KissMeData/204620/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4095	-10	5	-0.24	1431043355	346962	89.77	4145	4175	4075	5330	2875	4105	4124.59	9.40	-34919	4208	4156	4118	4066	4028	4182	4092	284	1225	500	2870	5	1	56787848	2325	-25.92	2.56	12	0.61	-158.00	1597.00	7430	20230921	-44.89	3090	20230726	32.52	7200	-43.12	20240412	3510	16.67	20240701	7430	-44.89	20230921	3510	16.67	20240701	1.84	N	204620	500	283 억	5337909	N	N	N	N
3	20240731	151003	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4100	-5	5	-0.12	1294135030	313543	81.12	4145	4175	4075	5330	2875	4105	4127.46	9.40	-30177	4208	4156	4118	4066	4028	4182	4092	284	1225	500	2870	5	1	56787848	2328	-25.95	2.57	12	0.55	-158.00	1597.00	7430	20230921	-44.82	3090	20230726	32.69	7200	-43.06	20240412	3510	16.81	20240701	7430	-44.82	20230921	3510	16.81	20240701	1.84	N	204620	500	283 억	5337909	N	N	N	N
4	20240731	141003	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4105	0	3	0.00	1065309300	257870	66.72	4145	4175	4075	5330	2875	4105	4131.19	9.40	-6635	4208	4156	4118	4066	4028	4182	4092	284	1225	500	2870	5	1	56787848	2331	-25.98	2.57	12	0.45	-158.00	1597.00	7430	20230921	-44.75	3090	20230726	32.85	7200	-42.99	20240412	3510	16.95	20240701	7430	-44.75	20230921	3510	16.95	20240701	1.84	N	204620	500	283 억	5337909	N	N	N	N
5	20240731	130959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4145	40	2	0.97	897364245	216999	56.14	4145	4175	4075	5330	2875	4105	4135.34	9.40	3542	4208	4156	4118	4066	4028	4182	4092	284	1225	500	2870	5	1	56787848	2354	-26.23	2.60	12	0.38	-158.00	1597.00	7430	20230921	-44.21	3090	20230726	34.14	7200	-42.43	20240412	3510	18.09	20240701	7430	-44.21	20230921	3510	18.09	20240701	1.84	N	204620	500	283 억	5337909	N	N	N	N
6	20240731	120959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4115	10	2	0.24	748719460	180973	46.82	4145	4175	4075	5330	2875	4105	4137.19	9.40	11641	4208	4156	4118	4066	4028	4182	4092	284	1225	500	2870	5	1	56787848	2337	-26.04	2.58	12	0.32	-158.00	1597.00	7430	20230921	-44.62	3090	20230726	33.17	7200	-42.85	20240412	3510	17.24	20240701	7430	-44.62	20230921	3510	17.24	20240701	1.84	N	204620	500	283 억	5337909	N	N	N	N
7	20240731	111001	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4145	40	2	0.97	635020785	153462	39.70	4145	4175	4075	5330	2875	4105	4137.97	9.40	24659	4208	4156	4118	4066	4028	4182	4092	284	1225	500	2870	5	1	56787848	2354	-26.23	2.60	12	0.27	-158.00	1597.00	7430	20230921	-44.21	3090	20230726	34.14	7200	-42.43	20240412	3510	18.09	20240701	7430	-44.21	20230921	3510	18.09	20240701	1.84	N	204620	500	283 억	5337909	N	N	N	N
8	20240731	100957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4150	45	2	1.10	410101660	99330	25.70	4145	4155	4075	5330	2875	4105	4128.68	9.40	28929	4208	4156	4118	4066	4028	4182	4092	284	1225	500	2870	5	1	56787848	2357	-26.27	2.60	12	0.17	-158.00	1597.00	7430	20230921	-44.15	3090	20230726	34.30	7200	-42.36	20240412	3510	18.23	20240701	7430	-44.15	20230921	3510	18.23	20240701	1.84	N	204620	500	283 억	5337909	N	N	N	N
9	20240731	090957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4095	-10	5	-0.24	99875020	24351	6.30	4145	4150	4075	5330	2875	4105	4101.48	9.40	7333	4208	4156	4118	4066	4028	4182	4092	284	1225	500	2870	5	1	56787848	2325	-25.92	2.56	12	0.04	-158.00	1597.00	7430	20230921	-44.89	3090	20230726	32.52	7200	-43.12	20240412	3510	16.67	20240701	7430	-44.89	20230921	3510	16.67	20240701	1.84	N	204620	500	283 억	5337909	N	N	N	N
10	20240730	160933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4105	0	3	0.00	1574673785	382281	127.58	4085	4170	4080	5330	2875	4105	4119.17	9.21	-23301	4198	4151	4108	4061	4018	4175	4085	284	1225	500	2870	5	1	56787848	2331	-25.98	2.57	12	0.67	-158.00	1597.00	7430	20230921	-44.75	3090	20230726	32.85	7200	-42.99	20240412	3510	16.95	20240701	7430	-44.75	20230921	3510	16.95	20240701	1.83	N	204620	500	283 억	5231257	N	N	N	N
11	20240730	150951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4095	-10	5	-0.24	1497102125	363349	121.27	4085	4170	4080	5330	2875	4105	4120.29	9.21	-8883	4198	4151	4108	4061	4018	4175	4085	284	1225	500	2870	5	1	56787848	2325	-25.92	2.56	12	0.64	-158.00	1597.00	7430	20230921	-44.89	3090	20230726	32.52	7200	-43.12	20240412	3510	16.67	20240701	7430	-44.89	20230921	3510	16.67	20240701	1.83	N	204620	500	283 억	5231257	N	N	N	N
12	20240730	140940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4105	0	3	0.00	1169347880	283736	94.70	4085	4170	4080	5330	2875	4105	4121.25	9.21	19578	4198	4151	4108	4061	4018	4175	4085	284	1225	500	2870	5	1	56787848	2331	-25.98	2.57	12	0.50	-158.00	1597.00	7430	20230921	-44.75	3090	20230726	32.85	7200	-42.99	20240412	3510	16.95	20240701	7430	-44.75	20230921	3510	16.95	20240701	1.83	N	204620	500	283 억	5231257	N	N	N	N
13	20240730	130944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4135	30	2	0.73	1033733470	250783	83.70	4085	4170	4080	5330	2875	4105	4122.02	9.21	22420	4198	4151	4108	4061	4018	4175	4085	284	1225	500	2870	5	1	56787848	2348	-26.17	2.59	12	0.44	-158.00	1597.00	7430	20230921	-44.35	3090	20230726	33.82	7200	-42.57	20240412	3510	17.81	20240701	7430	-44.35	20230921	3510	17.81	20240701	1.83	N	204620	500	283 억	5231257	N	N	N	N
14	20240730	120937	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4135	30	2	0.73	789047955	191781	64.01	4085	4170	4080	5330	2875	4105	4114.32	9.21	22310	4198	4151	4108	4061	4018	4175	4085	284	1225	500	2870	5	1	56787848	2348	-26.17	2.59	12	0.34	-158.00	1597.00	7430	20230921	-44.35	3090	20230726	33.82	7200	-42.57	20240412	3510	17.81	20240701	7430	-44.35	20230921	3510	17.81	20240701	1.83	N	204620	500	283 억	5231257	N	N	N	N
15	20240730	110943	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4105	0	3	0.00	552540255	134658	44.94	4085	4145	4080	5330	2875	4105	4103.29	9.21	-545	4198	4151	4108	4061	4018	4175	4085	284	1225	500	2870	5	1	56787848	2331	-25.98	2.57	12	0.24	-158.00	1597.00	7430	20230921	-44.75	3090	20230726	32.85	7200	-42.99	20240412	3510	16.95	20240701	7430	-44.75	20230921	3510	16.95	20240701	1.83	N	204620	500	283 억	5231257	N	N	N	N
16	20240730	100950	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4125	20	2	0.49	407141610	99216	33.11	4085	4145	4080	5330	2875	4105	4103.59	9.21	-6864	4198	4151	4108	4061	4018	4175	4085	284	1225	500	2870	5	1	56787848	2342	-26.11	2.58	12	0.17	-158.00	1597.00	7430	20230921	-44.48	3090	20230726	33.50	7200	-42.71	20240412	3510	17.52	20240701	7430	-44.48	20230921	3510	17.52	20240701	1.83	N	204620	500	283 억	5231257	N	N	N	N
17	20240730	090955	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4125	20	2	0.49	79534305	19414	6.48	4085	4125	4080	5330	2875	4105	4096.75	9.21	3297	4198	4151	4108	4061	4018	4175	4085	284	1225	500	2870	5	1	56787848	2342	-26.11	2.58	12	0.03	-158.00	1597.00	7430	20230921	-44.48	3090	20230726	33.50	7200	-42.71	20240412	3510	17.52	20240701	7430	-44.48	20230921	3510	17.52	20240701	1.83	N	204620	500	283 억	5231257	N	N	N	N
18	20240729	160932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4105	5	2	0.12	1206787210	294037	47.76	4065	4155	4065	5330	2870	4100	4104.20	9.04	55425	4260	4180	4115	4035	3970	4172	4027	284	1230	500	2870	5	1	56787848	2331	-25.98	2.57	12	0.52	-158.00	1597.00	7430	20230921	-44.75	3090	20230726	32.85	7200	-42.99	20240412	3510	16.95	20240701	7430	-44.75	20230921	3510	16.95	20240701	1.85	N	204620	500	283 억	5131678	N	N	N	N
19	20240729	150947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4110	10	2	0.24	1119472875	272776	44.30	4065	4155	4065	5330	2870	4100	4104.00	9.04	52411	4260	4180	4115	4035	3970	4172	4027	284	1230	500	2870	5	1	56787848	2334	-26.01	2.57	12	0.48	-158.00	1597.00	7430	20230921	-44.68	3090	20230726	33.01	7200	-42.92	20240412	3510	17.09	20240701	7430	-44.68	20230921	3510	17.09	20240701	1.85	N	204620	500	283 억	5131678	N	N	N	N
20	20240729	140952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4135	35	2	0.85	1023382770	249363	40.50	4065	4155	4065	5330	2870	4100	4103.99	9.04	48084	4260	4180	4115	4035	3970	4172	4027	284	1230	500	2870	5	1	56787848	2348	-26.17	2.59	12	0.44	-158.00	1597.00	7430	20230921	-44.35	3090	20230726	33.82	7200	-42.57	20240412	3510	17.81	20240701	7430	-44.35	20230921	3510	17.81	20240701	1.85	N	204620	500	283 억	5131678	N	N	N	N
21	20240729	130951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4130	30	2	0.73	858277865	209496	34.03	4065	4135	4065	5330	2870	4100	4096.87	9.04	38959	4260	4180	4115	4035	3970	4172	4027	284	1230	500	2870	5	1	56787848	2345	-26.14	2.59	12	0.37	-158.00	1597.00	7430	20230921	-44.41	3090	20230726	33.66	7200	-42.64	20240412	3510	17.66	20240701	7430	-44.41	20230921	3510	17.66	20240701	1.85	N	204620	500	283 억	5131678	N	N	N	N
22	20240729	120948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4095	-5	5	-0.12	698455005	170626	27.71	4065	4135	4065	5330	2870	4100	4093.49	9.04	16292	4260	4180	4115	4035	3970	4172	4027	284	1230	500	2870	5	1	56787848	2325	-25.92	2.56	12	0.30	-158.00	1597.00	7430	20230921	-44.89	3090	20230726	32.52	7200	-43.12	20240412	3510	16.67	20240701	7430	-44.89	20230921	3510	16.67	20240701	1.85	N	204620	500	283 억	5131678	N	N	N	N
23	20240729	110940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4090	-10	5	-0.24	583230575	142443	23.13	4065	4135	4065	5330	2870	4100	4094.48	9.04	11371	4260	4180	4115	4035	3970	4172	4027	284	1230	500	2870	5	1	56787848	2323	-25.89	2.56	12	0.25	-158.00	1597.00	7430	20230921	-44.95	3090	20230726	32.36	7200	-43.19	20240412	3510	16.52	20240701	7430	-44.95	20230921	3510	16.52	20240701	1.85	N	204620	500	283 억	5131678	N	N	N	N
24	20240729	100937	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4105	5	2	0.12	437015165	106687	17.33	4065	4135	4065	5330	2870	4100	4096.24	9.04	13788	4260	4180	4115	4035	3970	4172	4027	284	1230	500	2870	5	1	56787848	2331	-25.98	2.57	12	0.19	-158.00	1597.00	7430	20230921	-44.75	3090	20230726	32.85	7200	-42.99	20240412	3510	16.95	20240701	7430	-44.75	20230921	3510	16.95	20240701	1.85	N	204620	500	283 억	5131678	N	N	N	N
