KissMeData/309960/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	10	2	0.21	245421575	52976	92.43	4640	4675	4600	6050	3265	4660	4632.68	0.54	18277	4783	4721	4648	4586	4513	4752	4617	232	1390	1000	2790	5	1	23217239	1084	16.44	0.93	12	0.23	284.00	5014.00	7930	20240510	-41.11	3715	20230825	25.71	7930	-41.11	20240510	4010	16.46	20240411	7930	-41.11	20240510	3715	25.71	20230825	2.56	N	309960	1000	232 억	125358	N	N	0	N	N
3	20240731	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	4660	0	3	0.00	213122030	46057	80.36	4640	4675	4600	6050	3265	4660	4627.35	0.54	15715	4783	4721	4648	4586	4513	4752	4617	232	1390	1000	2790	5	1	23217239	1082	16.41	0.93	12	0.20	284.00	5014.00	7930	20240510	-41.24	3715	20230825	25.44	7930	-41.24	20240510	4010	16.21	20240411	7930	-41.24	20240510	3715	25.44	20230825	2.56	N	309960	1000	232 억	125358	N	N	0	N	N
4	20240731	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	4635	-25	5	-0.54	127686710	27641	48.23	4640	4675	4600	6050	3265	4660	4619.47	0.54	5103	4783	4721	4648	4586	4513	4752	4617	232	1390	1000	2790	5	1	23217239	1076	16.32	0.92	12	0.12	284.00	5014.00	7930	20240510	-41.55	3715	20230825	24.76	7930	-41.55	20240510	4010	15.59	20240411	7930	-41.55	20240510	3715	24.76	20230825	2.56	N	309960	1000	232 억	125358	N	N	0	N	N
5	20240731	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-15	5	-0.32	76579910	16571	28.91	4640	4675	4600	6050	3265	4660	4621.32	0.54	2562	4783	4721	4648	4586	4513	4752	4617	232	1390	1000	2790	5	1	23217239	1078	16.36	0.93	12	0.07	284.00	5014.00	7930	20240510	-41.42	3715	20230825	25.03	7930	-41.42	20240510	4010	15.84	20240411	7930	-41.42	20240510	3715	25.03	20230825	2.56	N	309960	1000	232 억	125358	N	N	0	N	N
6	20240731	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	4635	-25	5	-0.54	64920200	14045	24.51	4640	4675	4600	6050	3265	4660	4622.30	0.54	2027	4783	4721	4648	4586	4513	4752	4617	232	1390	1000	2790	5	1	23217239	1076	16.32	0.92	12	0.06	284.00	5014.00	7930	20240510	-41.55	3715	20230825	24.76	7930	-41.55	20240510	4010	15.59	20240411	7930	-41.55	20240510	3715	24.76	20230825	2.56	N	309960	1000	232 억	125358	N	N	0	N	N
7	20240731	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	4650	-10	5	-0.21	51780780	11201	19.54	4640	4675	4600	6050	3265	4660	4622.87	0.54	1655	4783	4721	4648	4586	4513	4752	4617	232	1390	1000	2790	5	1	23217239	1080	16.37	0.93	12	0.05	284.00	5014.00	7930	20240510	-41.36	3715	20230825	25.17	7930	-41.36	20240510	4010	15.96	20240411	7930	-41.36	20240510	3715	25.17	20230825	2.56	N	309960	1000	232 억	125358	N	N	0	N	N
8	20240731	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	4650	-10	5	-0.21	39291125	8507	14.84	4640	4675	4600	6050	3265	4660	4618.68	0.54	585	4783	4721	4648	4586	4513	4752	4617	232	1390	1000	2790	5	1	23217239	1080	16.37	0.93	12	0.04	284.00	5014.00	7930	20240510	-41.36	3715	20230825	25.17	7930	-41.36	20240510	4010	15.96	20240411	7930	-41.36	20240510	3715	25.17	20230825	2.56	N	309960	1000	232 억	125358	N	N	0	N	N
9	20240731	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	4610	-50	5	-1.07	7205260	1564	2.73	4640	4640	4600	6050	3265	4660	4606.94	0.54	-1255	4783	4721	4648	4586	4513	4752	4617	232	1390	1000	2790	5	1	23217239	1070	16.23	0.92	12	0.01	284.00	5014.00	7930	20240510	-41.87	3715	20230825	24.09	7930	-41.87	20240510	4010	14.96	20240411	7930	-41.87	20240510	3715	24.09	20230825	2.56	N	309960	1000	232 억	125358	N	N	0	N	N
10	20240730	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	4660	-30	5	-0.64	264716600	57313	141.15	4630	4710	4575	6090	3285	4690	4618.65	0.54	939	4783	4736	4643	4596	4503	4760	4620	232	1400	1000	2810	5	1	23217239	1082	16.41	0.93	12	0.25	284.00	5014.00	7930	20240510	-41.24	3715	20230825	25.44	7930	-41.24	20240510	4010	16.21	20240411	7930	-41.24	20240510	3715	25.44	20230825	2.57	N	309960	1000	232 억	124313	N	N	0	N	N
11	20240730	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	-70	5	-1.49	241460415	52314	128.84	4630	4710	4575	6090	3285	4690	4615.60	0.54	1659	4783	4736	4643	4596	4503	4760	4620	232	1400	1000	2810	5	1	23217239	1073	16.27	0.92	12	0.23	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.57	N	309960	1000	232 억	124313	N	N	0	N	N
12	20240730	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-45	5	-0.96	226310670	49035	120.76	4630	4710	4575	6090	3285	4690	4615.29	0.54	1370	4783	4736	4643	4596	4503	4760	4620	232	1400	1000	2810	5	1	23217239	1078	16.36	0.93	12	0.21	284.00	5014.00	7930	20240510	-41.42	3715	20230825	25.03	7930	-41.42	20240510	4010	15.84	20240411	7930	-41.42	20240510	3715	25.03	20230825	2.57	N	309960	1000	232 억	124313	N	N	0	N	N
13	20240730	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-45	5	-0.96	202050310	43796	107.86	4630	4710	4575	6090	3285	4690	4613.44	0.54	-2481	4783	4736	4643	4596	4503	4760	4620	232	1400	1000	2810	5	1	23217239	1078	16.36	0.93	12	0.19	284.00	5014.00	7930	20240510	-41.42	3715	20230825	25.03	7930	-41.42	20240510	4010	15.84	20240411	7930	-41.42	20240510	3715	25.03	20230825	2.57	N	309960	1000	232 억	124313	N	N	0	N	N
14	20240730	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	4630	-60	5	-1.28	195379055	42356	104.31	4630	4710	4575	6090	3285	4690	4612.78	0.54	-2343	4783	4736	4643	4596	4503	4760	4620	232	1400	1000	2810	5	1	23217239	1075	16.30	0.92	12	0.18	284.00	5014.00	7930	20240510	-41.61	3715	20230825	24.63	7930	-41.61	20240510	4010	15.46	20240411	7930	-41.61	20240510	3715	24.63	20230825	2.57	N	309960	1000	232 억	124313	N	N	0	N	N
