KissMeData/415580/price/prices-20240701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

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	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	153721935	72955	206.27	2110	2115	2090	2740	1480	2110	2107.08	0.00	-55	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	1.37	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	128	N	N	N	N
3	20240731	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	153700835	72945	206.24	2110	2115	2090	2740	1480	2110	2107.08	0.00	-55	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	1.37	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	128	N	N	N	N
4	20240731	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	109833045	52122	147.37	2110	2115	2090	2740	1480	2110	2107.23	0.00	-55	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.98	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	128	N	N	N	N
5	20240731	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	12872315	6103	17.26	2110	2110	2100	2740	1480	2110	2109.18	0.00	-3	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.11	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	128	N	N	N	N
6	20240731	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	12872315	6103	17.26	2110	2110	2100	2740	1480	2110	2109.18	0.00	-3	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.11	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	128	N	N	N	N
7	20240731	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	12872315	6103	17.26	2110	2110	2100	2740	1480	2110	2109.18	0.00	-3	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.11	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	128	N	N	N	N
8	20240731	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	12665550	6005	16.98	2110	2110	2100	2740	1480	2110	2109.17	0.00	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.11	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	128	N	N	N	N
9	20240731	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	4217110	2001	5.66	2110	2110	2100	2740	1480	2110	2107.50	0.00	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억	128	N	N	N	N
10	20240730	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	74528440	35369	375.51	2105	2110	2105	2735	1475	2105	2107.17	0.00	-53	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.67	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
11	20240730	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	73532785	34897	370.50	2105	2110	2105	2735	1475	2105	2107.14	0.00	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.66	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
12	20240730	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	66569785	31597	335.46	2105	2110	2105	2735	1475	2105	2106.84	0.00	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.60	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
13	20240730	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	58123295	27588	292.90	2105	2110	2105	2735	1475	2105	2106.83	0.00	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.52	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
14	20240730	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	56864005	26990	286.55	2105	2110	2105	2735	1475	2105	2106.85	0.00	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.51	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
15	20240730	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	56861895	26989	286.54	2105	2110	2105	2735	1475	2105	2106.85	0.00	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.51	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
16	20240730	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	39457750	18721	198.76	2105	2110	2105	2735	1475	2105	2107.67	0.00	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.35	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
17	20240730	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
18	20240729	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	19789035	9419	31.40	2105	2105	2095	2730	1470	2100	2100.97	0.00	0	2120	2110	2105	2095	2090	2107	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.18	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
19	20240729	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	19759565	9405	31.35	2105	2105	2095	2730	1470	2100	2100.96	0.00	0	2120	2110	2105	2095	2090	2107	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.18	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
20	20240729	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	17993570	8565	28.55	2105	2105	2095	2730	1470	2100	2100.83	0.00	0	2120	2110	2105	2095	2090	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
21	20240729	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	11972540	5698	18.99	2105	2105	2095	2730	1470	2100	2101.18	0.00	0	2120	2110	2105	2095	2090	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.11	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
22	20240729	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	9882910	4705	15.68	2105	2105	2095	2730	1470	2100	2100.51	0.00	0	2120	2110	2105	2095	2090	2107	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
23	20240729	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	6226910	2965	9.88	2105	2105	2095	2730	1470	2100	2100.14	0.00	0	2120	2110	2105	2095	2090	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.06	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
24	20240729	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	4252870	2026	6.75	2105	2105	2095	2730	1470	2100	2099.15	0.00	0	2120	2110	2105	2095	2090	2107	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
25	20240729	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2120	2110	2105	2095	2090	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억	181	N	N	N	N
26	20240726	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	63154610	29998	162.56	2100	2115	2100	2745	1485	2115	2105.29	0.00	101	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5310000	112	61.76	1.12	12	0.56	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
27	20240726	151239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	42154610	19998	108.37	2100	2115	2100	2745	1485	2115	2107.94	0.00	101	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5310000	112	61.91	1.12	12	0.38	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
28	20240726	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	39418505	18697	101.32	2100	2115	2100	2745	1485	2115	2108.28	0.00	101	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5310000	112	61.91	1.12	12	0.35	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