25	20240729	090936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4095	-5	5	-0.12	83809580	20466	3.32	4065	4135	4065	5330	2870	4100	4095.06	9.04	304	4260	4180	4115	4035	3970	4172	4027	284	1230	500	2870	5	1	56787848	2325	-25.92	2.56	12	0.04	-158.00	1597.00	7430	20230921	-44.89	3090	20230726	32.52	7200	-43.12	20240412	3510	16.67	20240701	7430	-44.89	20230921	3510	16.67	20240701	1.85	N	204620	500	283 억	5131678	N	N	N	N
26	20240726	160922	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4100	-5	5	-0.12	2521587520	614499	87.61	4100	4195	4050	5330	2875	4105	4103.49	8.70	9453	4288	4196	4143	4051	3998	4170	4025	284	1225	500	2870	5	1	56787848	2328	-25.95	2.57	12	1.08	-158.00	1597.00	7430	20230921	-44.82	3090	20230726	32.69	7200	-43.06	20240412	3510	16.81	20240701	7430	-44.82	20230921	3090	32.69	20230726	1.77	N	204620	500	283 억	4942239	N	N	N	N
27	20240726	150932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4075	-30	5	-0.73	2378912860	579519	82.62	4100	4195	4050	5330	2875	4105	4104.98	8.70	7341	4288	4196	4143	4051	3998	4170	4025	284	1225	500	2870	5	1	56787848	2314	-25.79	2.55	12	1.02	-158.00	1597.00	7430	20230921	-45.15	3090	20230726	31.88	7200	-43.40	20240412	3510	16.10	20240701	7430	-45.15	20230921	3090	31.88	20230726	1.77	N	204620	500	283 억	4942239	N	N	N	N
28	20240726	140932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4085	-20	5	-0.49	1711169910	415794	59.28	4100	4195	4050	5330	2875	4105	4115.43	8.70	-15527	4288	4196	4143	4051	3998	4170	4025	284	1225	500	2870	5	1	56787848	2320	-25.85	2.56	12	0.73	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	3510	16.38	20240701	7430	-45.02	20230921	3090	32.20	20230726	1.77	N	204620	500	283 억	4942239	N	N	N	N
29	20240726	130933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4095	-10	5	-0.24	1169269755	283140	40.37	4100	4195	4085	5330	2875	4105	4129.65	8.70	-18839	4288	4196	4143	4051	3998	4170	4025	284	1225	500	2870	5	1	56787848	2325	-25.92	2.56	12	0.50	-158.00	1597.00	7430	20230921	-44.89	3090	20230726	32.52	7200	-43.12	20240412	3510	16.67	20240701	7430	-44.89	20230921	3090	32.52	20230726	1.77	N	204620	500	283 억	4942239	N	N	N	N
30	20240726	120937	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4100	-5	5	-0.12	925448490	223633	31.88	4100	4195	4095	5330	2875	4105	4138.25	8.70	-17799	4288	4196	4143	4051	3998	4170	4025	284	1225	500	2870	5	1	56787848	2328	-25.95	2.57	12	0.39	-158.00	1597.00	7430	20230921	-44.82	3090	20230726	32.69	7200	-43.06	20240412	3510	16.81	20240701	7430	-44.82	20230921	3090	32.69	20230726	1.77	N	204620	500	283 억	4942239	N	N	N	N
31	20240726	110938	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4135	30	2	0.73	674930770	162671	23.19	4100	4195	4100	5330	2875	4105	4149.05	8.70	-4815	4288	4196	4143	4051	3998	4170	4025	284	1225	500	2870	5	1	56787848	2348	-26.17	2.59	12	0.29	-158.00	1597.00	7430	20230921	-44.35	3090	20230726	33.82	7200	-42.57	20240412	3510	17.81	20240701	7430	-44.35	20230921	3090	33.82	20230726	1.77	N	204620	500	283 억	4942239	N	N	N	N
32	20240726	100930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4140	35	2	0.85	491872840	118507	16.90	4100	4195	4100	5330	2875	4105	4150.58	8.70	-3589	4288	4196	4143	4051	3998	4170	4025	284	1225	500	2870	5	1	56787848	2351	-26.20	2.59	12	0.21	-158.00	1597.00	7430	20230921	-44.28	3090	20230726	33.98	7200	-42.50	20240412	3510	17.95	20240701	7430	-44.28	20230921	3090	33.98	20230726	1.77	N	204620	500	283 억	4942239	N	N	N	N
33	20240726	090928	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4150	45	2	1.10	82650515	19938	2.84	4100	4165	4100	5330	2875	4105	4145.38	8.70	-5771	4288	4196	4143	4051	3998	4170	4025	284	1225	500	2870	5	1	56787848	2357	-26.27	2.60	12	0.04	-158.00	1597.00	7430	20230921	-44.15	3090	20230726	34.30	7200	-42.36	20240412	3510	18.23	20240701	7430	-44.15	20230921	3090	34.30	20230726	1.77	N	204620	500	283 억	4942239	N	N	N	N
34	20240725	160928	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4105	-150	5	-3.53	2879921975	698761	56.37	4190	4235	4090	5530	2980	4255	4121.48	8.38	47376	4415	4335	4260	4180	4105	4375	4220	284	1275	500	2970	5	1	56787848	2331	-25.98	2.57	12	1.23	-158.00	1597.00	7430	20230921	-44.75	3090	20230726	32.85	7200	-42.99	20240412	3510	16.95	20240701	7430	-44.75	20230921	3090	32.85	20230726	1.90	N	204620	500	283 억	4756873	N	N	N	N
35	20240725	150940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4095	-160	5	-3.76	2582114985	626078	50.51	4190	4235	4090	5530	2980	4255	4124.27	8.38	46965	4415	4335	4260	4180	4105	4375	4220	284	1275	500	2970	5	1	56787848	2325	-25.92	2.56	12	1.10	-158.00	1597.00	7430	20230921	-44.89	3090	20230726	32.52	7200	-43.12	20240412	3510	16.67	20240701	7430	-44.89	20230921	3090	32.52	20230726	1.90	N	204620	500	283 억	4756873	N	N	N	N
36	20240725	140936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4115	-140	5	-3.29	2138584795	518148	41.80	4190	4235	4090	5530	2980	4255	4127.36	8.38	73385	4415	4335	4260	4180	4105	4375	4220	284	1275	500	2970	5	1	56787848	2337	-26.04	2.58	12	0.91	-158.00	1597.00	7430	20230921	-44.62	3090	20230726	33.17	7200	-42.85	20240412	3510	17.24	20240701	7430	-44.62	20230921	3090	33.17	20230726	1.90	N	204620	500	283 억	4756873	N	N	N	N
37	20240725	130929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4140	-115	5	-2.70	1899616115	460208	37.13	4190	4235	4090	5530	2980	4255	4127.73	8.38	75613	4415	4335	4260	4180	4105	4375	4220	284	1275	500	2970	5	1	56787848	2351	-26.20	2.59	12	0.81	-158.00	1597.00	7430	20230921	-44.28	3090	20230726	33.98	7200	-42.50	20240412	3510	17.95	20240701	7430	-44.28	20230921	3090	33.98	20230726	1.90	N	204620	500	283 억	4756873	N	N	N	N
38	20240725	120936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4140	-115	5	-2.70	1651273750	399855	32.26	4190	4235	4090	5530	2980	4255	4129.68	8.38	53210	4415	4335	4260	4180	4105	4375	4220	284	1275	500	2970	5	1	56787848	2351	-26.20	2.59	12	0.70	-158.00	1597.00	7430	20230921	-44.28	3090	20230726	33.98	7200	-42.50	20240412	3510	17.95	20240701	7430	-44.28	20230921	3090	33.98	20230726	1.90	N	204620	500	283 억	4756873	N	N	N	N
39	20240725	110933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4125	-130	5	-3.06	1373988525	332329	26.81	4190	4235	4090	5530	2980	4255	4134.42	8.38	28369	4415	4335	4260	4180	4105	4375	4220	284	1275	500	2970	5	1	56787848	2342	-26.11	2.58	12	0.59	-158.00	1597.00	7430	20230921	-44.48	3090	20230726	33.50	7200	-42.71	20240412	3510	17.52	20240701	7430	-44.48	20230921	3090	33.50	20230726	1.90	N	204620	500	283 억	4756873	N	N	N	N
40	20240725	100926	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4125	-130	5	-3.06	945228360	227822	18.38	4190	4235	4100	5530	2980	4255	4148.98	8.38	-1865	4415	4335	4260	4180	4105	4375	4220	284	1275	500	2970	5	1	56787848	2342	-26.11	2.58	12	0.40	-158.00	1597.00	7430	20230921	-44.48	3090	20230726	33.50	7200	-42.71	20240412	3510	17.52	20240701	7430	-44.48	20230921	3090	33.50	20230726	1.90	N	204620	500	283 억	4756873	N	N	N	N
41	20240725	090922	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4205	-50	5	-1.18	179797055	42981	3.47	4190	4235	4155	5530	2980	4255	4183.17	8.38	7746	4415	4335	4260	4180	4105	4375	4220	284	1275	500	2970	5	1	56787848	2388	-26.61	2.63	12	0.08	-158.00	1597.00	7430	20230921	-43.41	3090	20230726	36.08	7200	-41.60	20240412	3510	19.80	20240701	7430	-43.41	20230921	3090	36.08	20230726	1.90	N	204620	500	283 억	4756873	N	N	N	N
42	20240724	160922	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4255	55	2	1.31	5270026515	1231433	106.56	4200	4340	4185	5460	2940	4200	4279.61	8.58	-136688	4343	4271	4148	4076	3953	4307	4112	284	1260	500	2940	5	1	56787848	2416	-26.93	2.66	12	2.17	-158.00	1597.00	7430	20230921	-42.73	3090	20230726	37.70	7200	-40.90	20240412	3510	21.23	20240701	7430	-42.73	20230921	3090	37.70	20230726	2.05	N	204620	500	283 억	4874171	N	N	N	N
43	20240724	150937	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4255	55	2	1.31	5040003470	1177287	101.87	4200	4340	4185	5460	2940	4200	4281.04	8.58	-131555	4343	4271	4148	4076	3953	4307	4112	284	1260	500	2940	5	1	56787848	2416	-26.93	2.66	12	2.07	-158.00	1597.00	7430	20230921	-42.73	3090	20230726	37.70	7200	-40.90	20240412	3510	21.23	20240701	7430	-42.73	20230921	3090	37.70	20230726	2.05	N	204620	500	283 억	4874171	N	N	N	N
44	20240724	140930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4250	50	2	1.19	4619602540	1078532	93.33	4200	4340	4185	5460	2940	4200	4283.24	8.58	-90844	4343	4271	4148	4076	3953	4307	4112	284	1260	500	2940	5	1	56787848	2413	-26.90	2.66	12	1.90	-158.00	1597.00	7430	20230921	-42.80	3090	20230726	37.54	7200	-40.97	20240412	3510	21.08	20240701	7430	-42.80	20230921	3090	37.54	20230726	2.05	N	204620	500	283 억	4874171	N	N	N	N
45	20240724	130938	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4290	90	2	2.14	3945500950	920569	79.66	4200	4340	4185	5460	2940	4200	4285.95	8.58	-44502	4343	4271	4148	4076	3953	4307	4112	284	1260	500	2940	5	1	56787848	2436	-27.15	2.69	12	1.62	-158.00	1597.00	7430	20230921	-42.26	3090	20230726	38.83	7200	-40.42	20240412	3510	22.22	20240701	7430	-42.26	20230921	3090	38.83	20230726	2.05	N	204620	500	283 억	4874171	N	N	N	N
46	20240724	120934	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4295	95	2	2.26	3506551215	817892	70.77	4200	4340	4185	5460	2940	4200	4287.32	8.58	-40276	4343	4271	4148	4076	3953	4307	4112	284	1260	500	2940	5	1	56787848	2439	-27.18	2.69	12	1.44	-158.00	1597.00	7430	20230921	-42.19	3090	20230726	39.00	7200	-40.35	20240412	3510	22.36	20240701	7430	-42.19	20230921	3090	39.00	20230726	2.05	N	204620	500	283 억	4874171	N	N	N	N
47	20240724	110930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4300	100	2	2.38	3171187700	739830	64.02	4200	4340	4185	5460	2940	4200	4286.39	8.58	-20203	4343	4271	4148	4076	3953	4307	4112	284	1260	500	2940	5	1	56787848	2442	-27.22	2.69	12	1.30	-158.00	1597.00	7430	20230921	-42.13	3090	20230726	39.16	7200	-40.28	20240412	3510	22.51	20240701	7430	-42.13	20230921	3090	39.16	20230726	2.05	N	204620	500	283 억	4874171	N	N	N	N