15	20240730	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	4625	-65	5	-1.39	180828440	39211	96.57	4630	4710	4575	6090	3285	4690	4611.68	0.54	-527	4783	4736	4643	4596	4503	4760	4620	232	1400	1000	2810	5	1	23217239	1074	16.29	0.92	12	0.17	284.00	5014.00	7930	20240510	-41.68	3715	20230825	24.50	7930	-41.68	20240510	4010	15.34	20240411	7930	-41.68	20240510	3715	24.50	20230825	2.57	N	309960	1000	232 억	124313	N	N	0	N	N
16	20240730	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	-70	5	-1.49	119753325	25999	64.03	4630	4650	4580	6090	3285	4690	4606.07	0.54	-706	4783	4736	4643	4596	4503	4760	4620	232	1400	1000	2810	5	1	23217239	1073	16.27	0.92	12	0.11	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.57	N	309960	1000	232 억	124313	N	N	0	N	N
17	20240730	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	4640	-50	5	-1.07	15145255	3270	8.05	4630	4640	4630	6090	3285	4690	4631.58	0.54	5	4783	4736	4643	4596	4503	4760	4620	232	1400	1000	2810	5	1	23217239	1077	16.34	0.93	12	0.01	284.00	5014.00	7930	20240510	-41.49	3715	20230825	24.90	7930	-41.49	20240510	4010	15.71	20240411	7930	-41.49	20240510	3715	24.90	20230825	2.57	N	309960	1000	232 억	124313	N	N	0	N	N
18	20240729	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	4690	55	2	1.19	187635485	40591	89.14	4615	4690	4550	6020	3245	4635	4620.26	0.51	6013	4721	4677	4591	4547	4461	4700	4570	232	1385	1000	2780	5	1	23217239	1089	16.51	0.94	12	0.17	284.00	5014.00	7930	20240510	-40.86	3715	20230825	26.24	7930	-40.86	20240510	4010	16.96	20240411	7930	-40.86	20240510	3715	26.24	20230825	2.61	N	309960	1000	232 억	118515	N	N	0	N	N
19	20240729	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	4665	30	2	0.65	172131955	37283	81.88	4615	4675	4550	6020	3245	4635	4616.88	0.51	6039	4721	4677	4591	4547	4461	4700	4570	232	1385	1000	2780	5	1	23217239	1083	16.43	0.93	12	0.16	284.00	5014.00	7930	20240510	-41.17	3715	20230825	25.57	7930	-41.17	20240510	4010	16.33	20240411	7930	-41.17	20240510	3715	25.57	20230825	2.61	N	309960	1000	232 억	118515	N	N	0	N	N
20	20240729	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	4635	0	3	0.00	141306115	30647	67.30	4615	4665	4550	6020	3245	4635	4610.73	0.51	3895	4721	4677	4591	4547	4461	4700	4570	232	1385	1000	2780	5	1	23217239	1076	16.32	0.92	12	0.13	284.00	5014.00	7930	20240510	-41.55	3715	20230825	24.76	7930	-41.55	20240510	4010	15.59	20240411	7930	-41.55	20240510	3715	24.76	20230825	2.61	N	309960	1000	232 억	118515	N	N	0	N	N
21	20240729	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	4650	15	2	0.32	132878390	28830	63.31	4615	4665	4550	6020	3245	4635	4608.99	0.51	5237	4721	4677	4591	4547	4461	4700	4570	232	1385	1000	2780	5	1	23217239	1080	16.37	0.93	12	0.12	284.00	5014.00	7930	20240510	-41.36	3715	20230825	25.17	7930	-41.36	20240510	4010	15.96	20240411	7930	-41.36	20240510	3715	25.17	20230825	2.61	N	309960	1000	232 억	118515	N	N	0	N	N
22	20240729	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	-15	5	-0.32	109050060	23702	52.05	4615	4640	4550	6020	3245	4635	4600.81	0.51	3746	4721	4677	4591	4547	4461	4700	4570	232	1385	1000	2780	5	1	23217239	1073	16.27	0.92	12	0.10	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.61	N	309960	1000	232 억	118515	N	N	0	N	N
23	20240729	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	-15	5	-0.32	84128160	18294	40.18	4615	4640	4550	6020	3245	4635	4598.58	0.51	3394	4721	4677	4591	4547	4461	4700	4570	232	1385	1000	2780	5	1	23217239	1073	16.27	0.92	12	0.08	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.61	N	309960	1000	232 억	118515	N	N	0	N	N
24	20240729	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	-20	5	-0.43	25793165	5597	12.29	4615	4635	4590	6020	3245	4635	4608.15	0.51	1620	4721	4677	4591	4547	4461	4700	4570	232	1385	1000	2780	5	1	23217239	1071	16.25	0.92	12	0.02	284.00	5014.00	7930	20240510	-41.80	3715	20230825	24.23	7930	-41.80	20240510	4010	15.09	20240411	7930	-41.80	20240510	3715	24.23	20230825	2.61	N	309960	1000	232 억	118515	N	N	0	N	N
25	20240729	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4635	0	3	0.00	5278100	1145	2.51	4615	4635	4595	6020	3245	4635	4608.54	0.51	197	4721	4677	4591	4547	4461	4700	4570	232	1385	1000	2780	5	1	23217239	1076	16.32	0.92	12	0.00	284.00	5014.00	7930	20240510	-41.55	3715	20230825	24.76	7930	-41.55	20240510	4010	15.59	20240411	7930	-41.55	20240510	3715	24.76	20230825	2.61	N	309960	1000	232 억	118515	N	N	0	N	N
26	20240726	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	4635	70	2	1.53	206326630	45320	48.53	4505	4635	4505	5930	3200	4565	4552.66	0.48	8251	4685	4625	4560	4500	4435	4592	4467	232	1365	1000	2730	5	1	23217239	1076	16.32	0.92	12	0.20	284.00	5014.00	7930	20240510	-41.55	3715	20230825	24.76	7930	-41.55	20240510	4010	15.59	20240411	7930	-41.55	20240510	3715	24.76	20230825	2.57	N	309960	1000	232 억	110348	N	N	0	N	N
27	20240726	151125	57	100.00	KOSDAQ	금융	N	N	N	N	N	4555	-10	5	-0.22	180283495	39690	42.50	4505	4625	4505	5930	3200	4565	4542.29	0.48	7951	4685	4625	4560	4500	4435	4592	4467	232	1365	1000	2730	5	1	23217239	1058	16.04	0.91	12	0.17	284.00	5014.00	7930	20240510	-42.56	3715	20230825	22.61	7930	-42.56	20240510	4010	13.59	20240411	7930	-42.56	20240510	3715	22.61	20230825	2.57	N	309960	1000	232 억	110348	N	N	0	N	N
