010	664	5.52	0.84	12	0.30	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.88	N	440290	500	135 억	309434	N	N	0	N	N
141	20240708	131235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	0	3	0.00	191369480	78458	139.86	2460	2480	2420	3175	1715	2445	2439.13	1.14	24888	2505	2475	2440	2410	2375	2477	2412	136	730	500	1510	5	1	27107010	663	5.51	0.84	12	0.29	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.88	N	440290	500	135 억	309434	N	N	0	N	N
142	20240708	121237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	0	3	0.00	161811085	66368	118.31	2460	2480	2420	3175	1715	2445	2438.09	1.14	22308	2505	2475	2440	2410	2375	2477	2412	136	730	500	1510	5	1	27107010	663	5.51	0.84	12	0.24	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.88	N	440290	500	135 억	309434	N	N	0	N	N
143	20240708	111235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	25	2	1.02	129998560	53322	95.05	2460	2480	2420	3175	1715	2445	2437.99	1.14	17656	2505	2475	2440	2410	2375	2477	2412	136	730	500	1510	5	1	27107010	670	5.56	0.85	12	0.20	444.00	2922.00	11400	20240125	-78.33	2395	20240624	3.13	11400	-78.33	20240125	2395	3.13	20240624	11400	-78.33	20240125	2395	3.13	20240624	0.88	N	440290	500	135 억	309434	N	N	0	N	N
144	20240708	101234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	15	2	0.61	99289020	40880	72.88	2460	2460	2420	3175	1715	2445	2428.79	1.14	17798	2505	2475	2440	2410	2375	2477	2412	136	730	500	1510	5	1	27107010	667	5.54	0.84	12	0.15	444.00	2922.00	11400	20240125	-78.42	2395	20240624	2.71	11400	-78.42	20240125	2395	2.71	20240624	11400	-78.42	20240125	2395	2.71	20240624	0.88	N	440290	500	135 억	309434	N	N	0	N	N
145	20240708	091234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	-10	5	-0.41	5286155	2156	3.84	2460	2460	2435	3175	1715	2445	2451.83	1.14	-801	2505	2475	2440	2410	2375	2477	2412	136	730	500	1510	5	1	27107010	660	5.48	0.83	12	0.01	444.00	2922.00	11400	20240125	-78.64	2395	20240624	1.67	11400	-78.64	20240125	2395	1.67	20240624	11400	-78.64	20240125	2395	1.67	20240624	0.88	N	440290	500	135 억	309434	N	N	0	N	N
146	20240705	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	0	3	0.00	136460945	55854	122.90	2445	2470	2405	3175	1715	2445	2443.17	1.16	-4288	2485	2465	2435	2415	2385	2475	2425	136	730	500	1510	5	1	27107010	663	5.51	0.84	12	0.21	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.88	N	440290	500	135 억	313722	N	N	0	N	N
147	20240705	151232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-20	5	-0.82	122522285	50101	110.24	2445	2470	2410	3175	1715	2445	2445.51	1.16	-3472	2485	2465	2435	2415	2385	2475	2425	136	730	500	1510	5	1	27107010	657	5.46	0.83	12	0.18	444.00	2922.00	11400	20240125	-78.73	2395	20240624	1.25	11400	-78.73	20240125	2395	1.25	20240624	11400	-78.73	20240125	2395	1.25	20240624	0.88	N	440290	500	135 억	313722	N	N	0	N	N
148	20240705	141234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	0	3	0.00	87252235	35595	78.32	2445	2470	2435	3175	1715	2445	2451.25	1.16	-3985	2485	2465	2435	2415	2385	2475	2425	136	730	500	1510	5	1	27107010	663	5.51	0.84	12	0.13	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.88	N	440290	500	135 억	313722	N	N	0	N	N
149	20240705	131231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	10	2	0.41	70551550	28784	63.34	2445	2470	2435	3175	1715	2445	2451.07	1.16	-2795	2485	2465	2435	2415	2385	2475	2425	136	730	500	1510	5	1	27107010	665	5.53	0.84	12	0.11	444.00	2922.00	11400	20240125	-78.46	2395	20240624	2.51	11400	-78.46	20240125	2395	2.51	20240624	11400	-78.46	20240125	2395	2.51	20240624	0.88	N	440290	500	135 억	313722	N	N	0	N	N