48	20240724	100958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4290	90	2	2.14	1997942515	466897	40.40	4200	4325	4185	5460	2940	4200	4279.21	8.58	-43368	4343	4271	4148	4076	3953	4307	4112	284	1260	500	2940	5	1	56787848	2436	-27.15	2.69	12	0.82	-158.00	1597.00	7430	20230921	-42.26	3090	20230726	38.83	7200	-40.42	20240412	3510	22.22	20240701	7430	-42.26	20230921	3090	38.83	20230726	2.05	N	204620	500	283 억	4874171	N	N	N	N
49	20240724	090924	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4215	15	2	0.36	336789790	79736	6.90	4200	4260	4185	5460	2940	4200	4223.85	8.58	6285	4343	4271	4148	4076	3953	4307	4112	284	1260	500	2940	5	1	56787848	2394	-26.68	2.64	12	0.14	-158.00	1597.00	7430	20230921	-43.27	3090	20230726	36.41	7200	-41.46	20240412	3510	20.09	20240701	7430	-43.27	20230921	3090	36.41	20230726	2.05	N	204620	500	283 억	4874171	N	N	N	N
50	20240723	160918	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4200	175	2	4.35	4722474615	1142900	178.38	4060	4220	4025	5230	2820	4025	4131.81	8.39	50505	4165	4095	3990	3920	3815	4130	3955	284	1205	500	2810	5	1	56787848	2385	-26.58	2.63	12	2.01	-158.00	1597.00	7430	20230921	-43.47	3090	20230726	35.92	7200	-41.67	20240412	3510	19.66	20240701	7430	-43.47	20230921	3090	35.92	20230726	2.17	N	204620	500	283 억	4762127	N	N	N	N
51	20240723	150940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4200	175	2	4.35	4211375350	1021332	159.41	4060	4215	4025	5230	2820	4025	4123.41	8.39	64815	4165	4095	3990	3920	3815	4130	3955	284	1205	500	2810	5	1	56787848	2385	-26.58	2.63	12	1.80	-158.00	1597.00	7430	20230921	-43.47	3090	20230726	35.92	7200	-41.67	20240412	3510	19.66	20240701	7430	-43.47	20230921	3090	35.92	20230726	2.17	N	204620	500	283 억	4762127	N	N	N	N
52	20240723	140921	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4170	145	2	3.60	2949557845	720423	112.44	4060	4215	4025	5230	2820	4025	4094.20	8.39	100472	4165	4095	3990	3920	3815	4130	3955	284	1205	500	2810	5	1	56787848	2368	-26.39	2.61	12	1.27	-158.00	1597.00	7430	20230921	-43.88	3090	20230726	34.95	7200	-42.08	20240412	3510	18.80	20240701	7430	-43.88	20230921	3090	34.95	20230726	2.17	N	204620	500	283 억	4762127	N	N	N	N
53	20240723	130917	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4070	45	2	1.12	1558863570	384775	60.05	4060	4080	4025	5230	2820	4025	4051.36	8.39	35358	4165	4095	3990	3920	3815	4130	3955	284	1205	500	2810	5	1	56787848	2311	-25.76	2.55	12	0.68	-158.00	1597.00	7430	20230921	-45.22	3090	20230726	31.72	7200	-43.47	20240412	3510	15.95	20240701	7430	-45.22	20230921	3090	31.72	20230726	2.17	N	204620	500	283 억	4762127	N	N	N	N
54	20240723	120923	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4055	30	2	0.75	1122155050	277234	43.27	4060	4065	4025	5230	2820	4025	4047.68	8.39	-8234	4165	4095	3990	3920	3815	4130	3955	284	1205	500	2810	5	1	56787848	2303	-25.66	2.54	12	0.49	-158.00	1597.00	7430	20230921	-45.42	3090	20230726	31.23	7200	-43.68	20240412	3510	15.53	20240701	7430	-45.42	20230921	3090	31.23	20230726	2.17	N	204620	500	283 억	4762127	N	N	N	N
55	20240723	110923	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4055	30	2	0.75	836778635	206765	32.27	4060	4065	4025	5230	2820	4025	4047.00	8.39	-7144	4165	4095	3990	3920	3815	4130	3955	284	1205	500	2810	5	1	56787848	2303	-25.66	2.54	12	0.36	-158.00	1597.00	7430	20230921	-45.42	3090	20230726	31.23	7200	-43.68	20240412	3510	15.53	20240701	7430	-45.42	20230921	3090	31.23	20230726	2.17	N	204620	500	283 억	4762127	N	N	N	N
56	20240723	100920	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4030	5	2	0.12	515072200	127266	19.86	4060	4065	4025	5230	2820	4025	4047.21	8.39	-11466	4165	4095	3990	3920	3815	4130	3955	284	1205	500	2810	5	1	56787848	2289	-25.51	2.52	12	0.22	-158.00	1597.00	7430	20230921	-45.76	3090	20230726	30.42	7200	-44.03	20240412	3510	14.81	20240701	7430	-45.76	20230921	3090	30.42	20230726	2.17	N	204620	500	283 억	4762127	N	N	N	N
57	20240723	090929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4045	20	2	0.50	107220025	26491	4.13	4060	4060	4025	5230	2820	4025	4047.41	8.39	-5782	4165	4095	3990	3920	3815	4130	3955	284	1205	500	2810	5	1	56787848	2297	-25.60	2.53	12	0.05	-158.00	1597.00	7430	20230921	-45.56	3090	20230726	30.91	7200	-43.82	20240412	3510	15.24	20240701	7430	-45.56	20230921	3090	30.91	20230726	2.17	N	204620	500	283 억	4762127	N	N	N	N
58	20240722	160913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4025	40	2	1.00	2541528540	639340	127.16	3970	4060	3885	5180	2790	3985	3975.18	8.12	16880	4048	4016	3988	3956	3928	4015	3955	284	1195	500	2780	5	1	56787848	2286	-25.47	2.52	12	1.13	-158.00	1597.00	7430	20230921	-45.83	3090	20230726	30.26	7200	-44.10	20240412	3510	14.67	20240701	7430	-45.83	20230921	3090	30.26	20230726	2.20	N	204620	500	283 억	4612017	N	N	N	N
59	20240722	150921	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4005	20	2	0.50	2304506730	580299	115.42	3970	4060	3885	5180	2790	3985	3971.24	8.12	-6097	4048	4016	3988	3956	3928	4015	3955	284	1195	500	2780	5	1	56787848	2274	-25.35	2.51	12	1.02	-158.00	1597.00	7430	20230921	-46.10	3090	20230726	29.61	7200	-44.38	20240412	3510	14.10	20240701	7430	-46.10	20230921	3090	29.61	20230726	2.20	N	204620	500	283 억	4612017	N	N	N	N
60	20240722	140928	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	0	3	0.00	1935589700	487883	97.04	3970	4060	3885	5180	2790	3985	3967.32	8.12	-33488	4048	4016	3988	3956	3928	4015	3955	284	1195	500	2780	5	1	56787848	2263	-25.22	2.50	12	0.86	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3510	13.53	20240701	7430	-46.37	20230921	3090	28.96	20230726	2.20	N	204620	500	283 억	4612017	N	N	N	N
61	20240722	130923	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4005	20	2	0.50	1734395225	437545	87.02	3970	4060	3885	5180	2790	3985	3963.92	8.12	-18520	4048	4016	3988	3956	3928	4015	3955	284	1195	500	2780	5	1	56787848	2274	-25.35	2.51	12	0.77	-158.00	1597.00	7430	20230921	-46.10	3090	20230726	29.61	7200	-44.38	20240412	3510	14.10	20240701	7430	-46.10	20230921	3090	29.61	20230726	2.20	N	204620	500	283 억	4612017	N	N	N	N
62	20240722	120920	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4000	15	2	0.38	1552463760	392155	78.00	3970	4060	3885	5180	2790	3985	3958.80	8.12	-17759	4048	4016	3988	3956	3928	4015	3955	284	1195	500	2780	5	1	56787848	2272	-25.32	2.50	12	0.69	-158.00	1597.00	7430	20230921	-46.16	3090	20230726	29.45	7200	-44.44	20240412	3510	13.96	20240701	7430	-46.16	20230921	3090	29.45	20230726	2.20	N	204620	500	283 억	4612017	N	N	N	N
63	20240722	110919	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3940	-45	5	-1.13	1049494530	266507	53.01	3970	4010	3885	5180	2790	3985	3937.96	8.12	-18303	4048	4016	3988	3956	3928	4015	3955	284	1195	500	2780	5	1	56787848	2237	-24.94	2.47	12	0.47	-158.00	1597.00	7430	20230921	-46.97	3090	20230726	27.51	7200	-45.28	20240412	3510	12.25	20240701	7430	-46.97	20230921	3090	27.51	20230726	2.20	N	204620	500	283 억	4612017	N	N	N	N
64	20240722	100920	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3935	-50	5	-1.25	798893905	202820	40.34	3970	4010	3885	5180	2790	3985	3938.93	8.12	-23315	4048	4016	3988	3956	3928	4015	3955	284	1195	500	2780	5	1	56787848	2235	-24.91	2.46	12	0.36	-158.00	1597.00	7430	20230921	-47.04	3090	20230726	27.35	7200	-45.35	20240412	3510	12.11	20240701	7430	-47.04	20230921	3090	27.35	20230726	2.20	N	204620	500	283 억	4612017	N	N	N	N
65	20240722	090923	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3980	-5	5	-0.13	127402715	31986	6.36	3970	4010	3965	5180	2790	3985	3983.08	8.12	-5273	4048	4016	3988	3956	3928	4015	3955	284	1195	500	2780	5	1	56787848	2260	-25.19	2.49	12	0.06	-158.00	1597.00	7430	20230921	-46.43	3090	20230726	28.80	7200	-44.72	20240412	3510	13.39	20240701	7430	-46.43	20230921	3090	28.80	20230726	2.20	N	204620	500	283 억	4612017	N	N	N	N
66	20240719	160856	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	-25	5	-0.62	1984631600	498665	86.97	3985	4020	3960	5210	2810	4010	3979.89	8.10	-102825	4076	4042	4001	3967	3926	4060	3985	284	1200	500	2800	5	1	56787848	2263	-25.22	2.50	12	0.88	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3510	13.53	20240701	7430	-46.37	20230921	3090	28.96	20230726	2.20	N	204620	500	283 억	4602132	N	N	N	N
67	20240719	150906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	-25	5	-0.62	1728670430	434362	75.76	3985	4020	3960	5210	2810	4010	3979.79	8.10	-64151	4076	4042	4001	3967	3926	4060	3985	284	1200	500	2800	5	1	56787848	2263	-25.22	2.50	12	0.76	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3510	13.53	20240701	7430	-46.37	20230921	3090	28.96	20230726	2.20	N	204620	500	283 억	4602132	N	N	N	N
68	20240719	140908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	-25	5	-0.62	1396291210	350860	61.19	3985	4020	3960	5210	2810	4010	3979.62	8.10	-40198	4076	4042	4001	3967	3926	4060	3985	284	1200	500	2800	5	1	56787848	2263	-25.22	2.50	12	0.62	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3510	13.53	20240701	7430	-46.37	20230921	3090	28.96	20230726	2.20	N	204620	500	283 억	4602132	N	N	N	N
69	20240719	130900	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	-25	5	-0.62	1070356155	268981	46.91	3985	4020	3960	5210	2810	4010	3979.30	8.10	-37161	4076	4042	4001	3967	3926	4060	3985	284	1200	500	2800	5	1	56787848	2263	-25.22	2.50	12	0.47	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3510	13.53	20240701	7430	-46.37	20230921	3090	28.96	20230726	2.20	N	204620	500	283 억	4602132	N	N	N	N
70	20240719	120901	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	-25	5	-0.62	941189345	236528	41.25	3985	4020	3960	5210	2810	4010	3979.19	8.10	-36289	4076	4042	4001	3967	3926	4060	3985	284	1200	500	2800	5	1	56787848	2263	-25.22	2.50	12	0.42	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3510	13.53	20240701	7430	-46.37	20230921	3090	28.96	20230726	2.20	N	204620	500	283 억	4602132	N	N	N	N