28	20240726	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-5	5	-0.11	162477600	35791	38.33	4505	4625	4505	5930	3200	4565	4539.62	0.48	5074	4685	4625	4560	4500	4435	4592	4467	232	1365	1000	2730	5	1	23217239	1059	16.06	0.91	12	0.15	284.00	5014.00	7930	20240510	-42.50	3715	20230825	22.75	7930	-42.50	20240510	4010	13.72	20240411	7930	-42.50	20240510	3715	22.75	20230825	2.57	N	309960	1000	232 억	110348	N	N	0	N	N
29	20240726	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-5	5	-0.11	154618690	34066	36.48	4505	4625	4505	5930	3200	4565	4538.80	0.48	4383	4685	4625	4560	4500	4435	4592	4467	232	1365	1000	2730	5	1	23217239	1059	16.06	0.91	12	0.15	284.00	5014.00	7930	20240510	-42.50	3715	20230825	22.75	7930	-42.50	20240510	4010	13.72	20240411	7930	-42.50	20240510	3715	22.75	20230825	2.57	N	309960	1000	232 억	110348	N	N	0	N	N
30	20240726	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4570	5	2	0.11	128409455	28315	30.32	4505	4625	4505	5930	3200	4565	4535.03	0.48	1020	4685	4625	4560	4500	4435	4592	4467	232	1365	1000	2730	5	1	23217239	1061	16.09	0.91	12	0.12	284.00	5014.00	7930	20240510	-42.37	3715	20230825	23.01	7930	-42.37	20240510	4010	13.97	20240411	7930	-42.37	20240510	3715	23.01	20230825	2.57	N	309960	1000	232 억	110348	N	N	0	N	N
31	20240726	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4520	-45	5	-0.99	67543635	14898	15.95	4505	4625	4505	5930	3200	4565	4533.74	0.48	9	4685	4625	4560	4500	4435	4592	4467	232	1365	1000	2730	5	1	23217239	1049	15.92	0.90	12	0.06	284.00	5014.00	7930	20240510	-43.00	3715	20230825	21.67	7930	-43.00	20240510	4010	12.72	20240411	7930	-43.00	20240510	3715	21.67	20230825	2.57	N	309960	1000	232 억	110348	N	N	0	N	N
32	20240726	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	-25	5	-0.55	59713315	13165	14.10	4505	4625	4505	5930	3200	4565	4535.76	0.48	667	4685	4625	4560	4500	4435	4592	4467	232	1365	1000	2730	5	1	23217239	1054	15.99	0.91	12	0.06	284.00	5014.00	7930	20240510	-42.75	3715	20230825	22.21	7930	-42.75	20240510	4010	13.22	20240411	7930	-42.75	20240510	3715	22.21	20230825	2.57	N	309960	1000	232 억	110348	N	N	0	N	N
33	20240726	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	-15	5	-0.33	1701670	376	0.40	4505	4575	4505	5930	3200	4565	4525.72	0.48	70	4685	4625	4560	4500	4435	4592	4467	232	1365	1000	2730	5	1	23217239	1056	16.02	0.91	12	0.00	284.00	5014.00	7930	20240510	-42.62	3715	20230825	22.48	7930	-42.62	20240510	4010	13.47	20240411	7930	-42.62	20240510	3715	22.48	20230825	2.57	N	309960	1000	232 억	110348	N	N	0	N	N
34	20240725	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	4565	-90	5	-1.93	420072740	92300	103.98	4580	4620	4495	6050	3260	4655	4551.15	0.41	14394	4765	4710	4655	4600	4545	4682	4572	232	1395	1000	2790	5	1	23217239	1060	16.07	0.91	12	0.40	284.00	5014.00	7930	20240510	-42.43	3715	20230825	22.88	7930	-42.43	20240510	4010	13.84	20240411	7930	-42.43	20240510	3715	22.88	20230825	2.60	N	309960	1000	232 억	95955	N	N	2	N	N
35	20240725	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	4545	-110	5	-2.36	373666455	82055	92.44	4580	4620	4495	6050	3260	4655	4553.83	0.41	14834	4765	4710	4655	4600	4545	4682	4572	232	1395	1000	2790	5	1	23217239	1055	16.00	0.91	12	0.35	284.00	5014.00	7930	20240510	-42.69	3715	20230825	22.34	7930	-42.69	20240510	4010	13.34	20240411	7930	-42.69	20240510	3715	22.34	20230825	2.60	N	309960	1000	232 억	95955	N	N	2	N	N
36	20240725	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4575	-80	5	-1.72	347186280	76233	85.88	4580	4620	4495	6050	3260	4655	4554.26	0.41	15171	4765	4710	4655	4600	4545	4682	4572	232	1395	1000	2790	5	1	23217239	1062	16.11	0.91	12	0.33	284.00	5014.00	7930	20240510	-42.31	3715	20230825	23.15	7930	-42.31	20240510	4010	14.09	20240411	7930	-42.31	20240510	3715	23.15	20230825	2.60	N	309960	1000	232 억	95955	N	N	2	N	N
37	20240725	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4565	-90	5	-1.93	328000885	72030	81.15	4580	4620	4495	6050	3260	4655	4553.65	0.41	12668	4765	4710	4655	4600	4545	4682	4572	232	1395	1000	2790	5	1	23217239	1060	16.07	0.91	12	0.31	284.00	5014.00	7930	20240510	-42.43	3715	20230825	22.88	7930	-42.43	20240510	4010	13.84	20240411	7930	-42.43	20240510	3715	22.88	20230825	2.60	N	309960	1000	232 억	95955	N	N	2	N	N
38	20240725	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-95	5	-2.04	304482235	66868	75.33	4580	4620	4495	6050	3260	4655	4553.46	0.41	9311	4765	4710	4655	4600	4545	4682	4572	232	1395	1000	2790	5	1	23217239	1059	16.06	0.91	12	0.29	284.00	5014.00	7930	20240510	-42.50	3715	20230825	22.75	7930	-42.50	20240510	4010	13.72	20240411	7930	-42.50	20240510	3715	22.75	20230825	2.60	N	309960	1000	232 억	95955	N	N	2	N	N
39	20240725	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	-115	5	-2.47	266130365	58459	65.86	4580	4620	4495	6050	3260	4655	4552.40	0.41	2628	4765	4710	4655	4600	4545	4682	4572	232	1395	1000	2790	5	1	23217239	1054	15.99	0.91	12	0.25	284.00	5014.00	7930	20240510	-42.75	3715	20230825	22.21	7930	-42.75	20240510	4010	13.22	20240411	7930	-42.75	20240510	3715	22.21	20230825	2.60	N	309960	1000	232 억	95955	N	N	2	N	N
40	20240725	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	-115	5	-2.47	247265655	54297	61.17	4580	4620	4495	6050	3260	4655	4553.92	0.41	1413	4765	4710	4655	4600	4545	4682	4572	232	1395	1000	2790	5	1	23217239	1054	15.99	0.91	12	0.23	284.00	5014.00	7930	20240510	-42.75	3715	20230825	22.21	7930	-42.75	20240510	4010	13.22	20240411	7930	-42.75	20240510	3715	22.21	20230825	2.60	N	309960	1000	232 억	95955	N	N	2	N	N