29	20240726	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	35075350	16636	90.15	2100	2115	2100	2745	1485	2115	2108.40	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.31	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
30	20240726	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	11549350	5486	29.73	2100	2115	2100	2745	1485	2115	2105.24	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.10	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
31	20240726	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	9469250	4500	24.38	2100	2115	2100	2745	1485	2115	2104.28	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.08	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
32	20240726	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6949305	3307	17.92	2100	2115	2100	2745	1485	2115	2101.39	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.06	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
33	20240726	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
34	20240725	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	38839665	18454	111.71	2110	2115	2100	2740	1480	2110	2104.67	0.00	5000	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.35	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
35	20240725	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	38826975	18448	111.67	2110	2115	2100	2740	1480	2110	2104.67	0.00	5000	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.35	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
36	20240725	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	36660005	17421	105.45	2110	2115	2100	2740	1480	2110	2104.36	0.00	3973	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.33	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
37	20240725	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	32759220	15568	94.24	2110	2115	2100	2740	1480	2110	2104.27	0.00	2986	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.29	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
38	20240725	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	30507125	14503	87.79	2110	2115	2100	2740	1480	2110	2103.50	0.00	1921	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.27	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
39	20240725	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	5133240	2432	14.72	2110	2115	2110	2740	1480	2110	2110.71	0.00	885	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.05	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
40	20240725	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2321000	1100	6.66	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.02	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
41	20240725	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	50640	24	0.15	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	80	N	N	N	N
42	20240724	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	34825075	16520	130.39	2105	2110	2100	2735	1475	2105	2108.06	0.00	-2801	2115	2110	2105	2100	2095	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.31	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	94	N	N	N	N
43	20240724	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	34799755	16508	130.29	2105	2110	2100	2735	1475	2105	2108.05	0.00	-2801	2115	2110	2105	2100	2095	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.31	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	94	N	N	N	N
44	20240724	141240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	27795865	13183	104.05	2105	2110	2100	2735	1475	2105	2108.46	0.00	-2354	2115	2110	2105	2100	2095	2110	2100	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.25	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	94	N	N	N	N
45	20240724	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	22773275	10799	85.23	2105	2110	2100	2735	1475	2105	2108.83	0.00	-1824	2115	2110	2105	2100	2095	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.20	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	94	N	N	N	N
46	20240724	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	18295395	8674	68.46	2105	2110	2100	2735	1475	2105	2109.22	0.00	-1294	2115	2110	2105	2100	2095	2110	2100	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	94	N	N	N	N
47	20240724	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	15282850	7245	57.18	2105	2110	2100	2735	1475	2105	2109.43	0.00	-765	2115	2110	2105	2100	2095	2110	2100	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.14	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	94	N	N	N	N
48	20240724	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	8676980	4113	32.46	2105	2110	2100	2735	1475	2105	2109.65	0.00	-235	2115	2110	2105	2100	2095	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.08	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	94	N	N	N	N
49	20240724	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	21050	10	0.08	2105	2105	2105	2735	1475	2105	2105.00	0.00	-10	2115	2110	2105	2100	2095	2110	2100	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	94	N	N	N	N
50	20240723	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	26663125	12670	117.04	2105	2110	2100	2735	1475	2105	2104.43	0.00	5007	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.24	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
51	20240723	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	26452625	12570	116.12	2105	2110	2100	2735	1475	2105	2104.43	0.00	5007	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.24	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
52	20240723	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	23735780	11281	104.21	2105	2110	2100	2735	1475	2105	2104.05	0.00	4307	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.21	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
53	20240723	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	21857880	10391	95.99	2105	2110	2100	2735	1475	2105	2103.54	0.00	3417	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.20	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
54	20240723	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	19937780	9481	87.58	2105	2110	2100	2735	1475	2105	2102.92	0.00	2507	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.18	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