71	20240719	110908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3970	-40	5	-1.00	763639510	191859	33.46	3985	4020	3960	5210	2810	4010	3980.21	8.10	-35740	4076	4042	4001	3967	3926	4060	3985	284	1200	500	2800	5	1	56787848	2254	-25.13	2.49	12	0.34	-158.00	1597.00	7430	20230921	-46.57	3090	20230726	28.48	7200	-44.86	20240412	3510	13.11	20240701	7430	-46.57	20230921	3090	28.48	20230726	2.20	N	204620	500	283 억	4602132	N	N	N	N
72	20240719	100833	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	-25	5	-0.62	458117070	114919	20.04	3985	4020	3960	5210	2810	4010	3986.43	8.10	-1679	4076	4042	4001	3967	3926	4060	3985	284	1200	500	2800	5	1	56787848	2263	-25.22	2.50	12	0.20	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3510	13.53	20240701	7430	-46.37	20230921	3090	28.96	20230726	2.20	N	204620	500	283 억	4602132	N	N	N	N
73	20240719	090913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4005	-5	5	-0.12	149587940	37549	6.55	3985	4005	3960	5210	2810	4010	3983.81	8.10	10541	4076	4042	4001	3967	3926	4060	3985	284	1200	500	2800	5	1	56787848	2274	-25.35	2.51	12	0.07	-158.00	1597.00	7430	20230921	-46.10	3090	20230726	29.61	7200	-44.38	20240412	3510	14.10	20240701	7430	-46.10	20230921	3090	29.61	20230726	2.20	N	204620	500	283 억	4602132	N	N	N	N
74	20240718	160850	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4010	-25	5	-0.62	2283046385	570629	78.24	3970	4035	3960	5240	2825	4035	4000.92	7.80	50502	4171	4102	4046	3977	3921	4075	3950	284	1205	500	2820	5	1	56787848	2277	-25.38	2.51	12	1.00	-158.00	1597.00	7430	20230921	-46.03	3090	20230726	29.77	7200	-44.31	20240412	3510	14.25	20240701	7430	-46.03	20230921	3090	29.77	20230726	2.14	N	204620	500	283 억	4429549	N	N	N	N
75	20240718	150900	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4005	-30	5	-0.74	2187622405	546780	74.97	3970	4035	3960	5240	2825	4035	4000.92	7.80	51165	4171	4102	4046	3977	3921	4075	3950	284	1205	500	2820	5	1	56787848	2274	-25.35	2.51	12	0.96	-158.00	1597.00	7430	20230921	-46.10	3090	20230726	29.61	7200	-44.38	20240412	3510	14.10	20240701	7430	-46.10	20230921	3090	29.61	20230726	2.14	N	204620	500	283 억	4429549	N	N	N	N
76	20240718	140852	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4000	-35	5	-0.87	1833654385	458122	62.82	3970	4035	3960	5240	2825	4035	4002.55	7.80	89425	4171	4102	4046	3977	3921	4075	3950	284	1205	500	2820	5	1	56787848	2272	-25.32	2.50	12	0.81	-158.00	1597.00	7430	20230921	-46.16	3090	20230726	29.45	7200	-44.44	20240412	3510	13.96	20240701	7430	-46.16	20230921	3090	29.45	20230726	2.14	N	204620	500	283 억	4429549	N	N	N	N
77	20240718	130854	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4005	-30	5	-0.74	1538379775	384315	52.70	3970	4035	3960	5240	2825	4035	4002.91	7.80	98309	4171	4102	4046	3977	3921	4075	3950	284	1205	500	2820	5	1	56787848	2274	-25.35	2.51	12	0.68	-158.00	1597.00	7430	20230921	-46.10	3090	20230726	29.61	7200	-44.38	20240412	3510	14.10	20240701	7430	-46.10	20230921	3090	29.61	20230726	2.14	N	204620	500	283 억	4429549	N	N	N	N
78	20240718	120854	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4015	-20	5	-0.50	1316218520	328966	45.11	3970	4035	3960	5240	2825	4035	4001.08	7.80	84199	4171	4102	4046	3977	3921	4075	3950	284	1205	500	2820	5	1	56787848	2280	-25.41	2.51	12	0.58	-158.00	1597.00	7430	20230921	-45.96	3090	20230726	29.94	7200	-44.24	20240412	3510	14.39	20240701	7430	-45.96	20230921	3090	29.94	20230726	2.14	N	204620	500	283 억	4429549	N	N	N	N
79	20240718	110901	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3995	-40	5	-0.99	1126190130	281506	38.60	3970	4035	3960	5240	2825	4035	4000.59	7.80	66880	4171	4102	4046	3977	3921	4075	3950	284	1205	500	2820	5	1	56787848	2269	-25.28	2.50	12	0.50	-158.00	1597.00	7430	20230921	-46.23	3090	20230726	29.29	7200	-44.51	20240412	3510	13.82	20240701	7430	-46.23	20230921	3090	29.29	20230726	2.14	N	204620	500	283 억	4429549	N	N	N	N
80	20240718	100901	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4005	-30	5	-0.74	813299920	203323	27.88	3970	4035	3960	5240	2825	4035	4000.04	7.80	51279	4171	4102	4046	3977	3921	4075	3950	284	1205	500	2820	5	1	56787848	2274	-25.35	2.51	12	0.36	-158.00	1597.00	7430	20230921	-46.10	3090	20230726	29.61	7200	-44.38	20240412	3510	14.10	20240701	7430	-46.10	20230921	3090	29.61	20230726	2.14	N	204620	500	283 억	4429549	N	N	N	N
81	20240718	090901	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3985	-50	5	-1.24	302751930	75906	10.41	3970	4030	3960	5240	2825	4035	3988.51	7.80	41160	4171	4102	4046	3977	3921	4075	3950	284	1205	500	2820	5	1	56787848	2263	-25.22	2.50	12	0.13	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3510	13.53	20240701	7430	-46.37	20230921	3090	28.96	20230726	2.14	N	204620	500	283 억	4429549	N	N	N	N
82	20240717	160938	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4035	-45	5	-1.10	2937249465	727475	85.53	4075	4115	3990	5300	2860	4080	4037.60	7.79	-92229	4273	4176	4078	3981	3883	4127	3932	284	1220	500	2850	5	1	56787848	2291	-25.54	2.53	12	1.28	-158.00	1597.00	7430	20230921	-45.69	3090	20230726	30.58	7200	-43.96	20240412	3510	14.96	20240701	7430	-45.69	20230921	3090	30.58	20230726	2.00	N	204620	500	283 억	4423769	N	N	N	N
83	20240717	150943	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4020	-60	5	-1.47	2790370690	691045	81.25	4075	4115	3990	5300	2860	4080	4037.90	7.79	-88483	4273	4176	4078	3981	3883	4127	3932	284	1220	500	2850	5	1	56787848	2283	-25.44	2.52	12	1.22	-158.00	1597.00	7430	20230921	-45.90	3090	20230726	30.10	7200	-44.17	20240412	3510	14.53	20240701	7430	-45.90	20230921	3090	30.10	20230726	2.00	N	204620	500	283 억	4423769	N	N	N	N
84	20240717	140940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4035	-45	5	-1.10	2363328570	585278	68.81	4075	4115	3990	5300	2860	4080	4037.96	7.79	-48214	4273	4176	4078	3981	3883	4127	3932	284	1220	500	2850	5	1	56787848	2291	-25.54	2.53	12	1.03	-158.00	1597.00	7430	20230921	-45.69	3090	20230726	30.58	7200	-43.96	20240412	3510	14.96	20240701	7430	-45.69	20230921	3090	30.58	20230726	2.00	N	204620	500	283 억	4423769	N	N	N	N
85	20240717	130939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4055	-25	5	-0.61	1970507835	487989	57.37	4075	4115	3990	5300	2860	4080	4038.02	7.79	-50028	4273	4176	4078	3981	3883	4127	3932	284	1220	500	2850	5	1	56787848	2303	-25.66	2.54	12	0.86	-158.00	1597.00	7430	20230921	-45.42	3090	20230726	31.23	7200	-43.68	20240412	3510	15.53	20240701	7430	-45.42	20230921	3090	31.23	20230726	2.00	N	204620	500	283 억	4423769	N	N	N	N
86	20240717	120940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4030	-50	5	-1.23	1644978930	407221	47.88	4075	4115	3990	5300	2860	4080	4039.52	7.79	-56651	4273	4176	4078	3981	3883	4127	3932	284	1220	500	2850	5	1	56787848	2289	-25.51	2.52	12	0.72	-158.00	1597.00	7430	20230921	-45.76	3090	20230726	30.42	7200	-44.03	20240412	3510	14.81	20240701	7430	-45.76	20230921	3090	30.42	20230726	2.00	N	204620	500	283 억	4423769	N	N	N	N
87	20240717	110941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4045	-35	5	-0.86	1187791940	293226	34.48	4075	4115	3990	5300	2860	4080	4050.77	7.79	-5294	4273	4176	4078	3981	3883	4127	3932	284	1220	500	2850	5	1	56787848	2297	-25.60	2.53	12	0.52	-158.00	1597.00	7430	20230921	-45.56	3090	20230726	30.91	7200	-43.82	20240412	3510	15.24	20240701	7430	-45.56	20230921	3090	30.91	20230726	2.00	N	204620	500	283 억	4423769	N	N	N	N
88	20240717	100941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4030	-50	5	-1.23	745185235	184612	21.71	4075	4100	3990	5300	2860	4080	4036.49	7.79	-30933	4273	4176	4078	3981	3883	4127	3932	284	1220	500	2850	5	1	56787848	2289	-25.51	2.52	12	0.33	-158.00	1597.00	7430	20230921	-45.76	3090	20230726	30.42	7200	-44.03	20240412	3510	14.81	20240701	7430	-45.76	20230921	3090	30.42	20230726	2.00	N	204620	500	283 억	4423769	N	N	N	N
89	20240717	090753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4075	-5	5	-0.12	122566280	30032	3.53	4075	4100	4070	5300	2860	4080	4081.19	7.79	-18035	4273	4176	4078	3981	3883	4127	3932	284	1220	500	2850	5	1	56787848	2314	-25.79	2.55	12	0.05	-158.00	1597.00	7430	20230921	-45.15	3090	20230726	31.88	7200	-43.40	20240412	3510	16.10	20240701	7430	-45.15	20230921	3090	31.88	20230726	2.00	N	204620	500	283 억	4423769	N	N	N	N
90	20240716	160942	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4080	-120	5	-2.86	3436346315	846464	41.93	4170	4175	3980	5460	2940	4200	4059.64	8.14	-169190	4566	4382	4071	3887	3576	4475	3980	284	1260	500	2940	5	1	56787848	2317	-25.82	2.55	12	1.49	-158.00	1597.00	7430	20230921	-45.09	3090	20230726	32.04	7200	-43.33	20240412	3510	16.24	20240701	7430	-45.09	20230921	3090	32.04	20230726	2.03	N	204620	500	283 억	4621588	N	N	N	N
91	20240716	150951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4080	-120	5	-2.86	3273791565	806508	39.95	4170	4175	3980	5460	2940	4200	4059.22	8.14	-147166	4566	4382	4071	3887	3576	4475	3980	284	1260	500	2940	5	1	56787848	2317	-25.82	2.55	12	1.42	-158.00	1597.00	7430	20230921	-45.09	3090	20230726	32.04	7200	-43.33	20240412	3510	16.24	20240701	7430	-45.09	20230921	3090	32.04	20230726	2.03	N	204620	500	283 억	4621588	N	N	N	N
92	20240716	140948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4085	-115	5	-2.74	2970639700	732139	36.26	4170	4175	3980	5460	2940	4200	4057.48	8.14	-117009	4566	4382	4071	3887	3576	4475	3980	284	1260	500	2940	5	1	56787848	2320	-25.85	2.56	12	1.29	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	3510	16.38	20240701	7430	-45.02	20230921	3090	32.20	20230726	2.03	N	204620	500	283 억	4621588	N	N	N	N
93	20240716	130948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4090	-110	5	-2.62	2630395695	649043	32.15	4170	4175	3980	5460	2940	4200	4052.73	8.14	-80315	4566	4382	4071	3887	3576	4475	3980	284	1260	500	2940	5	1	56787848	2323	-25.89	2.56	12	1.14	-158.00	1597.00	7430	20230921	-44.95	3090	20230726	32.36	7200	-43.19	20240412	3510	16.52	20240701	7430	-44.95	20230921	3090	32.36	20230726	2.03	N	204620	500	283 억	4621588	N	N	N	N