41	20240725	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	-115	5	-2.47	167702605	36673	41.32	4580	4620	4540	6050	3260	4655	4572.88	0.41	-1490	4765	4710	4655	4600	4545	4682	4572	232	1395	1000	2790	5	1	23217239	1054	15.99	0.91	12	0.16	284.00	5014.00	7930	20240510	-42.75	3715	20230825	22.21	7930	-42.75	20240510	4010	13.22	20240411	7930	-42.75	20240510	3715	22.21	20230825	2.60	N	309960	1000	232 억	95955	N	N	2	N	N
42	20240724	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	-5	5	-0.11	411867400	88561	75.68	4660	4710	4600	6050	3265	4660	4650.66	0.48	-16067	4833	4746	4693	4606	4553	4720	4580	232	1390	1000	2790	5	1	23217239	1081	16.39	0.93	12	0.38	284.00	5014.00	7930	20240510	-41.30	3715	20230825	25.30	7930	-41.30	20240510	4010	16.08	20240411	7930	-41.30	20240510	3715	25.30	20230825	2.62	N	309960	1000	232 억	111931	N	N	2	N	N
43	20240724	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4640	-20	5	-0.43	397106795	85387	72.97	4660	4710	4600	6050	3265	4660	4650.67	0.48	-15283	4833	4746	4693	4606	4553	4720	4580	232	1390	1000	2790	5	1	23217239	1077	16.34	0.93	12	0.37	284.00	5014.00	7930	20240510	-41.49	3715	20230825	24.90	7930	-41.49	20240510	4010	15.71	20240411	7930	-41.49	20240510	3715	24.90	20230825	2.62	N	309960	1000	232 억	111931	N	N	7	N	N
44	20240724	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	4630	-30	5	-0.64	339079365	72900	62.30	4660	4710	4600	6050	3265	4660	4651.29	0.48	-18571	4833	4746	4693	4606	4553	4720	4580	232	1390	1000	2790	5	1	23217239	1075	16.30	0.92	12	0.31	284.00	5014.00	7930	20240510	-41.61	3715	20230825	24.63	7930	-41.61	20240510	4010	15.46	20240411	7930	-41.61	20240510	3715	24.63	20230825	2.62	N	309960	1000	232 억	111931	N	N	7	N	N
45	20240724	131130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	10	2	0.21	209203025	44862	38.34	4660	4710	4630	6050	3265	4660	4663.26	0.48	-558	4833	4746	4693	4606	4553	4720	4580	232	1390	1000	2790	5	1	23217239	1084	16.44	0.93	12	0.19	284.00	5014.00	7930	20240510	-41.11	3715	20230825	25.71	7930	-41.11	20240510	4010	16.46	20240411	7930	-41.11	20240510	3715	25.71	20230825	2.62	N	309960	1000	232 억	111931	N	N	7	N	N
46	20240724	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-15	5	-0.32	180378725	38648	33.03	4660	4710	4630	6050	3265	4660	4667.22	0.48	-166	4833	4746	4693	4606	4553	4720	4580	232	1390	1000	2790	5	1	23217239	1078	16.36	0.93	12	0.17	284.00	5014.00	7930	20240510	-41.42	3715	20230825	25.03	7930	-41.42	20240510	4010	15.84	20240411	7930	-41.42	20240510	3715	25.03	20230825	2.62	N	309960	1000	232 억	111931	N	N	7	N	N
47	20240724	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	4675	15	2	0.32	131536845	28191	24.09	4660	4710	4630	6050	3265	4660	4665.92	0.48	4571	4833	4746	4693	4606	4553	4720	4580	232	1390	1000	2790	5	1	23217239	1085	16.46	0.93	12	0.12	284.00	5014.00	7930	20240510	-41.05	3715	20230825	25.84	7930	-41.05	20240510	4010	16.58	20240411	7930	-41.05	20240510	3715	25.84	20230825	2.62	N	309960	1000	232 억	111931	N	N	7	N	N
48	20240724	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	4695	35	2	0.75	82619825	17746	15.17	4660	4710	4630	6050	3265	4660	4655.69	0.48	4852	4833	4746	4693	4606	4553	4720	4580	232	1390	1000	2790	5	1	23217239	1090	16.53	0.94	12	0.08	284.00	5014.00	7930	20240510	-40.79	3715	20230825	26.38	7930	-40.79	20240510	4010	17.08	20240411	7930	-40.79	20240510	3715	26.38	20230825	2.62	N	309960	1000	232 억	111931	N	N	7	N	N
49	20240724	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	10	2	0.21	44373655	9559	8.17	4660	4675	4630	6050	3265	4660	4642.08	0.48	2657	4833	4746	4693	4606	4553	4720	4580	232	1390	1000	2790	5	1	23217239	1084	16.44	0.93	12	0.04	284.00	5014.00	7930	20240510	-41.11	3715	20230825	25.71	7930	-41.11	20240510	4010	16.46	20240411	7930	-41.11	20240510	3715	25.71	20230825	2.62	N	309960	1000	232 억	111931	N	N	7	N	N
50	20240723	161107	57	100.00	KOSDAQ	금융	N	N	N	N	N	4660	60	2	1.30	543951610	116148	63.43	4665	4780	4640	5980	3220	4600	4683.33	0.40	19419	4826	4712	4636	4522	4446	4675	4485	232	1380	1000	2760	5	1	23217239	1082	16.41	0.93	12	0.50	284.00	5014.00	7930	20240510	-41.24	3715	20230825	25.44	7930	-41.24	20240510	4010	16.21	20240411	7930	-41.24	20240510	3715	25.44	20230825	2.51	N	309960	1000	232 억	92531	N	N	7	N	N
51	20240723	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	4675	75	2	1.63	490378475	104659	57.15	4665	4780	4640	5980	3220	4600	4685.57	0.40	17655	4826	4712	4636	4522	4446	4675	4485	232	1380	1000	2760	5	1	23217239	1085	16.46	0.93	12	0.45	284.00	5014.00	7930	20240510	-41.05	3715	20230825	25.84	7930	-41.05	20240510	4010	16.58	20240411	7930	-41.05	20240510	3715	25.84	20230825	2.51	N	309960	1000	232 억	92531	N	N	22	N	N
52	20240723	141110	57	100.00	KOSDAQ	금융	N	N	N	N	N	4675	75	2	1.63	382404555	81574	44.55	4665	4780	4640	5980	3220	4600	4687.93	0.40	14739	4826	4712	4636	4522	4446	4675	4485	232	1380	1000	2760	5	1	23217239	1085	16.46	0.93	12	0.35	284.00	5014.00	7930	20240510	-41.05	3715	20230825	25.84	7930	-41.05	20240510	4010	16.58	20240411	7930	-41.05	20240510	3715	25.84	20230825	2.51	N	309960	1000	232 억	92531	N	N	22	N	N