150	20240705	121232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2465	20	2	0.82	66656615	27196	59.84	2445	2470	2435	3175	1715	2445	2450.97	1.16	-2900	2485	2465	2435	2415	2385	2475	2425	136	730	500	1510	5	1	27107010	668	5.55	0.84	12	0.10	444.00	2922.00	11400	20240125	-78.38	2395	20240624	2.92	11400	-78.38	20240125	2395	2.92	20240624	11400	-78.38	20240125	2395	2.92	20240624	0.88	N	440290	500	135 억	313722	N	N	0	N	N
151	20240705	111228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	5	2	0.20	48380325	19741	43.44	2445	2470	2435	3175	1715	2445	2450.75	1.16	-2638	2485	2465	2435	2415	2385	2475	2425	136	730	500	1510	5	1	27107010	664	5.52	0.84	12	0.07	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.88	N	440290	500	135 억	313722	N	N	0	N	N
152	20240705	101228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	-10	5	-0.41	33014760	13471	29.64	2445	2470	2435	3175	1715	2445	2450.80	1.16	-1158	2485	2465	2435	2415	2385	2475	2425	136	730	500	1510	5	1	27107010	660	5.48	0.83	12	0.05	444.00	2922.00	11400	20240125	-78.64	2395	20240624	1.67	11400	-78.64	20240125	2395	1.67	20240624	11400	-78.64	20240125	2395	1.67	20240624	0.88	N	440290	500	135 억	313722	N	N	0	N	N
153	20240705	091231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	15	2	0.61	7779285	3180	7.00	2445	2460	2440	3175	1715	2445	2446.32	1.16	-2642	2485	2465	2435	2415	2385	2475	2425	136	730	500	1510	5	1	27107010	667	5.54	0.84	12	0.01	444.00	2922.00	11400	20240125	-78.42	2395	20240624	2.71	11400	-78.42	20240125	2395	2.71	20240624	11400	-78.42	20240125	2395	2.71	20240624	0.88	N	440290	500	135 억	313722	N	N	0	N	N
154	20240704	161224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	25	2	1.03	109479025	44897	120.66	2420	2455	2405	3145	1695	2420	2438.43	1.13	6071	2486	2452	2426	2392	2366	2440	2380	136	725	500	1500	5	1	27107010	663	5.51	0.84	12	0.17	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.87	N	440290	500	135 억	307651	N	N	0	N	N
155	20240704	151229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	25	2	1.03	103243880	42346	113.80	2420	2455	2405	3145	1695	2420	2438.10	1.13	6103	2486	2452	2426	2392	2366	2440	2380	136	725	500	1500	5	1	27107010	663	5.51	0.84	12	0.16	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.87	N	440290	500	135 억	307651	N	N	0	N	N
156	20240704	141227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	25	2	1.03	75679915	31064	83.48	2420	2455	2405	3145	1695	2420	2436.26	1.13	1994	2486	2452	2426	2392	2366	2440	2380	136	725	500	1500	5	1	27107010	663	5.51	0.84	12	0.11	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.87	N	440290	500	135 억	307651	N	N	0	N	N
157	20240704	131227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	25	2	1.03	66135705	27165	73.00	2420	2455	2405	3145	1695	2420	2434.59	1.13	1299	2486	2452	2426	2392	2366	2440	2380	136	725	500	1500	5	1	27107010	663	5.51	0.84	12	0.10	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.87	N	440290	500	135 억	307651	N	N	0	N	N
158	20240704	121227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2440	20	2	0.83	57002495	23428	62.96	2420	2455	2405	3145	1695	2420	2433.09	1.13	406	2486	2452	2426	2392	2366	2440	2380	136	725	500	1500	5	1	27107010	661	5.50	0.84	12	0.09	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.87	N	440290	500	135 억	307651	N	N	0	N	N