94	20240716	120946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4060	-140	5	-3.33	2369608695	584841	28.97	4170	4175	3980	5460	2940	4200	4051.71	8.14	-65229	4566	4382	4071	3887	3576	4475	3980	284	1260	500	2940	5	1	56787848	2306	-25.70	2.54	12	1.03	-158.00	1597.00	7430	20230921	-45.36	3090	20230726	31.39	7200	-43.61	20240412	3510	15.67	20240701	7430	-45.36	20230921	3090	31.39	20230726	2.03	N	204620	500	283 억	4621588	N	N	N	N
95	20240716	110946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4055	-145	5	-3.45	2094896215	517123	25.61	4170	4175	3980	5460	2940	4200	4051.06	8.14	-42144	4566	4382	4071	3887	3576	4475	3980	284	1260	500	2940	5	1	56787848	2303	-25.66	2.54	12	0.91	-158.00	1597.00	7430	20230921	-45.42	3090	20230726	31.23	7200	-43.68	20240412	3510	15.53	20240701	7430	-45.42	20230921	3090	31.23	20230726	2.03	N	204620	500	283 억	4621588	N	N	N	N
96	20240716	100947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4055	-145	5	-3.45	1766183170	436103	21.60	4170	4175	3980	5460	2940	4200	4049.92	8.14	-40769	4566	4382	4071	3887	3576	4475	3980	284	1260	500	2940	5	1	56787848	2303	-25.66	2.54	12	0.77	-158.00	1597.00	7430	20230921	-45.42	3090	20230726	31.23	7200	-43.68	20240412	3510	15.53	20240701	7430	-45.42	20230921	3090	31.23	20230726	2.03	N	204620	500	283 억	4621588	N	N	N	N
97	20240716	090946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4075	-125	5	-2.98	462057340	112447	5.57	4170	4175	4070	5460	2940	4200	4109.11	8.14	-7472	4566	4382	4071	3887	3576	4475	3980	284	1260	500	2940	5	1	56787848	2314	-25.79	2.55	12	0.20	-158.00	1597.00	7430	20230921	-45.15	3090	20230726	31.88	7200	-43.40	20240412	3510	16.10	20240701	7430	-45.15	20230921	3090	31.88	20230726	2.03	N	204620	500	283 억	4621588	N	N	N	N
98	20240715	160930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4200	140	2	3.45	8316871240	2014764	360.63	4080	4255	3760	5270	2845	4060	4127.94	8.06	-9963	4130	4095	4045	4010	3960	4102	4017	284	1210	500	2840	5	1	56787848	2385	-26.58	2.63	12	3.55	-158.00	1597.00	7430	20230921	-43.47	3090	20230726	35.92	7200	-41.67	20240412	3510	19.66	20240701	7430	-43.47	20230921	3090	35.92	20230726	2.10	N	204620	500	283 억	4578810	N	N	N	N
99	20240715	150938	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4180	120	2	2.96	8142785900	1973177	353.18	4080	4255	3760	5270	2845	4060	4126.74	8.06	1816	4130	4095	4045	4010	3960	4102	4017	284	1210	500	2840	5	1	56787848	2374	-26.46	2.62	12	3.47	-158.00	1597.00	7430	20230921	-43.74	3090	20230726	35.28	7200	-41.94	20240412	3510	19.09	20240701	7430	-43.74	20230921	3090	35.28	20230726	2.10	N	204620	500	283 억	4578810	N	N	N	N
100	20240715	140936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4245	185	2	4.56	7099796070	1725505	308.85	4080	4255	3760	5270	2845	4060	4114.62	8.06	80225	4130	4095	4045	4010	3960	4102	4017	284	1210	500	2840	5	1	56787848	2411	-26.87	2.66	12	3.04	-158.00	1597.00	7430	20230921	-42.87	3090	20230726	37.38	7200	-41.04	20240412	3510	20.94	20240701	7430	-42.87	20230921	3090	37.38	20230726	2.10	N	204620	500	283 억	4578810	N	N	N	N
101	20240715	130938	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4220	160	2	3.94	5604745075	1371728	245.53	4080	4240	3760	5270	2845	4060	4085.90	8.06	114414	4130	4095	4045	4010	3960	4102	4017	284	1210	500	2840	5	1	56787848	2396	-26.71	2.64	12	2.42	-158.00	1597.00	7430	20230921	-43.20	3090	20230726	36.57	7200	-41.39	20240412	3510	20.23	20240701	7430	-43.20	20230921	3090	36.57	20230726	2.10	N	204620	500	283 억	4578810	N	N	N	N
102	20240715	120936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4155	95	2	2.34	3900430670	966278	172.96	4080	4180	3760	5270	2845	4060	4036.55	8.06	50401	4130	4095	4045	4010	3960	4102	4017	284	1210	500	2840	5	1	56787848	2360	-26.30	2.60	12	1.70	-158.00	1597.00	7430	20230921	-44.08	3090	20230726	34.47	7200	-42.29	20240412	3510	18.38	20240701	7430	-44.08	20230921	3090	34.47	20230726	2.10	N	204620	500	283 억	4578810	N	N	N	N
103	20240715	110936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4015	-45	5	-1.11	2479911320	621595	111.26	4080	4085	3760	5270	2845	4060	3989.59	8.06	17698	4130	4095	4045	4010	3960	4102	4017	284	1210	500	2840	5	1	56787848	2280	-25.41	2.51	12	1.09	-158.00	1597.00	7430	20230921	-45.96	3090	20230726	29.94	7200	-44.24	20240412	3510	14.39	20240701	7430	-45.96	20230921	3090	29.94	20230726	2.10	N	204620	500	283 억	4578810	N	N	N	N
104	20240715	100935	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4005	-55	5	-1.35	1910258885	479577	85.84	4080	4085	3760	5270	2845	4060	3983.22	8.06	11069	4130	4095	4045	4010	3960	4102	4017	284	1210	500	2840	5	1	56787848	2274	-25.35	2.51	12	0.84	-158.00	1597.00	7430	20230921	-46.10	3090	20230726	29.61	7200	-44.38	20240412	3510	14.10	20240701	7430	-46.10	20230921	3090	29.61	20230726	2.10	N	204620	500	283 억	4578810	N	N	N	N
105	20240715	090937	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4020	-40	5	-0.99	38941110	9628	1.72	4080	4085	4010	5270	2845	4060	4044.57	8.06	-4067	4130	4095	4045	4010	3960	4102	4017	284	1210	500	2840	5	1	56787848	2283	-25.44	2.52	12	0.02	-158.00	1597.00	7430	20230921	-45.90	3090	20230726	30.10	7200	-44.17	20240412	3510	14.53	20240701	7430	-45.90	20230921	3090	30.10	20230726	2.10	N	204620	500	283 억	4578810	N	N	N	N
106	20240712	160929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4060	-25	5	-0.61	2241474410	557178	38.04	4060	4080	3995	5310	2860	4085	4022.80	8.04	-33162	4291	4187	4031	3927	3771	4240	3980	284	1225	500	2850	5	1	56787848	2306	-25.70	2.54	12	0.98	-158.00	1597.00	7430	20230921	-45.36	3090	20230726	31.39	7200	-43.61	20240412	3510	15.67	20240701	7430	-45.36	20230921	3090	31.39	20230726	2.10	N	204620	500	283 억	4564962	N	N	N	N
107	20240712	150935	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4025	-60	5	-1.47	2145185165	533347	36.41	4060	4080	3995	5310	2860	4085	4022.08	8.04	-26925	4291	4187	4031	3927	3771	4240	3980	284	1225	500	2850	5	1	56787848	2286	-25.47	2.52	12	0.94	-158.00	1597.00	7430	20230921	-45.83	3090	20230726	30.26	7200	-44.10	20240412	3510	14.67	20240701	7430	-45.83	20230921	3090	30.26	20230726	2.10	N	204620	500	283 억	4564962	N	N	N	N
108	20240712	140938	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4030	-55	5	-1.35	1688017500	419449	28.63	4060	4080	3995	5310	2860	4085	4024.32	8.04	-19707	4291	4187	4031	3927	3771	4240	3980	284	1225	500	2850	5	1	56787848	2289	-25.51	2.52	12	0.74	-158.00	1597.00	7430	20230921	-45.76	3090	20230726	30.42	7200	-44.03	20240412	3510	14.81	20240701	7430	-45.76	20230921	3090	30.42	20230726	2.10	N	204620	500	283 억	4564962	N	N	N	N
109	20240712	130932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4000	-85	5	-2.08	1383401905	343888	23.48	4060	4080	4000	5310	2860	4085	4022.76	8.04	-29721	4291	4187	4031	3927	3771	4240	3980	284	1225	500	2850	5	1	56787848	2272	-25.32	2.50	12	0.61	-158.00	1597.00	7430	20230921	-46.16	3090	20230726	29.45	7200	-44.44	20240412	3510	13.96	20240701	7430	-46.16	20230921	3090	29.45	20230726	2.10	N	204620	500	283 억	4564962	N	N	N	N
110	20240712	120934	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4010	-75	5	-1.84	1117243755	277519	18.95	4060	4080	4000	5310	2860	4085	4025.75	8.04	-15913	4291	4187	4031	3927	3771	4240	3980	284	1225	500	2850	5	1	56787848	2277	-25.38	2.51	12	0.49	-158.00	1597.00	7430	20230921	-46.03	3090	20230726	29.77	7200	-44.31	20240412	3510	14.25	20240701	7430	-46.03	20230921	3090	29.77	20230726	2.10	N	204620	500	283 억	4564962	N	N	N	N
111	20240712	110930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4015	-70	5	-1.71	929411315	230646	15.75	4060	4080	4005	5310	2860	4085	4029.51	8.04	-16287	4291	4187	4031	3927	3771	4240	3980	284	1225	500	2850	5	1	56787848	2280	-25.41	2.51	12	0.41	-158.00	1597.00	7430	20230921	-45.96	3090	20230726	29.94	7200	-44.24	20240412	3510	14.39	20240701	7430	-45.96	20230921	3090	29.94	20230726	2.10	N	204620	500	283 억	4564962	N	N	N	N
112	20240712	100932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4050	-35	5	-0.86	536612200	133079	9.08	4060	4075	4005	5310	2860	4085	4032.14	8.04	8200	4291	4187	4031	3927	3771	4240	3980	284	1225	500	2850	5	1	56787848	2300	-25.63	2.54	12	0.23	-158.00	1597.00	7430	20230921	-45.49	3090	20230726	31.07	7200	-43.75	20240412	3510	15.38	20240701	7430	-45.49	20230921	3090	31.07	20230726	2.10	N	204620	500	283 억	4564962	N	N	N	N
113	20240712	090929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4070	-15	5	-0.37	118461835	29257	2.00	4060	4075	4005	5310	2860	4085	4048.56	8.04	-6695	4291	4187	4031	3927	3771	4240	3980	284	1225	500	2850	5	1	56787848	2311	-25.76	2.55	12	0.05	-158.00	1597.00	7430	20230921	-45.22	3090	20230726	31.72	7200	-43.47	20240412	3510	15.95	20240701	7430	-45.22	20230921	3090	31.72	20230726	2.10	N	204620	500	283 억	4564962	N	N	N	N
114	20240711	160925	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4085	205	2	5.28	5875265005	1455467	122.92	3890	4135	3875	5040	2720	3880	4036.68	7.72	107525	4126	4002	3861	3737	3596	4065	3800	284	1160	500	2710	5	1	56787848	2320	-25.85	2.56	12	2.56	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	3510	16.38	20240701	7430	-45.02	20230921	3090	32.20	20230726	2.09	N	204620	500	283 억	4384941	N	N	N	N
115	20240711	150932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4085	205	2	5.28	5598265610	1387823	117.21	3890	4135	3875	5040	2720	3880	4033.85	7.72	119944	4126	4002	3861	3737	3596	4065	3800	284	1160	500	2710	5	1	56787848	2320	-25.85	2.56	12	2.44	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	3510	16.38	20240701	7430	-45.02	20230921	3090	32.20	20230726	2.09	N	204620	500	283 억	4384941	N	N	N	N
116	20240711	140932	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4070	190	2	4.90	4904048330	1217786	102.85	3890	4135	3875	5040	2720	3880	4027.02	7.72	71048	4126	4002	3861	3737	3596	4065	3800	284	1160	500	2710	5	1	56787848	2311	-25.76	2.55	12	2.14	-158.00	1597.00	7430	20230921	-45.22	3090	20230726	31.72	7200	-43.47	20240412	3510	15.95	20240701	7430	-45.22	20230921	3090	31.72	20230726	2.09	N	204620	500	283 억	4384941	N	N	N	N