53	20240723	131106	57	100.00	KOSDAQ	금융	N	N	N	N	N	4665	65	2	1.41	343067085	73133	39.94	4665	4780	4640	5980	3220	4600	4691.12	0.40	12783	4826	4712	4636	4522	4446	4675	4485	232	1380	1000	2760	5	1	23217239	1083	16.43	0.93	12	0.31	284.00	5014.00	7930	20240510	-41.17	3715	20230825	25.57	7930	-41.17	20240510	4010	16.33	20240411	7930	-41.17	20240510	3715	25.57	20230825	2.51	N	309960	1000	232 억	92531	N	N	22	N	N
54	20240723	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	4685	85	2	1.85	316268560	67375	36.79	4665	4780	4640	5980	3220	4600	4694.29	0.40	12594	4826	4712	4636	4522	4446	4675	4485	232	1380	1000	2760	5	1	23217239	1088	16.50	0.93	12	0.29	284.00	5014.00	7930	20240510	-40.92	3715	20230825	26.11	7930	-40.92	20240510	4010	16.83	20240411	7930	-40.92	20240510	3715	26.11	20230825	2.51	N	309960	1000	232 억	92531	N	N	22	N	N
55	20240723	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	4685	85	2	1.85	272481890	57973	31.66	4665	4780	4640	5980	3220	4600	4700.32	0.40	13075	4826	4712	4636	4522	4446	4675	4485	232	1380	1000	2760	5	1	23217239	1088	16.50	0.93	12	0.25	284.00	5014.00	7930	20240510	-40.92	3715	20230825	26.11	7930	-40.92	20240510	4010	16.83	20240411	7930	-40.92	20240510	3715	26.11	20230825	2.51	N	309960	1000	232 억	92531	N	N	22	N	N
56	20240723	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	4715	115	2	2.50	231231445	49161	26.85	4665	4780	4640	5980	3220	4600	4703.76	0.40	9867	4826	4712	4636	4522	4446	4675	4485	232	1380	1000	2760	5	1	23217239	1095	16.60	0.94	12	0.21	284.00	5014.00	7930	20240510	-40.54	3715	20230825	26.92	7930	-40.54	20240510	4010	17.58	20240411	7930	-40.54	20240510	3715	26.92	20230825	2.51	N	309960	1000	232 억	92531	N	N	22	N	N
57	20240723	091121	57	100.00	KOSDAQ	금융	N	N	N	N	N	4675	75	2	1.63	72766725	15563	8.50	4665	4710	4640	5980	3220	4600	4676.09	0.40	7136	4826	4712	4636	4522	4446	4675	4485	232	1380	1000	2760	5	1	23217239	1085	16.46	0.93	12	0.07	284.00	5014.00	7930	20240510	-41.05	3715	20230825	25.84	7930	-41.05	20240510	4010	16.58	20240411	7930	-41.05	20240510	3715	25.84	20230825	2.51	N	309960	1000	232 억	92531	N	N	22	N	N
58	20240722	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4600	-90	5	-1.92	812723700	175142	10.52	4635	4750	4560	6090	3285	4690	4640.32	0.40	-1561	5500	5095	4785	4380	4070	5297	4582	232	1400	1000	2810	5	1	23217239	1068	16.20	0.92	12	0.75	284.00	5014.00	7930	20240510	-41.99	3715	20230825	23.82	7930	-41.99	20240510	4010	14.71	20240411	7930	-41.99	20240510	3715	23.82	20230825	2.57	N	309960	1000	232 억	93917	N	N	22	N	N
59	20240722	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-45	5	-0.96	791865595	170620	10.25	4635	4750	4560	6090	3285	4690	4641.05	0.40	-2017	5500	5095	4785	4380	4070	5297	4582	232	1400	1000	2810	5	1	23217239	1078	16.36	0.93	12	0.73	284.00	5014.00	7930	20240510	-41.42	3715	20230825	25.03	7930	-41.42	20240510	4010	15.84	20240411	7930	-41.42	20240510	3715	25.03	20230825	2.57	N	309960	1000	232 억	93917	N	N	40	N	N
60	20240722	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	4570	-120	5	-2.56	730448720	157253	9.45	4635	4750	4560	6090	3285	4690	4645.00	0.40	-5648	5500	5095	4785	4380	4070	5297	4582	232	1400	1000	2810	5	1	23217239	1061	16.09	0.91	12	0.68	284.00	5014.00	7930	20240510	-42.37	3715	20230825	23.01	7930	-42.37	20240510	4010	13.97	20240411	7930	-42.37	20240510	3715	23.01	20230825	2.57	N	309960	1000	232 억	93917	N	N	40	N	N
61	20240722	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-130	5	-2.77	667133490	143384	8.61	4635	4750	4560	6090	3285	4690	4652.72	0.40	-5312	5500	5095	4785	4380	4070	5297	4582	232	1400	1000	2810	5	1	23217239	1059	16.06	0.91	12	0.62	284.00	5014.00	7930	20240510	-42.50	3715	20230825	22.75	7930	-42.50	20240510	4010	13.72	20240411	7930	-42.50	20240510	3715	22.75	20230825	2.57	N	309960	1000	232 억	93917	N	N	40	N	N
62	20240722	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	4595	-95	5	-2.03	584261830	125256	7.52	4635	4750	4570	6090	3285	4690	4664.50	0.40	-7298	5500	5095	4785	4380	4070	5297	4582	232	1400	1000	2810	5	1	23217239	1067	16.18	0.92	12	0.54	284.00	5014.00	7930	20240510	-42.06	3715	20230825	23.69	7930	-42.06	20240510	4010	14.59	20240411	7930	-42.06	20240510	3715	23.69	20230825	2.57	N	309960	1000	232 억	93917	N	N	40	N	N
63	20240722	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	4650	-40	5	-0.85	442421250	94541	5.68	4635	4750	4630	6090	3285	4690	4679.65	0.40	-8133	5500	5095	4785	4380	4070	5297	4582	232	1400	1000	2810	5	1	23217239	1080	16.37	0.93	12	0.41	284.00	5014.00	7930	20240510	-41.36	3715	20230825	25.17	7930	-41.36	20240510	4010	15.96	20240411	7930	-41.36	20240510	3715	25.17	20230825	2.57	N	309960	1000	232 억	93917	N	N	40	N	N
64	20240722	101109	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	20	2	0.43	328987700	70260	4.22	4635	4750	4630	6090	3285	4690	4682.41	0.40	-725	5500	5095	4785	4380	4070	5297	4582	232	1400	1000	2810	5	1	23217239	1094	16.58	0.94	12	0.30	284.00	5014.00	7930	20240510	-40.61	3715	20230825	26.78	7930	-40.61	20240510	4010	17.46	20240411	7930	-40.61	20240510	3715	26.78	20230825	2.57	N	309960	1000	232 억	93917	N	N	40	N	N
65	20240722	091113	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	-35	5	-0.75	48600035	10468	0.63	4635	4660	4630	6090	3285	4690	4641.80	0.40	2573	5500	5095	4785	4380	4070	5297	4582	232	1400	1000	2810	5	1	23217239	1081	16.39	0.93	12	0.05	284.00	5014.00	7930	20240510	-41.30	3715	20230825	25.30	7930	-41.30	20240510	4010	16.08	20240411	7930	-41.30	20240510	3715	25.30	20230825	2.57	N	309960	1000	232 억	93917	N	N	40	N	N