55	20240723	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	16987450	8080	74.64	2105	2110	2100	2735	1475	2105	2102.41	0.00	1662	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.15	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
56	20240723	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	3848355	1827	16.88	2105	2110	2105	2735	1475	2105	2106.38	0.00	799	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.03	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
57	20240723	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	50520	24	0.22	2105	2105	2105	2735	1475	2105	2105.00	0.00	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
58	20240722	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	22773020	10825	177.40	2105	2105	2095	2730	1470	2100	2103.74	0.00	5000	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.20	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
59	20240722	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	22739340	10809	177.14	2105	2105	2095	2730	1470	2100	2103.74	0.00	5000	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.20	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
60	20240722	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	17662500	8396	137.59	2105	2105	2095	2730	1470	2100	2103.68	0.00	4092	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
61	20240722	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	15115450	7186	117.76	2105	2105	2095	2730	1470	2100	2103.46	0.00	2882	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.14	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
62	20240722	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	12770480	6072	99.51	2105	2105	2095	2730	1470	2100	2103.18	0.00	1768	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.11	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
63	20240722	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	4895675	2331	38.20	2105	2105	2095	2730	1470	2100	2100.25	0.00	679	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
64	20240722	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1454580	694	11.37	2105	2105	2095	2730	1470	2100	2095.94	0.00	0	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
65	20240722	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	111565	53	0.87	2105	2105	2105	2730	1470	2100	2105.00	0.00	0	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억	87	N	N	N	N
66	20240719	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	12809380	6102	109.51	2100	2105	2095	2720	1470	2095	2099.21	0.00	-15	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.11	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	102	N	N	N	N
67	20240719	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	12568390	5987	107.45	2100	2105	2095	2720	1470	2095	2099.28	0.00	-15	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.11	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	102	N	N	N	N
68	20240719	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	5732890	2732	49.03	2100	2105	2095	2720	1470	2095	2098.42	0.00	-15	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5310000	112	61.91	1.12	12	0.05	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	102	N	N	N	N
69	20240719	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	5730785	2731	49.01	2100	2105	2095	2720	1470	2095	2098.42	0.00	-15	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.05	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	102	N	N	N	N
70	20240719	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	4697585	2239	40.18	2100	2105	2095	2720	1470	2095	2098.07	0.00	-15	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	102	N	N	N	N
71	20240719	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	3676985	1753	31.46	2100	2105	2095	2720	1470	2095	2097.54	0.00	-15	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5310000	112	61.91	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	102	N	N	N	N
72	20240719	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	3527780	1682	30.19	2100	2105	2095	2720	1470	2095	2097.37	0.00	-15	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5310000	112	61.91	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	102	N	N	N	N
73	20240719	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1776810	848	15.22	2100	2100	2095	2720	1470	2095	2095.29	0.00	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	102	N	N	N	N
74	20240718	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	11701240	5572	16.17	2100	2105	2095	2730	1470	2100	2100.01	0.00	-23	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	125	N	N	N	N
75	20240718	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	11449840	5452	15.82	2100	2105	2095	2730	1470	2100	2100.12	0.00	97	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	125	N	N	N	N
76	20240718	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	10763135	5125	14.87	2100	2105	2095	2730	1470	2100	2100.12	0.00	98	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	125	N	N	N	N
77	20240718	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	7285540	3469	10.07	2100	2105	2100	2730	1470	2100	2100.18	0.00	98	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.07	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	125	N	N	N	N
78	20240718	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5491520	2615	7.59	2100	2105	2100	2730	1470	2100	2100.01	0.00	-21	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.05	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	125	N	N	N	N
79	20240718	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	3685520	1755	5.09	2100	2105	2100	2730	1470	2100	2100.01	0.00	-21	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	125	N	N	N	N
80	20240718	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2066420	984	2.86	2100	2105	2100	2730	1470	2100	2100.02	0.00	-21	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	125	N	N	N	N
81	20240718	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	125	N	N	N	N
82	20240717	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	72191270	34464	146.96	2100	2100	2085	2730	1470	2100	2094.69	0.01	-360	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.65	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
83	20240717	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	14737925	7047	30.05	2100	2100	2085	2730	1470	2100	2091.38	0.01	-170	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.13	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