117	20240711	130930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4035	155	2	3.99	4474838440	1111529	93.87	3890	4135	3875	5040	2720	3880	4025.84	7.72	47242	4126	4002	3861	3737	3596	4065	3800	284	1160	500	2710	5	1	56787848	2291	-25.54	2.53	12	1.96	-158.00	1597.00	7430	20230921	-45.69	3090	20230726	30.58	7200	-43.96	20240412	3510	14.96	20240701	7430	-45.69	20230921	3090	30.58	20230726	2.09	N	204620	500	283 억	4384941	N	N	N	N
118	20240711	120929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4065	185	2	4.77	4050209195	1006996	85.05	3890	4135	3875	5040	2720	3880	4022.07	7.72	46537	4126	4002	3861	3737	3596	4065	3800	284	1160	500	2710	5	1	56787848	2308	-25.73	2.55	12	1.77	-158.00	1597.00	7430	20230921	-45.29	3090	20230726	31.55	7200	-43.54	20240412	3510	15.81	20240701	7430	-45.29	20230921	3090	31.55	20230726	2.09	N	204620	500	283 억	4384941	N	N	N	N
119	20240711	110926	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4040	160	2	4.12	2788279815	697918	58.94	3890	4070	3875	5040	2720	3880	3995.14	7.72	6179	4126	4002	3861	3737	3596	4065	3800	284	1160	500	2710	5	1	56787848	2294	-25.57	2.53	12	1.23	-158.00	1597.00	7430	20230921	-45.63	3090	20230726	30.74	7200	-43.89	20240412	3510	15.10	20240701	7430	-45.63	20230921	3090	30.74	20230726	2.09	N	204620	500	283 억	4384941	N	N	N	N
120	20240711	100928	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3995	115	2	2.96	1762767040	442942	37.41	3890	4030	3875	5040	2720	3880	3979.68	7.72	-53240	4126	4002	3861	3737	3596	4065	3800	284	1160	500	2710	5	1	56787848	2269	-25.28	2.50	12	0.78	-158.00	1597.00	7430	20230921	-46.23	3090	20230726	29.29	7200	-44.51	20240412	3510	13.82	20240701	7430	-46.23	20230921	3090	29.29	20230726	2.09	N	204620	500	283 억	4384941	N	N	N	N
121	20240711	090926	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3915	35	2	0.90	138570320	35503	3.00	3890	3915	3875	5040	2720	3880	3903.06	7.72	-12916	4126	4002	3861	3737	3596	4065	3800	284	1160	500	2710	5	1	56787848	2223	-24.78	2.45	12	0.06	-158.00	1597.00	7430	20230921	-47.31	3090	20230726	26.70	7200	-45.62	20240412	3510	11.54	20240701	7430	-47.31	20230921	3090	26.70	20230726	2.09	N	204620	500	283 억	4384941	N	N	N	N
122	20240710	160923	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3880	155	2	4.16	4571490640	1180561	415.98	3750	3985	3720	4840	2610	3725	3872.30	7.46	147326	3798	3761	3728	3691	3658	3745	3675	284	1115	500	2600	5	1	56787848	2203	-24.56	2.43	12	2.08	-158.00	1597.00	7430	20230921	-47.78	3090	20230726	25.57	7200	-46.11	20240412	3510	10.54	20240701	7430	-47.78	20230921	3090	25.57	20230726	2.10	N	204620	500	283 억	4236895	N	N	N	N
123	20240710	150925	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3885	160	2	4.30	4420830275	1141700	402.29	3750	3985	3720	4840	2610	3725	3872.15	7.46	143336	3798	3761	3728	3691	3658	3745	3675	284	1115	500	2600	5	1	56787848	2206	-24.59	2.43	12	2.01	-158.00	1597.00	7430	20230921	-47.71	3090	20230726	25.73	7200	-46.04	20240412	3510	10.68	20240701	7430	-47.71	20230921	3090	25.73	20230726	2.10	N	204620	500	283 억	4236895	N	N	N	N
124	20240710	140925	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3890	165	2	4.43	3709441090	958073	337.59	3750	3985	3720	4840	2610	3725	3871.77	7.46	72228	3798	3761	3728	3691	3658	3745	3675	284	1115	500	2600	5	1	56787848	2209	-24.62	2.44	12	1.69	-158.00	1597.00	7430	20230921	-47.64	3090	20230726	25.89	7200	-45.97	20240412	3510	10.83	20240701	7430	-47.64	20230921	3090	25.89	20230726	2.10	N	204620	500	283 억	4236895	N	N	N	N
125	20240710	130925	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3960	235	2	6.31	2532168825	657236	231.59	3750	3965	3720	4840	2610	3725	3852.75	7.46	18418	3798	3761	3728	3691	3658	3745	3675	284	1115	500	2600	5	1	56787848	2249	-25.06	2.48	12	1.16	-158.00	1597.00	7430	20230921	-46.70	3090	20230726	28.16	7200	-45.00	20240412	3510	12.82	20240701	7430	-46.70	20230921	3090	28.16	20230726	2.10	N	204620	500	283 억	4236895	N	N	N	N
126	20240710	120924	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3835	110	2	2.95	1490304000	390048	137.44	3750	3870	3720	4840	2610	3725	3820.82	7.46	-38258	3798	3761	3728	3691	3658	3745	3675	284	1115	500	2600	5	1	56787848	2178	-24.27	2.40	12	0.69	-158.00	1597.00	7430	20230921	-48.38	3090	20230726	24.11	7200	-46.74	20240412	3510	9.26	20240701	7430	-48.38	20230921	3090	24.11	20230726	2.10	N	204620	500	283 억	4236895	N	N	N	N
127	20240710	110925	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3810	85	2	2.28	1320326410	345432	121.72	3750	3870	3720	4840	2610	3725	3822.25	7.46	-38829	3798	3761	3728	3691	3658	3745	3675	284	1115	500	2600	5	1	56787848	2164	-24.11	2.39	12	0.61	-158.00	1597.00	7430	20230921	-48.72	3090	20230726	23.30	7200	-47.08	20240412	3510	8.55	20240701	7430	-48.72	20230921	3090	23.30	20230726	2.10	N	204620	500	283 억	4236895	N	N	N	N
128	20240710	100920	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3850	125	2	3.36	986522800	258399	91.05	3750	3870	3720	4840	2610	3725	3817.83	7.46	-33028	3798	3761	3728	3691	3658	3745	3675	284	1115	500	2600	5	1	56787848	2186	-24.37	2.41	12	0.46	-158.00	1597.00	7430	20230921	-48.18	3090	20230726	24.60	7200	-46.53	20240412	3510	9.69	20240701	7430	-48.18	20230921	3090	24.60	20230726	2.10	N	204620	500	283 억	4236895	N	N	N	N
129	20240710	090926	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3795	70	2	1.88	118850095	31658	11.16	3750	3810	3720	4840	2610	3725	3754.19	7.46	1286	3798	3761	3728	3691	3658	3745	3675	284	1115	500	2600	5	1	56787848	2155	-24.02	2.38	12	0.06	-158.00	1597.00	7430	20230921	-48.92	3090	20230726	22.82	7200	-47.29	20240412	3510	8.12	20240701	7430	-48.92	20230921	3090	22.82	20230726	2.10	N	204620	500	283 억	4236895	N	N	N	N
130	20240709	160920	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3725	-5	5	-0.13	1056467420	283531	78.68	3730	3765	3695	4845	2615	3730	3726.11	7.47	-14877	3813	3771	3728	3686	3643	3750	3665	284	1115	500	2610	5	1	56787848	2115	-23.58	2.33	12	0.50	-158.00	1597.00	7430	20230921	-49.87	3090	20230726	20.55	7200	-48.26	20240412	3510	6.13	20240701	7430	-49.87	20230921	3090	20.55	20230726	2.24	N	204620	500	283 억	4244785	N	N	N	N
131	20240709	150924	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3720	-10	5	-0.27	1031252545	276761	76.80	3730	3765	3695	4845	2615	3730	3726.15	7.47	-10786	3813	3771	3728	3686	3643	3750	3665	284	1115	500	2610	5	1	56787848	2113	-23.54	2.33	12	0.49	-158.00	1597.00	7430	20230921	-49.93	3090	20230726	20.39	7200	-48.33	20240412	3510	5.98	20240701	7430	-49.93	20230921	3090	20.39	20230726	2.24	N	204620	500	283 억	4244785	N	N	N	N
132	20240709	140924	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3735	5	2	0.13	853293215	228955	63.54	3730	3765	3695	4845	2615	3730	3726.90	7.47	14088	3813	3771	3728	3686	3643	3750	3665	284	1115	500	2610	5	1	56787848	2121	-23.64	2.34	12	0.40	-158.00	1597.00	7430	20230921	-49.73	3090	20230726	20.87	7200	-48.12	20240412	3510	6.41	20240701	7430	-49.73	20230921	3090	20.87	20230726	2.24	N	204620	500	283 억	4244785	N	N	N	N
133	20240709	130927	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3730	0	3	0.00	634691455	170465	47.31	3730	3765	3695	4845	2615	3730	3723.29	7.47	-15117	3813	3771	3728	3686	3643	3750	3665	284	1115	500	2610	5	1	56787848	2118	-23.61	2.34	12	0.30	-158.00	1597.00	7430	20230921	-49.80	3090	20230726	20.71	7200	-48.19	20240412	3510	6.27	20240701	7430	-49.80	20230921	3090	20.71	20230726	2.24	N	204620	500	283 억	4244785	N	N	N	N
134	20240709	120928	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3720	-10	5	-0.27	552726560	148461	41.20	3730	3765	3695	4845	2615	3730	3723.04	7.47	-17156	3813	3771	3728	3686	3643	3750	3665	284	1115	500	2610	5	1	56787848	2113	-23.54	2.33	12	0.26	-158.00	1597.00	7430	20230921	-49.93	3090	20230726	20.39	7200	-48.33	20240412	3510	5.98	20240701	7430	-49.93	20230921	3090	20.39	20230726	2.24	N	204620	500	283 억	4244785	N	N	N	N
135	20240709	110929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3715	-15	5	-0.40	462450075	124155	34.45	3730	3765	3695	4845	2615	3730	3724.78	7.47	-12212	3813	3771	3728	3686	3643	3750	3665	284	1115	500	2610	5	1	56787848	2110	-23.51	2.33	12	0.22	-158.00	1597.00	7430	20230921	-50.00	3090	20230726	20.23	7200	-48.40	20240412	3510	5.84	20240701	7430	-50.00	20230921	3090	20.23	20230726	2.24	N	204620	500	283 억	4244785	N	N	N	N
136	20240709	100925	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3765	35	2	0.94	193563110	51800	14.38	3730	3765	3705	4845	2615	3730	3736.74	7.47	-3483	3813	3771	3728	3686	3643	3750	3665	284	1115	500	2610	5	1	56787848	2138	-23.83	2.36	12	0.09	-158.00	1597.00	7430	20230921	-49.33	3090	20230726	21.84	7200	-47.71	20240412	3510	7.26	20240701	7430	-49.33	20230921	3090	21.84	20230726	2.24	N	204620	500	283 억	4244785	N	N	N	N
137	20240709	090922	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3735	5	2	0.13	51050785	13718	3.81	3730	3735	3705	4845	2615	3730	3721.45	7.47	-3455	3813	3771	3728	3686	3643	3750	3665	284	1115	500	2610	5	1	56787848	2121	-23.64	2.34	12	0.02	-158.00	1597.00	7430	20230921	-49.73	3090	20230726	20.87	7200	-48.12	20240412	3510	6.41	20240701	7430	-49.73	20230921	3090	20.87	20230726	2.24	N	204620	500	283 억	4244785	N	N	N	N
138	20240708	160916	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3730	-50	5	-1.32	1329104145	357408	38.04	3770	3770	3685	4910	2650	3780	3718.64	7.43	-8225	4006	3892	3716	3602	3426	3950	3660	284	1130	500	2640	5	1	56787848	2118	-23.61	2.34	12	0.63	-158.00	1597.00	7430	20230921	-49.80	3090	20230726	20.71	7200	-48.19	20240412	3510	6.27	20240701	7430	-49.80	20230921	3090	20.71	20230726	2.32	N	204620	500	283 억	4219869	N	N	N	N
139	20240708	150918	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3715	-65	5	-1.72	1265541140	340314	36.22	3770	3770	3685	4910	2650	3780	3718.67	7.43	-15842	4006	3892	3716	3602	3426	3950	3660	284	1130	500	2640	5	1	56787848	2110	-23.51	2.33	12	0.60	-158.00	1597.00	7430	20230921	-50.00	3090	20230726	20.23	7200	-48.40	20240412	3510	5.84	20240701	7430	-50.00	20230921	3090	20.23	20230726	2.32	N	204620	500	283 억	4219869	N	N	N	N