66	20240719	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	4690	175	2	3.88	7942800745	1660946	3056.86	4540	5190	4475	5860	3165	4515	4782.18	0.41	-1493	4611	4562	4521	4472	4431	4587	4497	232	1345	1000	2700	5	1	23217239	1089	16.51	0.94	12	7.15	284.00	5014.00	7930	20240510	-40.86	3715	20230825	26.24	7930	-40.86	20240510	4010	16.96	20240411	7930	-40.86	20240510	3715	26.24	20230825	2.54	N	309960	1000	232 억	95761	N	N	40	N	N
67	20240719	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	105	2	2.33	7857478645	1642700	3023.28	4540	5190	4475	5860	3165	4515	4783.28	0.41	-671	4611	4562	4521	4472	4431	4587	4497	232	1345	1000	2700	5	1	23217239	1073	16.27	0.92	12	7.08	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.54	N	309960	1000	232 억	95761	N	N	43	N	N
68	20240719	141056	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	140	2	3.10	7631279040	1593797	2933.28	4540	5190	4475	5860	3165	4515	4788.12	0.41	-5219	4611	4562	4521	4472	4431	4587	4497	232	1345	1000	2700	5	1	23217239	1081	16.39	0.93	12	6.86	284.00	5014.00	7930	20240510	-41.30	3715	20230825	25.30	7930	-41.30	20240510	4010	16.08	20240411	7930	-41.30	20240510	3715	25.30	20230825	2.54	N	309960	1000	232 억	95761	N	N	43	N	N
69	20240719	131047	57	100.00	KOSDAQ	금융	N	N	N	N	N	4690	175	2	3.88	7490356385	1563512	2877.54	4540	5190	4475	5860	3165	4515	4790.74	0.41	-5967	4611	4562	4521	4472	4431	4587	4497	232	1345	1000	2700	5	1	23217239	1089	16.51	0.94	12	6.73	284.00	5014.00	7930	20240510	-40.86	3715	20230825	26.24	7930	-40.86	20240510	4010	16.96	20240411	7930	-40.86	20240510	3715	26.24	20230825	2.54	N	309960	1000	232 억	95761	N	N	43	N	N
70	20240719	121045	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	155	2	3.43	7250510695	1512236	2783.17	4540	5190	4475	5860	3165	4515	4794.58	0.41	-18016	4611	4562	4521	4472	4431	4587	4497	232	1345	1000	2700	5	1	23217239	1084	16.44	0.93	12	6.51	284.00	5014.00	7930	20240510	-41.11	3715	20230825	25.71	7930	-41.11	20240510	4010	16.46	20240411	7930	-41.11	20240510	3715	25.71	20230825	2.54	N	309960	1000	232 억	95761	N	N	43	N	N
71	20240719	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	4730	215	2	4.76	6693730750	1394302	2566.12	4540	5190	4475	5860	3165	4515	4800.79	0.41	-41277	4611	4562	4521	4472	4431	4587	4497	232	1345	1000	2700	5	1	23217239	1098	16.65	0.94	12	6.01	284.00	5014.00	7930	20240510	-40.35	3715	20230825	27.32	7930	-40.35	20240510	4010	17.96	20240411	7930	-40.35	20240510	3715	27.32	20230825	2.54	N	309960	1000	232 억	95761	N	N	43	N	N
72	20240719	101039	57	100.00	KOSDAQ	금융	N	N	N	N	N	4740	225	2	4.98	680588585	145844	268.42	4540	4770	4475	5860	3165	4515	4666.62	0.41	21744	4611	4562	4521	4472	4431	4587	4497	232	1345	1000	2700	5	1	23217239	1100	16.69	0.95	12	0.63	284.00	5014.00	7930	20240510	-40.23	3715	20230825	27.59	7930	-40.23	20240510	4010	18.20	20240411	7930	-40.23	20240510	3715	27.59	20230825	2.54	N	309960	1000	232 억	95761	N	N	43	N	N
73	20240719	091058	57	100.00	KOSDAQ	금융	N	N	N	N	N	4515	0	3	0.00	2055200	457	0.84	4540	4540	4480	5860	3165	4515	4493.98	0.41	-100	4611	4562	4521	4472	4431	4587	4497	232	1345	1000	2700	5	1	23217239	1048	15.90	0.90	12	0.00	284.00	5014.00	7930	20240510	-43.06	3715	20230825	21.53	7930	-43.06	20240510	4010	12.59	20240411	7930	-43.06	20240510	3715	21.53	20230825	2.54	N	309960	1000	232 억	95761	N	N	43	N	N
74	20240718	161035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4515	-45	5	-0.99	243064190	54024	23.38	4495	4570	4480	5920	3195	4560	4499.16	0.37	9401	4920	4740	4620	4440	4320	4680	4380	232	1360	1000	2730	5	1	23217239	1048	15.90	0.90	12	0.23	284.00	5014.00	7930	20240510	-43.06	3715	20230825	21.53	7930	-43.06	20240510	4010	12.59	20240411	7930	-43.06	20240510	3715	21.53	20230825	2.64	N	309960	1000	232 억	86360	N	N	43	N	N
75	20240718	151046	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	-60	5	-1.32	221429040	49234	21.31	4495	4570	4480	5920	3195	4560	4497.46	0.37	6480	4920	4740	4620	4440	4320	4680	4380	232	1360	1000	2730	5	1	23217239	1045	15.85	0.90	12	0.21	284.00	5014.00	7930	20240510	-43.25	3715	20230825	21.13	7930	-43.25	20240510	4010	12.22	20240411	7930	-43.25	20240510	3715	21.13	20230825	2.64	N	309960	1000	232 억	86360	N	N	0	N	N
76	20240718	141038	57	100.00	KOSDAQ	금융	N	N	N	N	N	4510	-50	5	-1.10	197134225	43837	18.97	4495	4570	4480	5920	3195	4560	4496.95	0.37	4434	4920	4740	4620	4440	4320	4680	4380	232	1360	1000	2730	5	1	23217239	1047	15.88	0.90	12	0.19	284.00	5014.00	7930	20240510	-43.13	3715	20230825	21.40	7930	-43.13	20240510	4010	12.47	20240411	7930	-43.13	20240510	3715	21.40	20230825	2.64	N	309960	1000	232 억	86360	N	N	0	N	N
77	20240718	131039	57	100.00	KOSDAQ	금융	N	N	N	N	N	4515	-45	5	-0.99	186119865	41391	17.92	4495	4570	4480	5920	3195	4560	4496.59	0.37	3999	4920	4740	4620	4440	4320	4680	4380	232	1360	1000	2730	5	1	23217239	1048	15.90	0.90	12	0.18	284.00	5014.00	7930	20240510	-43.06	3715	20230825	21.53	7930	-43.06	20240510	4010	12.59	20240411	7930	-43.06	20240510	3715	21.53	20230825	2.64	N	309960	1000	232 억	86360	N	N	0	N	N
78	20240718	121040	57	100.00	KOSDAQ	금융	N	N	N	N	N	4515	-45	5	-0.99	183928410	40905	17.71	4495	4570	4480	5920	3195	4560	4496.44	0.37	4015	4920	4740	4620	4440	4320	4680	4380	232	1360	1000	2730	5	1	23217239	1048	15.90	0.90	12	0.18	284.00	5014.00	7930	20240510	-43.06	3715	20230825	21.53	7930	-43.06	20240510	4010	12.59	20240411	7930	-43.06	20240510	3715	21.53	20230825	2.64	N	309960	1000	232 억	86360	N	N	0	N	N