84	20240717	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	13737365	6569	28.01	2100	2100	2090	2730	1470	2100	2091.24	0.01	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.12	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
85	20240717	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	13659865	6532	27.85	2100	2100	2090	2730	1470	2100	2091.22	0.01	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.12	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
86	20240717	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	13496845	6454	27.52	2100	2100	2090	2730	1470	2100	2091.24	0.01	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.12	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
87	20240717	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	12510115	5982	25.51	2100	2100	2090	2730	1470	2100	2091.29	0.01	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.11	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
88	20240717	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	12315455	5889	25.11	2100	2100	2090	2730	1470	2100	2091.26	0.01	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.11	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
89	20240717	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	365030	174	0.74	2100	2100	2095	2730	1470	2100	2097.87	0.01	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
90	20240716	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	49129445	23452	48.07	2100	2100	2090	2730	1470	2100	2094.89	0.01	0	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.44	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
91	20240716	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	49127345	23451	48.07	2100	2100	2090	2730	1470	2100	2094.89	0.01	0	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.44	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
92	20240716	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	43627970	20826	42.69	2100	2100	2090	2730	1470	2100	2094.88	0.01	0	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.39	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
93	20240716	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	6460575	3085	6.32	2100	2100	2090	2730	1470	2100	2094.19	0.01	0	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.06	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
94	20240716	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	5365415	2561	5.25	2100	2100	2095	2730	1470	2100	2095.05	0.01	24	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.05	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
95	20240716	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	5365415	2561	5.25	2100	2100	2095	2730	1470	2100	2095.05	0.01	24	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.05	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
96	20240716	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	5365415	2561	5.25	2100	2100	2095	2730	1470	2100	2095.05	0.01	24	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.05	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
97	20240716	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	50400	24	0.05	2100	2100	2100	2730	1470	2100	2100.00	0.01	0	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	485	N	N	N	N
98	20240715	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	102177995	48783	115.83	2100	2110	2090	2745	1485	2115	2094.54	0.01	-218	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	61.76	1.12	12	0.92	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	703	N	N	N	N
99	20240715	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	99786090	47644	113.13	2100	2110	2090	2745	1485	2115	2094.41	0.01	-143	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	61.76	1.12	12	0.90	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	703	N	N	N	N
100	20240715	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	91292540	43596	103.52	2100	2110	2090	2745	1485	2115	2094.06	0.01	-140	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	111	61.62	1.12	12	0.82	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	703	N	N	N	N
101	20240715	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	81395100	38866	92.29	2100	2110	2090	2745	1485	2115	2094.25	0.01	-11	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	111	61.47	1.12	12	0.73	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억	703	N	N	N	N
102	20240715	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	75346600	35972	85.41	2100	2110	2090	2745	1485	2115	2094.59	0.01	-9	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	111	61.47	1.12	12	0.68	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억	703	N	N	N	N
103	20240715	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	69461090	33156	78.73	2100	2110	2090	2745	1485	2115	2094.98	0.01	-6	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	111	61.47	1.12	12	0.62	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억	703	N	N	N	N
104	20240715	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	62003390	29589	70.26	2100	2110	2095	2745	1485	2115	2095.49	0.01	-3	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	61.76	1.12	12	0.56	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	703	N	N	N	N
105	20240715	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	1992910	949	2.25	2100	2110	2100	2745	1485	2115	2100.01	0.01	-1	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.02	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	703	N	N	N	N
106	20240712	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	88361795	42115	200.40	2105	2115	2095	2735	1475	2105	2098.11	0.01	101	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.79	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	602	N	N	N	N
107	20240712	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	88351220	42110	200.38	2105	2115	2095	2735	1475	2105	2098.11	0.01	101	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.79	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	602	N	N	N	N
108	20240712	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	85314715	40669	193.52	2105	2115	2095	2735	1475	2105	2097.78	0.01	104	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.77	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	602	N	N	N	N
109	20240712	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	81027765	38633	183.84	2105	2115	2095	2735	1475	2105	2097.37	0.01	105	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.73	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	602	N	N	N	N