140	20240708	140921	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3735	-45	5	-1.19	1187967650	319493	34.00	3770	3770	3685	4910	2650	3780	3718.20	7.43	-10190	4006	3892	3716	3602	3426	3950	3660	284	1130	500	2640	5	1	56787848	2121	-23.64	2.34	12	0.56	-158.00	1597.00	7430	20230921	-49.73	3090	20230726	20.87	7200	-48.12	20240412	3510	6.41	20240701	7430	-49.73	20230921	3090	20.87	20230726	2.32	N	204620	500	283 억	4219869	N	N	N	N
141	20240708	130917	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3710	-70	5	-1.85	818545500	219870	23.40	3770	3770	3690	4910	2650	3780	3722.75	7.43	-11804	4006	3892	3716	3602	3426	3950	3660	284	1130	500	2640	5	1	56787848	2107	-23.48	2.32	12	0.39	-158.00	1597.00	7430	20230921	-50.07	3090	20230726	20.06	7200	-48.47	20240412	3510	5.70	20240701	7430	-50.07	20230921	3090	20.06	20230726	2.32	N	204620	500	283 억	4219869	N	N	N	N
142	20240708	120918	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3735	-45	5	-1.19	674373240	181192	19.28	3770	3770	3690	4910	2650	3780	3721.73	7.43	6948	4006	3892	3716	3602	3426	3950	3660	284	1130	500	2640	5	1	56787848	2121	-23.64	2.34	12	0.32	-158.00	1597.00	7430	20230921	-49.73	3090	20230726	20.87	7200	-48.12	20240412	3510	6.41	20240701	7430	-49.73	20230921	3090	20.87	20230726	2.32	N	204620	500	283 억	4219869	N	N	N	N
143	20240708	110916	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3715	-65	5	-1.72	551553600	148192	15.77	3770	3770	3690	4910	2650	3780	3721.71	7.43	7916	4006	3892	3716	3602	3426	3950	3660	284	1130	500	2640	5	1	56787848	2110	-23.51	2.33	12	0.26	-158.00	1597.00	7430	20230921	-50.00	3090	20230726	20.23	7200	-48.40	20240412	3510	5.84	20240701	7430	-50.00	20230921	3090	20.23	20230726	2.32	N	204620	500	283 억	4219869	N	N	N	N
144	20240708	100917	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3725	-55	5	-1.46	455523030	122367	13.02	3770	3770	3690	4910	2650	3780	3722.39	7.43	6216	4006	3892	3716	3602	3426	3950	3660	284	1130	500	2640	5	1	56787848	2115	-23.58	2.33	12	0.22	-158.00	1597.00	7430	20230921	-49.87	3090	20230726	20.55	7200	-48.26	20240412	3510	6.13	20240701	7430	-49.87	20230921	3090	20.55	20230726	2.32	N	204620	500	283 억	4219869	N	N	N	N
145	20240708	090916	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3705	-75	5	-1.98	117983905	31760	3.38	3770	3770	3690	4910	2650	3780	3713.93	7.43	-2185	4006	3892	3716	3602	3426	3950	3660	284	1130	500	2640	5	1	56787848	2104	-23.45	2.32	12	0.06	-158.00	1597.00	7430	20230921	-50.13	3090	20230726	19.90	7200	-48.54	20240412	3510	5.56	20240701	7430	-50.13	20230921	3090	19.90	20230726	2.32	N	204620	500	283 억	4219869	N	N	N	N
146	20240705	160912	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3780	210	2	5.88	3487977655	933001	239.48	3540	3830	3540	4640	2500	3570	3738.29	7.17	151203	3700	3635	3590	3525	3480	3667	3557	284	1070	500	2490	5	1	56787848	2147	-23.92	2.37	12	1.64	-158.00	1597.00	7430	20230921	-49.13	3090	20230726	22.33	7200	-47.50	20240412	3510	7.69	20240701	7430	-49.13	20230921	3090	22.33	20230726	2.27	N	204620	500	283 억	4071790	N	N	N	N
147	20240705	150915	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3760	190	2	5.32	3333798265	892058	228.98	3540	3830	3540	4640	2500	3570	3737.20	7.17	140776	3700	3635	3590	3525	3480	3667	3557	284	1070	500	2490	5	1	56787848	2135	-23.80	2.35	12	1.57	-158.00	1597.00	7430	20230921	-49.39	3090	20230726	21.68	7200	-47.78	20240412	3510	7.12	20240701	7430	-49.39	20230921	3090	21.68	20230726	2.27	N	204620	500	283 억	4071790	N	N	N	N
148	20240705	140917	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3785	215	2	6.02	2823303360	757054	194.32	3540	3800	3540	4640	2500	3570	3729.33	7.17	106774	3700	3635	3590	3525	3480	3667	3557	284	1070	500	2490	5	1	56787848	2149	-23.96	2.37	12	1.33	-158.00	1597.00	7430	20230921	-49.06	3090	20230726	22.49	7200	-47.43	20240412	3510	7.83	20240701	7430	-49.06	20230921	3090	22.49	20230726	2.27	N	204620	500	283 억	4071790	N	N	N	N
149	20240705	130914	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3690	120	2	3.36	2353045340	631547	162.11	3540	3800	3540	4640	2500	3570	3725.84	7.17	129099	3700	3635	3590	3525	3480	3667	3557	284	1070	500	2490	5	1	56787848	2095	-23.35	2.31	12	1.11	-158.00	1597.00	7430	20230921	-50.34	3090	20230726	19.42	7200	-48.75	20240412	3510	5.13	20240701	7430	-50.34	20230921	3090	19.42	20230726	2.27	N	204620	500	283 억	4071790	N	N	N	N
150	20240705	120915	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3720	150	2	4.20	2181815730	585243	150.22	3540	3800	3540	4640	2500	3570	3728.05	7.17	132083	3700	3635	3590	3525	3480	3667	3557	284	1070	500	2490	5	1	56787848	2113	-23.54	2.33	12	1.03	-158.00	1597.00	7430	20230921	-49.93	3090	20230726	20.39	7200	-48.33	20240412	3510	5.98	20240701	7430	-49.93	20230921	3090	20.39	20230726	2.27	N	204620	500	283 억	4071790	N	N	N	N
151	20240705	110912	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3750	180	2	5.04	1923830965	516350	132.54	3540	3800	3540	4640	2500	3570	3725.83	7.17	138301	3700	3635	3590	3525	3480	3667	3557	284	1070	500	2490	5	1	56787848	2130	-23.73	2.35	12	0.91	-158.00	1597.00	7430	20230921	-49.53	3090	20230726	21.36	7200	-47.92	20240412	3510	6.84	20240701	7430	-49.53	20230921	3090	21.36	20230726	2.27	N	204620	500	283 억	4071790	N	N	N	N
152	20240705	100912	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3720	150	2	4.20	1018356970	275342	70.68	3540	3760	3540	4640	2500	3570	3698.52	7.17	71174	3700	3635	3590	3525	3480	3667	3557	284	1070	500	2490	5	1	56787848	2113	-23.54	2.33	12	0.48	-158.00	1597.00	7430	20230921	-49.93	3090	20230726	20.39	7200	-48.33	20240412	3510	5.98	20240701	7430	-49.93	20230921	3090	20.39	20230726	2.27	N	204620	500	283 억	4071790	N	N	N	N
153	20240705	090913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3625	55	2	1.54	43293740	12100	3.11	3540	3625	3540	4640	2500	3570	3578.00	7.17	4861	3700	3635	3590	3525	3480	3667	3557	284	1070	500	2490	5	1	56787848	2059	-22.94	2.27	12	0.02	-158.00	1597.00	7430	20230921	-51.21	3090	20230726	17.31	7200	-49.65	20240412	3510	3.28	20240701	7430	-51.21	20230921	3090	17.31	20230726	2.27	N	204620	500	283 억	4071790	N	N	N	N
154	20240704	160908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3570	5	2	0.14	1392181410	388967	48.78	3565	3655	3545	4630	2500	3565	3579.19	7.05	61008	3785	3675	3620	3510	3455	3647	3482	284	1065	500	2490	5	1	56787848	2027	-22.59	2.24	12	0.68	-158.00	1597.00	7430	20230921	-51.95	3090	20230726	15.53	7200	-50.42	20240412	3510	1.71	20240701	7430	-51.95	20230921	3090	15.53	20230726	2.13	N	204620	500	283 억	4002008	N	N	N	N
155	20240704	150912	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3585	20	2	0.56	1342484490	375081	47.04	3565	3655	3545	4630	2500	3565	3579.19	7.05	59338	3785	3675	3620	3510	3455	3647	3482	284	1065	500	2490	5	1	56787848	2036	-22.69	2.24	12	0.66	-158.00	1597.00	7430	20230921	-51.75	3090	20230726	16.02	7200	-50.21	20240412	3510	2.14	20240701	7430	-51.75	20230921	3090	16.02	20230726	2.13	N	204620	500	283 억	4002008	N	N	N	N
156	20240704	140911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3570	5	2	0.14	1180373900	329762	41.36	3565	3655	3545	4630	2500	3565	3579.47	7.05	53724	3785	3675	3620	3510	3455	3647	3482	284	1065	500	2490	5	1	56787848	2027	-22.59	2.24	12	0.58	-158.00	1597.00	7430	20230921	-51.95	3090	20230726	15.53	7200	-50.42	20240412	3510	1.71	20240701	7430	-51.95	20230921	3090	15.53	20230726	2.13	N	204620	500	283 억	4002008	N	N	N	N
157	20240704	130911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3560	-5	5	-0.14	891390800	248665	31.19	3565	3655	3545	4630	2500	3565	3584.71	7.05	21725	3785	3675	3620	3510	3455	3647	3482	284	1065	500	2490	5	1	56787848	2022	-22.53	2.23	12	0.44	-158.00	1597.00	7430	20230921	-52.09	3090	20230726	15.21	7200	-50.56	20240412	3510	1.42	20240701	7430	-52.09	20230921	3090	15.21	20230726	2.13	N	204620	500	283 억	4002008	N	N	N	N
158	20240704	120911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3555	-10	5	-0.28	641479465	178465	22.38	3565	3655	3545	4630	2500	3565	3594.43	7.05	-1207	3785	3675	3620	3510	3455	3647	3482	284	1065	500	2490	5	1	56787848	2019	-22.50	2.23	12	0.31	-158.00	1597.00	7430	20230921	-52.15	3090	20230726	15.05	7200	-50.63	20240412	3510	1.28	20240701	7430	-52.15	20230921	3090	15.05	20230726	2.13	N	204620	500	283 억	4002008	N	N	N	N
159	20240704	110910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3590	25	2	0.70	487419400	135210	16.96	3565	3655	3545	4630	2500	3565	3604.91	7.05	10921	3785	3675	3620	3510	3455	3647	3482	284	1065	500	2490	5	1	56787848	2039	-22.72	2.25	12	0.24	-158.00	1597.00	7430	20230921	-51.68	3090	20230726	16.18	7200	-50.14	20240412	3510	2.28	20240701	7430	-51.68	20230921	3090	16.18	20230726	2.13	N	204620	500	283 억	4002008	N	N	N	N
160	20240704	100910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3635	70	2	1.96	294445330	81939	10.28	3565	3645	3545	4630	2500	3565	3593.47	7.05	4628	3785	3675	3620	3510	3455	3647	3482	284	1065	500	2490	5	1	56787848	2064	-23.01	2.28	12	0.14	-158.00	1597.00	7430	20230921	-51.08	3090	20230726	17.64	7200	-49.51	20240412	3510	3.56	20240701	7430	-51.08	20230921	3090	17.64	20230726	2.13	N	204620	500	283 억	4002008	N	N	N	N
161	20240704	090911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3560	-5	5	-0.14	35712245	10037	1.26	3565	3565	3545	4630	2500	3565	3558.06	7.05	-4666	3785	3675	3620	3510	3455	3647	3482	284	1065	500	2490	5	1	56787848	2022	-22.53	2.23	12	0.02	-158.00	1597.00	7430	20230921	-52.09	3090	20230726	15.21	7200	-50.56	20240412	3510	1.42	20240701	7430	-52.09	20230921	3090	15.21	20230726	2.13	N	204620	500	283 억	4002008	N	N	N	N
162	20240703	160906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3565	-165	5	-4.42	2861719370	792378	27.04	3680	3730	3565	4845	2615	3730	3611.73	7.42	-214464	3976	3852	3766	3642	3556	3810	3600	284	1115	500	2610	5	1	56787848	2024	-22.56	2.23	12	1.40	-158.00	1597.00	7430	20230921	-52.02	3090	20230726	15.37	7200	-50.49	20240412	3510	1.57	20240701	7430	-52.02	20230921	3090	15.37	20230726	2.14	N	204620	500	283 억	4213208	N	N	N	N