159	20240704	111225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	25	2	1.03	41245880	16997	45.68	2420	2450	2405	3145	1695	2420	2426.66	1.13	-1130	2486	2452	2426	2392	2366	2440	2380	136	725	500	1500	5	1	27107010	663	5.51	0.84	12	0.06	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.87	N	440290	500	135 억	307651	N	N	0	N	N
160	20240704	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	0	3	0.00	24788950	10252	27.55	2420	2435	2405	3145	1695	2420	2417.96	1.13	-1258	2486	2452	2426	2392	2366	2440	2380	136	725	500	1500	5	1	27107010	656	5.45	0.83	12	0.04	444.00	2922.00	11400	20240125	-78.77	2395	20240624	1.04	11400	-78.77	20240125	2395	1.04	20240624	11400	-78.77	20240125	2395	1.04	20240624	0.87	N	440290	500	135 억	307651	N	N	0	N	N
161	20240704	091228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2410	-10	5	-0.41	3662610	1515	4.07	2420	2430	2410	3145	1695	2420	2417.56	1.13	-280	2486	2452	2426	2392	2366	2440	2380	136	725	500	1500	5	1	27107010	653	5.43	0.82	12	0.01	444.00	2922.00	11400	20240125	-78.86	2395	20240624	0.63	11400	-78.86	20240125	2395	0.63	20240624	11400	-78.86	20240125	2395	0.63	20240624	0.87	N	440290	500	135 억	307651	N	N	0	N	N
162	20240703	161221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	-30	5	-1.22	88661200	36615	73.57	2450	2460	2400	3185	1715	2450	2421.44	1.18	-14795	2506	2477	2451	2422	2396	2465	2410	136	735	500	1510	5	1	27107010	656	5.45	0.83	12	0.14	444.00	2922.00	11400	20240125	-78.77	2395	20240624	1.04	11400	-78.77	20240125	2395	1.04	20240624	11400	-78.77	20240125	2395	1.04	20240624	0.88	N	440290	500	135 억	319938	N	N	145	N	N
163	20240703	151225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-35	5	-1.43	84848915	35039	70.41	2450	2460	2400	3185	1715	2450	2421.56	1.18	-14572	2506	2477	2451	2422	2396	2465	2410	136	735	500	1510	5	1	27107010	655	5.44	0.83	12	0.13	444.00	2922.00	11400	20240125	-78.82	2395	20240624	0.84	11400	-78.82	20240125	2395	0.84	20240624	11400	-78.82	20240125	2395	0.84	20240624	0.88	N	440290	500	135 억	319938	N	N	145	N	N
164	20240703	141225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-25	5	-1.02	64897975	26760	53.77	2450	2460	2415	3185	1715	2450	2425.19	1.18	-10746	2506	2477	2451	2422	2396	2465	2410	136	735	500	1510	5	1	27107010	657	5.46	0.83	12	0.10	444.00	2922.00	11400	20240125	-78.73	2395	20240624	1.25	11400	-78.73	20240125	2395	1.25	20240624	11400	-78.73	20240125	2395	1.25	20240624	0.88	N	440290	500	135 억	319938	N	N	145	N	N
165	20240703	131224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	-30	5	-1.22	51182735	21092	42.38	2450	2460	2415	3185	1715	2450	2426.64	1.18	-8714	2506	2477	2451	2422	2396	2465	2410	136	735	500	1510	5	1	27107010	656	5.45	0.83	12	0.08	444.00	2922.00	11400	20240125	-78.77	2395	20240624	1.04	11400	-78.77	20240125	2395	1.04	20240624	11400	-78.77	20240125	2395	1.04	20240624	0.88	N	440290	500	135 억	319938	N	N	145	N	N
166	20240703	121223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-25	5	-1.02	33852670	13933	28.00	2450	2460	2420	3185	1715	2450	2429.68	1.18	-6355	2506	2477	2451	2422	2396	2465	2410	136	735	500	1510	5	1	27107010	657	5.46	0.83	12	0.05	444.00	2922.00	11400	20240125	-78.73	2395	20240624	1.25	11400	-78.73	20240125	2395	1.25	20240624	11400	-78.73	20240125	2395	1.25	20240624	0.88	N	440290	500	135 억	319938	N	N	145	N	N
167	20240703	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-20	5	-0.82	18147055	7445	14.96	2450	2460	2420	3185	1715	2450	2437.48	1.18	-3689	2506	2477	2451	2422	2396	2465	2410	136	735	500	1510	5	1	27107010	659	5.47	0.83	12	0.03	444.00	2922.00	11400	20240125	-78.68	2395	20240624	1.46	11400	-78.68	20240125	2395	1.46	20240624	11400	-78.68	20240125	2395	1.46	20240624	0.88	N	440290	500	135 억	319938	N	N	145	N	N