110	20240712	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	77569460	36994	176.04	2105	2115	2095	2735	1475	2105	2096.81	0.01	105	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.70	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	602	N	N	N	N
111	20240712	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	72994870	34824	165.71	2105	2115	2095	2735	1475	2105	2096.11	0.01	105	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.66	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	602	N	N	N	N
112	20240712	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	28270830	13484	64.16	2105	2115	2095	2735	1475	2105	2096.62	0.01	186	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.25	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억	602	N	N	N	N
113	20240712	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	2125	2115	2105	2095	2085	2110	2090	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	602	N	N	N	N
114	20240711	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	44121160	21015	54.87	2115	2115	2095	2745	1485	2115	2099.51	0.01	-6	2138	2126	2113	2101	2088	2127	2102	5	630	100	1480	5	1	5310000	112	61.91	1.12	12	0.40	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	608	N	N	N	N
115	20240711	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	44072740	20992	54.81	2115	2115	2095	2745	1485	2115	2099.50	0.01	-6	2138	2126	2113	2101	2088	2127	2102	5	630	100	1480	5	1	5310000	112	61.91	1.12	12	0.40	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	608	N	N	N	N
116	20240711	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	26514555	12631	32.98	2115	2115	2095	2745	1485	2115	2099.17	0.01	-1	2138	2126	2113	2101	2088	2127	2102	5	630	100	1480	5	1	5310000	112	61.91	1.12	12	0.24	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	608	N	N	N	N
117	20240711	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	19808450	9430	24.62	2115	2115	2100	2745	1485	2115	2100.58	0.01	0	2138	2126	2113	2101	2088	2127	2102	5	630	100	1480	5	1	5310000	112	61.76	1.12	12	0.18	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	608	N	N	N	N
118	20240711	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	67650	32	0.08	2115	2115	2110	2745	1485	2115	2114.06	0.01	0	2138	2126	2113	2101	2088	2127	2102	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	608	N	N	N	N
119	20240711	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	61320	29	0.08	2115	2115	2110	2745	1485	2115	2114.48	0.01	0	2138	2126	2113	2101	2088	2127	2102	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	608	N	N	N	N
120	20240711	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	23250	11	0.03	2115	2115	2110	2745	1485	2115	2113.64	0.01	0	2138	2126	2113	2101	2088	2127	2102	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	608	N	N	N	N
121	20240711	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	8460	4	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	2138	2126	2113	2101	2088	2127	2102	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	608	N	N	N	N
122	20240710	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	80589720	38302	518.08	2115	2125	2100	2760	1490	2125	2104.06	0.01	13	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.72	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	595	N	N	N	N
123	20240710	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	79598090	37830	511.70	2115	2125	2100	2760	1490	2125	2104.10	0.01	-4	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5310000	112	61.76	1.12	12	0.71	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억	595	N	N	N	N
124	20240710	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	56933800	27041	365.76	2115	2125	2100	2760	1490	2125	2105.46	0.01	-6	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.51	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	595	N	N	N	N
125	20240710	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	44441935	21109	285.53	2115	2125	2100	2760	1490	2125	2105.35	0.01	-6	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.40	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	595	N	N	N	N
126	20240710	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	32692685	15523	209.97	2115	2125	2105	2760	1490	2125	2106.08	0.01	-6	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.29	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	595	N	N	N	N
127	20240710	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	20746805	9848	133.21	2115	2125	2105	2760	1490	2125	2106.70	0.01	-6	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	595	N	N	N	N
128	20240710	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	8317680	3947	53.39	2115	2120	2105	2760	1490	2125	2107.34	0.01	-2	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.07	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	595	N	N	N	N
129	20240710	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5310000	113	62.50	1.13	12	0.00	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억	595	N	N	N	N
130	20240709	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	15688275	7393	53.03	2120	2125	2120	2755	1485	2120	2122.04	0.01	-4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5310000	113	62.50	1.13	12	0.14	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억	599	N	N	N	N
131	20240709	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	15643650	7372	52.88	2120	2125	2120	2755	1485	2120	2122.04	0.01	-4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5310000	113	62.50	1.13	12	0.14	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억	599	N	N	N	N
132	20240709	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	9268650	4372	31.36	2120	2125	2120	2755	1485	2120	2120.00	0.01	-4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5310000	113	62.50	1.13	12	0.08	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억	599	N	N	N	N
133	20240709	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	9268650	4372	31.36	2120	2125	2120	2755	1485	2120	2120.00	0.01	-4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5310000	113	62.50	1.13	12	0.08	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억	599	N	N	N	N
134	20240709	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	9268650	4372	31.36	2120	2125	2120	2755	1485	2120	2120.00	0.01	-4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5310000	113	62.50	1.13	12	0.08	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억	599	N	N	N	N
135	20240709	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	5026525	2371	17.01	2120	2125	2120	2755	1485	2120	2120.00	0.01	-4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5310000	113	62.50	1.13	12	0.04	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억	599	N	N	N	N