163	20240703	150909	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3575	-155	5	-4.16	2569795325	710540	24.25	3680	3730	3565	4845	2615	3730	3616.68	7.42	-185994	3976	3852	3766	3642	3556	3810	3600	284	1115	500	2610	5	1	56787848	2030	-22.63	2.24	12	1.25	-158.00	1597.00	7430	20230921	-51.88	3090	20230726	15.70	7200	-50.35	20240412	3510	1.85	20240701	7430	-51.88	20230921	3090	15.70	20230726	2.14	N	204620	500	283 억	4213208	N	N	N	N
164	20240703	140909	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3575	-155	5	-4.16	2360402815	651971	22.25	3680	3730	3565	4845	2615	3730	3620.41	7.42	-162984	3976	3852	3766	3642	3556	3810	3600	284	1115	500	2610	5	1	56787848	2030	-22.63	2.24	12	1.15	-158.00	1597.00	7430	20230921	-51.88	3090	20230726	15.70	7200	-50.35	20240412	3510	1.85	20240701	7430	-51.88	20230921	3090	15.70	20230726	2.14	N	204620	500	283 억	4213208	N	N	N	N
165	20240703	130908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3610	-120	5	-3.22	2042840175	563409	19.23	3680	3730	3565	4845	2615	3730	3625.86	7.42	-131874	3976	3852	3766	3642	3556	3810	3600	284	1115	500	2610	5	1	56787848	2050	-22.85	2.26	12	0.99	-158.00	1597.00	7430	20230921	-51.41	3090	20230726	16.83	7200	-49.86	20240412	3510	2.85	20240701	7430	-51.41	20230921	3090	16.83	20230726	2.14	N	204620	500	283 억	4213208	N	N	N	N
166	20240703	120907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3590	-140	5	-3.75	1941873505	535410	18.27	3680	3730	3565	4845	2615	3730	3626.89	7.42	-126985	3976	3852	3766	3642	3556	3810	3600	284	1115	500	2610	5	1	56787848	2039	-22.72	2.25	12	0.94	-158.00	1597.00	7430	20230921	-51.68	3090	20230726	16.18	7200	-50.14	20240412	3510	2.28	20240701	7430	-51.68	20230921	3090	16.18	20230726	2.14	N	204620	500	283 억	4213208	N	N	N	N
167	20240703	110910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3600	-130	5	-3.49	1781949310	490794	16.75	3680	3730	3565	4845	2615	3730	3630.75	7.42	-123498	3976	3852	3766	3642	3556	3810	3600	284	1115	500	2610	5	1	56787848	2044	-22.78	2.25	12	0.86	-158.00	1597.00	7430	20230921	-51.55	3090	20230726	16.50	7200	-50.00	20240412	3510	2.56	20240701	7430	-51.55	20230921	3090	16.50	20230726	2.14	N	204620	500	283 억	4213208	N	N	N	N
168	20240703	100911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3665	-65	5	-1.74	1014584530	278248	9.50	3680	3730	3575	4845	2615	3730	3646.33	7.42	-59330	3976	3852	3766	3642	3556	3810	3600	284	1115	500	2610	5	1	56787848	2081	-23.20	2.29	12	0.49	-158.00	1597.00	7430	20230921	-50.67	3090	20230726	18.61	7200	-49.10	20240412	3510	4.42	20240701	7430	-50.67	20230921	3090	18.61	20230726	2.14	N	204620	500	283 억	4213208	N	N	N	N
169	20240703	090907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3635	-95	5	-2.55	335484635	91725	3.13	3680	3700	3620	4845	2615	3730	3657.50	7.42	-22242	3976	3852	3766	3642	3556	3810	3600	284	1115	500	2610	5	1	56787848	2064	-23.01	2.28	12	0.16	-158.00	1597.00	7430	20230921	-51.08	3090	20230726	17.64	7200	-49.51	20240412	3510	3.56	20240701	7430	-51.08	20230921	3090	17.64	20230726	2.14	N	204620	500	283 억	4213208	N	N	N	N
170	20240702	160905	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3730	175	2	4.92	10958577760	2909921	239.87	3800	3890	3680	4620	2490	3555	3766.05	7.70	-97506	3725	3640	3575	3490	3425	3607	3457	284	1065	500	2480	5	1	56787848	2118	-23.61	2.34	12	5.12	-158.00	1597.00	7430	20230921	-49.80	3090	20230726	20.71	7200	-48.19	20240412	3510	6.27	20240701	7430	-49.80	20230921	3090	20.71	20230726	2.21	N	204620	500	283 억	4372033	N	N	N	N
171	20240702	150906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3720	165	2	4.64	10782247245	2862533	235.96	3800	3890	3680	4620	2490	3555	3766.76	7.70	-108960	3725	3640	3575	3490	3425	3607	3457	284	1065	500	2480	5	1	56787848	2113	-23.54	2.33	12	5.04	-158.00	1597.00	7430	20230921	-49.93	3090	20230726	20.39	7200	-48.33	20240412	3510	5.98	20240701	7430	-49.93	20230921	3090	20.39	20230726	2.21	N	204620	500	283 억	4372033	N	N	N	N
172	20240702	140907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3735	180	2	5.06	10189544765	2703428	222.84	3800	3890	3680	4620	2490	3555	3769.20	7.70	-148436	3725	3640	3575	3490	3425	3607	3457	284	1065	500	2480	5	1	56787848	2121	-23.64	2.34	12	4.76	-158.00	1597.00	7430	20230921	-49.73	3090	20230726	20.87	7200	-48.12	20240412	3510	6.41	20240701	7430	-49.73	20230921	3090	20.87	20230726	2.21	N	204620	500	283 억	4372033	N	N	N	N
173	20240702	130906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3720	165	2	4.64	9663290095	2561857	211.18	3800	3890	3680	4620	2490	3555	3772.07	7.70	-181657	3725	3640	3575	3490	3425	3607	3457	284	1065	500	2480	5	1	56787848	2113	-23.54	2.33	12	4.51	-158.00	1597.00	7430	20230921	-49.93	3090	20230726	20.39	7200	-48.33	20240412	3510	5.98	20240701	7430	-49.93	20230921	3090	20.39	20230726	2.21	N	204620	500	283 억	4372033	N	N	N	N
174	20240702	120907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3725	170	2	4.78	9282742355	2459460	202.73	3800	3890	3680	4620	2490	3555	3774.39	7.70	-191838	3725	3640	3575	3490	3425	3607	3457	284	1065	500	2480	5	1	56787848	2115	-23.58	2.33	12	4.33	-158.00	1597.00	7430	20230921	-49.87	3090	20230726	20.55	7200	-48.26	20240412	3510	6.13	20240701	7430	-49.87	20230921	3090	20.55	20230726	2.21	N	204620	500	283 억	4372033	N	N	N	N
175	20240702	110906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3720	165	2	4.64	8792007600	2327805	191.88	3800	3890	3680	4620	2490	3555	3777.05	7.70	-189192	3725	3640	3575	3490	3425	3607	3457	284	1065	500	2480	5	1	56787848	2113	-23.54	2.33	12	4.10	-158.00	1597.00	7430	20230921	-49.93	3090	20230726	20.39	7200	-48.33	20240412	3510	5.98	20240701	7430	-49.93	20230921	3090	20.39	20230726	2.21	N	204620	500	283 억	4372033	N	N	N	N
176	20240702	100906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3725	170	2	4.78	7681256000	2030013	167.33	3800	3890	3680	4620	2490	3555	3783.96	7.70	-175298	3725	3640	3575	3490	3425	3607	3457	284	1065	500	2480	5	1	56787848	2115	-23.58	2.33	12	3.57	-158.00	1597.00	7430	20230921	-49.87	3090	20230726	20.55	7200	-48.26	20240412	3510	6.13	20240701	7430	-49.87	20230921	3090	20.55	20230726	2.21	N	204620	500	283 억	4372033	N	N	N	N
177	20240702	090907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3795	240	2	6.75	2871730680	761563	62.78	3800	3870	3680	4620	2490	3555	3771.12	7.70	-103984	3725	3640	3575	3490	3425	3607	3457	284	1065	500	2480	5	1	56787848	2155	-24.02	2.38	12	1.34	-158.00	1597.00	7430	20230921	-48.92	3090	20230726	22.82	7200	-47.29	20240412	3510	8.12	20240701	7430	-48.92	20230921	3090	22.82	20230726	2.21	N	204620	500	283 억	4372033	N	N	N	N
178	20240701	160903	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3555	-95	5	-2.60	3283619060	921109	220.76	3650	3660	3510	4745	2555	3650	3564.98	7.65	33608	3706	3677	3626	3597	3546	3692	3612	284	1095	500	2550	5	1	56787848	2019	-22.50	2.23	12	1.62	-158.00	1597.00	7430	20230921	-52.15	3090	20230726	15.05	7200	-50.63	20240412	3510	1.28	20240701	7430	-52.15	20230921	3090	15.05	20230726	2.19	N	204620	500	283 억	4341835	N	N	N	N
179	20240701	150905	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3555	-95	5	-2.60	3120869590	875309	209.79	3650	3660	3510	4745	2555	3650	3565.45	7.65	31247	3706	3677	3626	3597	3546	3692	3612	284	1095	500	2550	5	1	56787848	2019	-22.50	2.23	12	1.54	-158.00	1597.00	7430	20230921	-52.15	3090	20230726	15.05	7200	-50.63	20240412	3510	1.28	20240701	7430	-52.15	20230921	3090	15.05	20230726	2.19	N	204620	500	283 억	4341835	N	N	N	N
180	20240701	140904	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3565	-85	5	-2.33	2729823030	765565	183.48	3650	3660	3510	4745	2555	3650	3565.76	7.65	7700	3706	3677	3626	3597	3546	3692	3612	284	1095	500	2550	5	1	56787848	2024	-22.56	2.23	12	1.35	-158.00	1597.00	7430	20230921	-52.02	3090	20230726	15.37	7200	-50.49	20240412	3510	1.57	20240701	7430	-52.02	20230921	3090	15.37	20230726	2.19	N	204620	500	283 억	4341835	N	N	N	N
181	20240701	130904	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3580	-70	5	-1.92	2127732775	596197	142.89	3650	3660	3510	4745	2555	3650	3568.84	7.65	-59617	3706	3677	3626	3597	3546	3692	3612	284	1095	500	2550	5	1	56787848	2033	-22.66	2.24	12	1.05	-158.00	1597.00	7430	20230921	-51.82	3090	20230726	15.86	7200	-50.28	20240412	3510	1.99	20240701	7430	-51.82	20230921	3090	15.86	20230726	2.19	N	204620	500	283 억	4341835	N	N	N	N
182	20240701	120904	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3590	-60	5	-1.64	1894423295	531217	127.32	3650	3660	3510	4745	2555	3650	3566.19	7.65	-71190	3706	3677	3626	3597	3546	3692	3612	284	1095	500	2550	5	1	56787848	2039	-22.72	2.25	12	0.94	-158.00	1597.00	7430	20230921	-51.68	3090	20230726	16.18	7200	-50.14	20240412	3510	2.28	20240701	7430	-51.68	20230921	3090	16.18	20230726	2.19	N	204620	500	283 억	4341835	N	N	N	N
183	20240701	110902	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3515	-135	5	-3.70	1298889345	363313	87.08	3650	3660	3515	4745	2555	3650	3575.12	7.65	-95574	3706	3677	3626	3597	3546	3692	3612	284	1095	500	2550	5	1	56787848	1996	-22.25	2.20	12	0.64	-158.00	1597.00	7430	20230921	-52.69	3090	20230726	13.75	7200	-51.18	20240412	3515	0.00	20240701	7430	-52.69	20230921	3090	13.75	20230726	2.19	N	204620	500	283 억	4341835	N	N	N	N
184	20240701	100901	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3575	-75	5	-2.05	673867565	187040	44.83	3650	3660	3560	4745	2555	3650	3602.80	7.65	-19521	3706	3677	3626	3597	3546	3692	3612	284	1095	500	2550	5	1	56787848	2030	-22.63	2.24	12	0.33	-158.00	1597.00	7430	20230921	-51.88	3090	20230726	15.70	7200	-50.35	20240412	3530	1.27	20240627	7430	-51.88	20230921	3090	15.70	20230726	2.19	N	204620	500	283 억	4341835	N	N	N	N
185	20240701	090859	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	3645	-5	5	-0.14	77068990	21174	5.07	3650	3660	3625	4745	2555	3650	3639.79	7.65	1759	3706	3677	3626	3597	3546	3692	3612	284	1095	500	2550	5	1	56787848	2070	-23.07	2.28	12	0.04	-158.00	1597.00	7430	20230921	-50.94	3090	20230726	17.96	7200	-49.38	20240412	3530	3.26	20240627	7430	-50.94	20230921	3090	17.96	20230726	2.19	N	204620	500	283 억	4341835	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History