79	20240718	111046	57	100.00	KOSDAQ	금융	N	N	N	N	N	4520	-40	5	-0.88	177261050	39429	17.07	4495	4570	4480	5920	3195	4560	4495.67	0.37	3564	4920	4740	4620	4440	4320	4680	4380	232	1360	1000	2730	5	1	23217239	1049	15.92	0.90	12	0.17	284.00	5014.00	7930	20240510	-43.00	3715	20230825	21.67	7930	-43.00	20240510	4010	12.72	20240411	7930	-43.00	20240510	3715	21.67	20230825	2.64	N	309960	1000	232 억	86360	N	N	0	N	N
80	20240718	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	4495	-65	5	-1.43	143995775	32031	13.86	4495	4570	4480	5920	3195	4560	4495.47	0.37	1213	4920	4740	4620	4440	4320	4680	4380	232	1360	1000	2730	5	1	23217239	1044	15.83	0.90	12	0.14	284.00	5014.00	7930	20240510	-43.32	3715	20230825	21.00	7930	-43.32	20240510	4010	12.09	20240411	7930	-43.32	20240510	3715	21.00	20230825	2.64	N	309960	1000	232 억	86360	N	N	0	N	N
81	20240718	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	4510	-50	5	-1.10	91462850	20394	8.83	4495	4530	4480	5920	3195	4560	4484.71	0.37	433	4920	4740	4620	4440	4320	4680	4380	232	1360	1000	2730	5	1	23217239	1047	15.88	0.90	12	0.09	284.00	5014.00	7930	20240510	-43.13	3715	20230825	21.40	7930	-43.13	20240510	4010	12.47	20240411	7930	-43.13	20240510	3715	21.40	20230825	2.64	N	309960	1000	232 억	86360	N	N	0	N	N
82	20240717	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-50	5	-1.08	1063329395	228789	245.63	4625	4800	4500	5990	3230	4610	4647.64	0.46	-21678	4776	4692	4596	4512	4416	4645	4465	232	1380	1000	2760	5	1	23217239	1059	16.06	0.91	12	0.99	284.00	5014.00	7930	20240510	-42.50	3715	20230825	22.75	7930	-42.50	20240510	4010	13.72	20240411	7930	-42.50	20240510	3715	22.75	20230825	2.62	N	309960	1000	232 억	107347	N	N	0	N	N
83	20240717	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	-60	5	-1.30	1003574290	215684	231.56	4625	4800	4500	5990	3230	4610	4652.98	0.46	-18352	4776	4692	4596	4512	4416	4645	4465	232	1380	1000	2760	5	1	23217239	1056	16.02	0.91	12	0.93	284.00	5014.00	7930	20240510	-42.62	3715	20230825	22.48	7930	-42.62	20240510	4010	13.47	20240411	7930	-42.62	20240510	3715	22.48	20230825	2.62	N	309960	1000	232 억	107347	N	N	0	N	N
84	20240717	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	4570	-40	5	-0.87	910538845	195111	209.47	4625	4800	4525	5990	3230	4610	4666.77	0.46	-20813	4776	4692	4596	4512	4416	4645	4465	232	1380	1000	2760	5	1	23217239	1061	16.09	0.91	12	0.84	284.00	5014.00	7930	20240510	-42.37	3715	20230825	23.01	7930	-42.37	20240510	4010	13.97	20240411	7930	-42.37	20240510	3715	23.01	20230825	2.62	N	309960	1000	232 억	107347	N	N	0	N	N
85	20240717	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	4570	-40	5	-0.87	809503980	172877	185.60	4625	4800	4535	5990	3230	4610	4682.54	0.46	-27411	4776	4692	4596	4512	4416	4645	4465	232	1380	1000	2760	5	1	23217239	1061	16.09	0.91	12	0.74	284.00	5014.00	7930	20240510	-42.37	3715	20230825	23.01	7930	-42.37	20240510	4010	13.97	20240411	7930	-42.37	20240510	3715	23.01	20230825	2.62	N	309960	1000	232 억	107347	N	N	0	N	N
86	20240717	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	10	2	0.22	712882785	151717	162.88	4625	4800	4560	5990	3230	4610	4698.77	0.46	-30818	4776	4692	4596	4512	4416	4645	4465	232	1380	1000	2760	5	1	23217239	1073	16.27	0.92	12	0.65	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.62	N	309960	1000	232 억	107347	N	N	0	N	N
87	20240717	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	60	2	1.30	658535340	139981	150.28	4625	4800	4560	5990	3230	4610	4704.46	0.46	-26302	4776	4692	4596	4512	4416	4645	4465	232	1380	1000	2760	5	1	23217239	1084	16.44	0.93	12	0.60	284.00	5014.00	7930	20240510	-41.11	3715	20230825	25.71	7930	-41.11	20240510	4010	16.46	20240411	7930	-41.11	20240510	3715	25.71	20230825	2.62	N	309960	1000	232 억	107347	N	N	0	N	N
88	20240717	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	100	2	2.17	235686990	49996	53.68	4625	4800	4560	5990	3230	4610	4714.12	0.46	-4928	4776	4692	4596	4512	4416	4645	4465	232	1380	1000	2760	5	1	23217239	1094	16.58	0.94	12	0.22	284.00	5014.00	7930	20240510	-40.61	3715	20230825	26.78	7930	-40.61	20240510	4010	17.46	20240411	7930	-40.61	20240510	3715	26.78	20230825	2.62	N	309960	1000	232 억	107347	N	N	0	N	N
89	20240717	090926	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	60	2	1.30	81697860	17353	18.63	4625	4790	4560	5990	3230	4610	4708.00	0.46	1104	4776	4692	4596	4512	4416	4645	4465	232	1380	1000	2760	5	1	23217239	1084	16.44	0.93	12	0.07	284.00	5014.00	7930	20240510	-41.11	3715	20230825	25.71	7930	-41.11	20240510	4010	16.46	20240411	7930	-41.11	20240510	3715	25.71	20230825	2.62	N	309960	1000	232 억	107347	N	N	0	N	N
90	20240716	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	4610	-60	5	-1.28	417745250	90643	127.99	4670	4680	4500	6070	3270	4670	4608.56	0.43	7698	4733	4701	4643	4611	4553	4717	4627	232	1400	1000	2800	5	1	23217239	1070	16.23	0.92	12	0.39	284.00	5014.00	7930	20240510	-41.87	3715	20230825	24.09	7930	-41.87	20240510	4010	14.96	20240411	7930	-41.87	20240510	3715	24.09	20230825	2.69	N	309960	1000	232 억	99646	N	N	0	N	N
91	20240716	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	4625	-45	5	-0.96	405545640	87998	124.26	4670	4680	4500	6070	3270	4670	4608.45	0.43	8113	4733	4701	4643	4611	4553	4717	4627	232	1400	1000	2800	5	1	23217239	1074	16.29	0.92	12	0.38	284.00	5014.00	7930	20240510	-41.68	3715	20230825	24.50	7930	-41.68	20240510	4010	15.34	20240411	7930	-41.68	20240510	3715	24.50	20230825	2.69	N	309960	1000	232 억	99646	N	N	0	N	N