136	20240709	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4733960	2233	16.02	2120	2120	2120	2755	1485	2120	2120.00	0.01	-4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5310000	113	62.35	1.13	12	0.04	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억	599	N	N	N	N
137	20240709	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	2120000	1000	7.17	2120	2120	2120	2755	1485	2120	2120.00	0.01	-1	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5310000	113	62.35	1.13	12	0.02	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억	599	N	N	N	N
138	20240708	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	29515620	13942	102.27	2115	2125	2100	2745	1485	2115	2117.03	0.01	-5	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5310000	113	62.35	1.13	12	0.26	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억	604	N	N	N	N
139	20240708	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	25763220	12172	89.28	2115	2125	2100	2745	1485	2115	2116.60	0.01	-5	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5310000	113	62.50	1.13	12	0.23	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억	604	N	N	N	N
140	20240708	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	10242685	4851	35.58	2115	2120	2100	2745	1485	2115	2111.46	0.01	-5	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5310000	113	62.35	1.13	12	0.09	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억	604	N	N	N	N
141	20240708	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	10242685	4851	35.58	2115	2120	2100	2745	1485	2115	2111.46	0.01	-5	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5310000	113	62.35	1.13	12	0.09	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억	604	N	N	N	N
142	20240708	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	3449300	1639	12.02	2115	2115	2100	2745	1485	2115	2104.51	0.01	-4	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.03	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	604	N	N	N	N
143	20240708	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2183300	1039	7.62	2115	2115	2100	2745	1485	2115	2101.35	0.01	-3	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.02	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	604	N	N	N	N
144	20240708	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2179085	1037	7.61	2115	2115	2100	2745	1485	2115	2101.34	0.01	-2	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.02	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	604	N	N	N	N
145	20240708	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	46525	22	0.16	2115	2115	2110	2745	1485	2115	2114.77	0.01	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	604	N	N	N	N
146	20240705	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	28760425	13633	74.30	2110	2115	2105	2740	1480	2110	2109.62	0.01	-3	2126	2117	2106	2097	2086	2120	2100	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.26	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	607	N	N	N	N
147	20240705	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	28735045	13621	74.23	2110	2115	2105	2740	1480	2110	2109.61	0.01	-3	2126	2117	2106	2097	2086	2120	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.26	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	607	N	N	N	N
148	20240705	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	24043615	11398	62.12	2110	2115	2105	2740	1480	2110	2109.46	0.01	-3	2126	2117	2106	2097	2086	2120	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.21	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	607	N	N	N	N
149	20240705	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	20873615	9898	53.94	2110	2115	2105	2740	1480	2110	2108.87	0.01	-3	2126	2117	2106	2097	2086	2120	2100	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.19	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	607	N	N	N	N
150	20240705	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	14466620	6865	37.41	2110	2115	2105	2740	1480	2110	2107.30	0.01	-3	2126	2117	2106	2097	2086	2120	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.13	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	607	N	N	N	N
151	20240705	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	12871455	6109	33.29	2110	2110	2105	2740	1480	2110	2106.97	0.01	-3	2126	2117	2106	2097	2086	2120	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.12	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	607	N	N	N	N
152	20240705	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2330760	1107	6.03	2110	2110	2105	2740	1480	2110	2105.47	0.01	-2	2126	2117	2106	2097	2086	2120	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.02	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	607	N	N	N	N
153	20240705	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	8440	4	0.02	2110	2110	2110	2740	1480	2110	2110.00	0.01	0	2126	2117	2106	2097	2086	2120	2100	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	607	N	N	N	N
154	20240704	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	38540725	18349	139.07	2110	2115	2095	2745	1485	2115	2100.43	0.01	-6	2128	2121	2113	2106	2098	2125	2110	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.35	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	613	N	N	N	N
155	20240704	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	33227470	15813	119.85	2110	2115	2095	2745	1485	2115	2101.28	0.01	302	2128	2121	2113	2106	2098	2125	2110	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.30	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	613	N	N	N	N
156	20240704	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	504315	239	1.81	2110	2115	2105	2745	1485	2115	2110.10	0.01	0	2128	2121	2113	2106	2098	2125	2110	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	613	N	N	N	N
157	20240704	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	504315	239	1.81	2110	2115	2105	2745	1485	2115	2110.10	0.01	0	2128	2121	2113	2106	2098	2125	2110	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	613	N	N	N	N
158	20240704	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	258975	123	0.93	2110	2115	2105	2745	1485	2115	2105.49	0.01	-2	2128	2121	2113	2106	2098	2125	2110	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	613	N	N	N	N
159	20240704	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	258975	123	0.93	2110	2115	2105	2745	1485	2115	2105.49	0.01	-2	2128	2121	2113	2106	2098	2125	2110	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	613	N	N	N	N