168	20240703	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2440	-10	5	-0.41	15307345	6275	12.61	2450	2460	2420	3185	1715	2450	2439.42	1.18	-2730	2506	2477	2451	2422	2396	2465	2410	136	735	500	1510	5	1	27107010	661	5.50	0.84	12	0.02	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.88	N	440290	500	135 억	319938	N	N	145	N	N
169	20240703	091222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	-15	5	-0.61	1876225	773	1.55	2450	2450	2425	3185	1715	2450	2427.20	1.18	351	2506	2477	2451	2422	2396	2465	2410	136	735	500	1510	5	1	27107010	660	5.48	0.83	12	0.00	444.00	2922.00	11400	20240125	-78.64	2395	20240624	1.67	11400	-78.64	20240125	2395	1.67	20240624	11400	-78.64	20240125	2395	1.67	20240624	0.88	N	440290	500	135 억	319938	N	N	145	N	N
170	20240702	161218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	-25	5	-1.01	120762850	49525	143.97	2475	2480	2425	3215	1735	2475	2438.42	1.21	-6772	2521	2497	2456	2432	2391	2510	2445	136	740	500	1530	5	1	27107010	664	5.52	0.84	12	0.18	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.87	N	440290	500	135 억	326710	N	N	145	N	N
171	20240702	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2440	-35	5	-1.41	115875440	47519	138.14	2475	2480	2425	3215	1735	2475	2438.51	1.21	-6458	2521	2497	2456	2432	2391	2510	2445	136	740	500	1530	5	1	27107010	661	5.50	0.84	12	0.18	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.87	N	440290	500	135 억	326710	N	N	0	N	N
172	20240702	141221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	-40	5	-1.62	105311010	43181	125.53	2475	2480	2425	3215	1735	2475	2438.83	1.21	-5945	2521	2497	2456	2432	2391	2510	2445	136	740	500	1530	5	1	27107010	660	5.48	0.83	12	0.16	444.00	2922.00	11400	20240125	-78.64	2395	20240624	1.67	11400	-78.64	20240125	2395	1.67	20240624	11400	-78.64	20240125	2395	1.67	20240624	0.87	N	440290	500	135 억	326710	N	N	0	N	N
173	20240702	131221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	-25	5	-1.01	83017805	34013	98.88	2475	2480	2425	3215	1735	2475	2440.77	1.21	-6257	2521	2497	2456	2432	2391	2510	2445	136	740	500	1530	5	1	27107010	664	5.52	0.84	12	0.13	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.87	N	440290	500	135 억	326710	N	N	0	N	N
174	20240702	121221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-45	5	-1.82	61000270	25001	72.68	2475	2480	2425	3215	1735	2475	2439.91	1.21	-1616	2521	2497	2456	2432	2391	2510	2445	136	740	500	1530	5	1	27107010	659	5.47	0.83	12	0.09	444.00	2922.00	11400	20240125	-78.68	2395	20240624	1.46	11400	-78.68	20240125	2395	1.46	20240624	11400	-78.68	20240125	2395	1.46	20240624	0.87	N	440290	500	135 억	326710	N	N	0	N	N
175	20240702	111221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	-30	5	-1.21	33887960	13846	40.25	2475	2480	2435	3215	1735	2475	2447.49	1.21	-1044	2521	2497	2456	2432	2391	2510	2445	136	740	500	1530	5	1	27107010	663	5.51	0.84	12	0.05	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.87	N	440290	500	135 억	326710	N	N	0	N	N
176	20240702	101219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	-25	5	-1.01	19095440	7784	22.63	2475	2480	2440	3215	1735	2475	2453.17	1.21	-561	2521	2497	2456	2432	2391	2510	2445	136	740	500	1530	5	1	27107010	664	5.52	0.84	12	0.03	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.87	N	440290	500	135 억	326710	N	N	0	N	N