160	20240704	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	258975	123	0.93	2110	2115	2105	2745	1485	2115	2105.49	0.01	-2	2128	2121	2113	2106	2098	2125	2110	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	613	N	N	N	N
161	20240704	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2128	2121	2113	2106	2098	2125	2110	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	613	N	N	N	N
162	20240703	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	27841635	13194	504.17	2110	2120	2105	2735	1475	2105	2110.17	0.02	-199	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.25	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	812	N	N	N	N
163	20240703	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	21509520	10193	389.49	2110	2120	2105	2735	1475	2105	2110.22	0.02	-199	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.19	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	812	N	N	N	N
164	20240703	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	19325665	9158	349.94	2110	2120	2105	2735	1475	2105	2110.25	0.02	-196	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.17	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	812	N	N	N	N
165	20240703	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	16264980	7708	294.54	2110	2120	2105	2735	1475	2105	2110.14	0.02	-196	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.15	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	812	N	N	N	N
166	20240703	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	11749580	5568	212.76	2110	2120	2105	2735	1475	2105	2110.20	0.02	-196	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.10	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	812	N	N	N	N
167	20240703	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	9185925	4353	166.34	2110	2120	2105	2735	1475	2105	2110.25	0.02	-196	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.08	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	812	N	N	N	N
168	20240703	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	7085285	3358	128.31	2110	2120	2105	2735	1475	2105	2109.97	0.02	-196	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.06	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	812	N	N	N	N
169	20240703	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.02	0	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	812	N	N	N	N
170	20240702	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	5524525	2617	19.46	2115	2120	2105	2735	1475	2105	2111.01	0.01	174	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.05	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	638	N	N	N	N
171	20240702	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	5499265	2605	19.37	2115	2120	2110	2735	1475	2105	2111.04	0.01	174	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.05	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	638	N	N	N	N
172	20240702	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1517695	718	5.34	2115	2120	2110	2735	1475	2105	2113.78	0.01	20	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.01	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	638	N	N	N	N
173	20240702	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1412195	668	4.97	2115	2120	2110	2735	1475	2105	2114.06	0.01	20	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.01	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	638	N	N	N	N
174	20240702	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1412195	668	4.97	2115	2120	2110	2735	1475	2105	2114.06	0.01	20	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.01	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	638	N	N	N	N
175	20240702	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	1412195	668	4.97	2115	2120	2110	2735	1475	2105	2114.06	0.01	20	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.01	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	638	N	N	N	N
176	20240702	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	46455	22	0.16	2115	2120	2110	2735	1475	2105	2111.59	0.01	-16	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	638	N	N	N	N
177	20240702	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	4235	2	0.01	2115	2120	2115	2735	1475	2105	2117.50	0.01	-1	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.00	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억	638	N	N	N	N
178	20240701	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	28371830	13448	159.19	2110	2120	2105	2735	1475	2105	2109.74	0.01	-5	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.25	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억	643	N	N	N	N
179	20240701	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	28357065	13441	159.10	2110	2120	2105	2735	1475	2105	2109.74	0.01	-5	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.25	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억	643	N	N	N	N
180	20240701	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	28319080	13423	158.89	2110	2120	2105	2735	1475	2105	2109.74	0.01	-3	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.25	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	643	N	N	N	N
181	20240701	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	27686080	13123	155.34	2110	2120	2105	2735	1475	2105	2109.74	0.01	-5	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.25	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	643	N	N	N	N
182	20240701	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	11452745	5420	64.16	2110	2120	2110	2735	1475	2105	2113.05	0.01	-3	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.10	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억	643	N	N	N	N
183	20240701	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	7840805	3716	43.99	2110	2120	2110	2735	1475	2105	2110.01	0.01	-1	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.07	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	643	N	N	N	N
184	20240701	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	6330000	3000	35.51	2110	2110	2110	2735	1475	2105	2110.00	0.01	0	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.06	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	643	N	N	N	N
185	20240701	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	6330000	3000	35.51	2110	2110	2110	2735	1475	2105	2110.00	0.01	0	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.06	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억	643	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History