177	20240702	091221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	-5	5	-0.20	2173710	883	2.57	2475	2480	2450	3215	1735	2475	2461.73	1.21	-160	2521	2497	2456	2432	2391	2510	2445	136	740	500	1530	5	1	27107010	670	5.56	0.85	12	0.00	444.00	2922.00	11400	20240125	-78.33	2395	20240624	3.13	11400	-78.33	20240125	2395	3.13	20240624	11400	-78.33	20240125	2395	3.13	20240624	0.87	N	440290	500	135 억	326710	N	N	0	N	N
178	20240701	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	40	2	1.64	83998660	34399	85.84	2415	2480	2415	3165	1705	2435	2441.68	1.17	10211	2465	2450	2435	2420	2405	2457	2427	136	730	500	1500	5	1	27107010	671	5.57	0.85	12	0.13	444.00	2922.00	11400	20240125	-78.29	2395	20240624	3.34	11400	-78.29	20240125	2395	3.34	20240624	11400	-78.29	20240125	2395	3.34	20240624	0.89	N	440290	500	135 억	316499	N	N	0	N	N
179	20240701	151219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	20	2	0.82	80771345	33095	82.59	2415	2480	2415	3165	1705	2435	2440.59	1.17	10211	2465	2450	2435	2420	2405	2457	2427	136	730	500	1500	5	1	27107010	665	5.53	0.84	12	0.12	444.00	2922.00	11400	20240125	-78.46	2395	20240624	2.51	11400	-78.46	20240125	2395	2.51	20240624	11400	-78.46	20240125	2395	2.51	20240624	0.89	N	440290	500	135 억	316499	N	N	0	N	N
180	20240701	141216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	20	2	0.82	77645385	31821	79.41	2415	2480	2415	3165	1705	2435	2440.07	1.17	10155	2465	2450	2435	2420	2405	2457	2427	136	730	500	1500	5	1	27107010	665	5.53	0.84	12	0.12	444.00	2922.00	11400	20240125	-78.46	2395	20240624	2.51	11400	-78.46	20240125	2395	2.51	20240624	11400	-78.46	20240125	2395	2.51	20240624	0.89	N	440290	500	135 억	316499	N	N	0	N	N
181	20240701	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	0	3	0.00	49119785	20218	50.45	2415	2445	2415	3165	1705	2435	2429.51	1.17	6652	2465	2450	2435	2420	2405	2457	2427	136	730	500	1500	5	1	27107010	660	5.48	0.83	12	0.07	444.00	2922.00	11400	20240125	-78.64	2395	20240624	1.67	11400	-78.64	20240125	2395	1.67	20240624	11400	-78.64	20240125	2395	1.67	20240624	0.89	N	440290	500	135 억	316499	N	N	0	N	N
182	20240701	121220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2440	5	2	0.21	44071905	18150	45.29	2415	2445	2415	3165	1705	2435	2428.20	1.17	5523	2465	2450	2435	2420	2405	2457	2427	136	730	500	1500	5	1	27107010	661	5.50	0.84	12	0.07	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.89	N	440290	500	135 억	316499	N	N	0	N	N
183	20240701	111213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	10	2	0.41	39962855	16467	41.09	2415	2445	2415	3165	1705	2435	2426.84	1.17	3999	2465	2450	2435	2420	2405	2457	2427	136	730	500	1500	5	1	27107010	663	5.51	0.84	12	0.06	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.89	N	440290	500	135 억	316499	N	N	0	N	N
184	20240701	101212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	0	3	0.00	27066340	11168	27.87	2415	2445	2415	3165	1705	2435	2423.56	1.17	1791	2465	2450	2435	2420	2405	2457	2427	136	730	500	1500	5	1	27107010	660	5.48	0.83	12	0.04	444.00	2922.00	11400	20240125	-78.64	2395	20240624	1.67	11400	-78.64	20240125	2395	1.67	20240624	11400	-78.64	20240125	2395	1.67	20240624	0.89	N	440290	500	135 억	316499	N	N	0	N	N
185	20240701	091210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-20	5	-0.82	10329420	4274	10.67	2415	2425	2415	3165	1705	2435	2416.80	1.17	1560	2465	2450	2435	2420	2405	2457	2427	136	730	500	1500	5	1	27107010	655	5.44	0.83	12	0.02	444.00	2922.00	11400	20240125	-78.82	2395	20240624	0.84	11400	-78.82	20240125	2395	0.84	20240624	11400	-78.82	20240125	2395	0.84	20240624	0.89	N	440290	500	135 억	316499	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History