92	20240716	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	4595	-75	5	-1.61	403371585	87526	123.59	4670	4680	4500	6070	3270	4670	4608.46	0.43	8055	4733	4701	4643	4611	4553	4717	4627	232	1400	1000	2800	5	1	23217239	1067	16.18	0.92	12	0.38	284.00	5014.00	7930	20240510	-42.06	3715	20230825	23.69	7930	-42.06	20240510	4010	14.59	20240411	7930	-42.06	20240510	3715	23.69	20230825	2.69	N	309960	1000	232 억	99646	N	N	0	N	N
93	20240716	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	4625	-45	5	-0.96	350075785	75975	107.28	4670	4680	4500	6070	3270	4670	4607.62	0.43	6250	4733	4701	4643	4611	4553	4717	4627	232	1400	1000	2800	5	1	23217239	1074	16.29	0.92	12	0.33	284.00	5014.00	7930	20240510	-41.68	3715	20230825	24.50	7930	-41.68	20240510	4010	15.34	20240411	7930	-41.68	20240510	3715	24.50	20230825	2.69	N	309960	1000	232 억	99646	N	N	0	N	N
94	20240716	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	4625	-45	5	-0.96	343590090	74568	105.29	4670	4680	4500	6070	3270	4670	4607.58	0.43	6209	4733	4701	4643	4611	4553	4717	4627	232	1400	1000	2800	5	1	23217239	1074	16.29	0.92	12	0.32	284.00	5014.00	7930	20240510	-41.68	3715	20230825	24.50	7930	-41.68	20240510	4010	15.34	20240411	7930	-41.68	20240510	3715	24.50	20230825	2.69	N	309960	1000	232 억	99646	N	N	0	N	N
95	20240716	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-25	5	-0.54	333218760	72312	102.11	4670	4680	4500	6070	3270	4670	4607.91	0.43	6016	4733	4701	4643	4611	4553	4717	4627	232	1400	1000	2800	5	1	23217239	1078	16.36	0.93	12	0.31	284.00	5014.00	7930	20240510	-41.42	3715	20230825	25.03	7930	-41.42	20240510	4010	15.84	20240411	7930	-41.42	20240510	3715	25.03	20230825	2.69	N	309960	1000	232 억	99646	N	N	0	N	N
96	20240716	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	4640	-30	5	-0.64	241665890	52424	74.02	4670	4680	4500	6070	3270	4670	4609.61	0.43	2233	4733	4701	4643	4611	4553	4717	4627	232	1400	1000	2800	5	1	23217239	1077	16.34	0.93	12	0.23	284.00	5014.00	7930	20240510	-41.49	3715	20230825	24.90	7930	-41.49	20240510	4010	15.71	20240411	7930	-41.49	20240510	3715	24.90	20230825	2.69	N	309960	1000	232 억	99646	N	N	0	N	N
97	20240716	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	4645	-25	5	-0.54	11274775	2431	3.43	4670	4680	4630	6070	3270	4670	4635.20	0.43	1347	4733	4701	4643	4611	4553	4717	4627	232	1400	1000	2800	5	1	23217239	1078	16.36	0.93	12	0.01	284.00	5014.00	7930	20240510	-41.42	3715	20230825	25.03	7930	-41.42	20240510	4010	15.84	20240411	7930	-41.42	20240510	3715	25.03	20230825	2.69	N	309960	1000	232 억	99646	N	N	0	N	N
98	20240715	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	55	2	1.19	326871805	70704	46.07	4615	4675	4585	5990	3235	4615	4622.93	0.33	21965	4821	4717	4626	4522	4431	4770	4575	232	1375	1000	2760	5	1	23217239	1084	16.44	0.93	12	0.30	284.00	5014.00	7930	20240510	-41.11	3715	20230825	25.71	7930	-41.11	20240510	4010	16.46	20240411	7930	-41.11	20240510	3715	25.71	20230825	2.69	N	309960	1000	232 억	77370	N	N	0	N	N
99	20240715	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	4660	45	2	0.98	310370825	67161	43.76	4615	4675	4585	5990	3235	4615	4621.31	0.33	22263	4821	4717	4626	4522	4431	4770	4575	232	1375	1000	2760	5	1	23217239	1082	16.41	0.93	12	0.29	284.00	5014.00	7930	20240510	-41.24	3715	20230825	25.44	7930	-41.24	20240510	4010	16.21	20240411	7930	-41.24	20240510	3715	25.44	20230825	2.69	N	309960	1000	232 억	77370	N	N	0	N	N
100	20240715	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4670	55	2	1.19	285150175	61720	40.22	4615	4675	4585	5990	3235	4615	4620.07	0.33	21798	4821	4717	4626	4522	4431	4770	4575	232	1375	1000	2760	5	1	23217239	1084	16.44	0.93	12	0.27	284.00	5014.00	7930	20240510	-41.11	3715	20230825	25.71	7930	-41.11	20240510	4010	16.46	20240411	7930	-41.11	20240510	3715	25.71	20230825	2.69	N	309960	1000	232 억	77370	N	N	0	N	N
101	20240715	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	4655	40	2	0.87	232290215	50342	32.80	4615	4655	4585	5990	3235	4615	4614.24	0.33	19628	4821	4717	4626	4522	4431	4770	4575	232	1375	1000	2760	5	1	23217239	1081	16.39	0.93	12	0.22	284.00	5014.00	7930	20240510	-41.30	3715	20230825	25.30	7930	-41.30	20240510	4010	16.08	20240411	7930	-41.30	20240510	3715	25.30	20230825	2.69	N	309960	1000	232 억	77370	N	N	0	N	N
102	20240715	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	5	2	0.11	145350325	31507	20.53	4615	4645	4585	5990	3235	4615	4613.26	0.33	5092	4821	4717	4626	4522	4431	4770	4575	232	1375	1000	2760	5	1	23217239	1073	16.27	0.92	12	0.14	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.69	N	309960	1000	232 억	77370	N	N	0	N	N
103	20240715	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4625	10	2	0.22	137160830	29731	19.37	4615	4645	4585	5990	3235	4615	4613.39	0.33	5074	4821	4717	4626	4522	4431	4770	4575	232	1375	1000	2760	5	1	23217239	1074	16.29	0.92	12	0.13	284.00	5014.00	7930	20240510	-41.68	3715	20230825	24.50	7930	-41.68	20240510	4010	15.34	20240411	7930	-41.68	20240510	3715	24.50	20230825	2.69	N	309960	1000	232 억	77370	N	N	0	N	N
104	20240715	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	4635	20	2	0.43	94869390	20545	13.39	4615	4645	4595	5990	3235	4615	4617.66	0.33	7958	4821	4717	4626	4522	4431	4770	4575	232	1375	1000	2760	5	1	23217239	1076	16.32	0.92	12	0.09	284.00	5014.00	7930	20240510	-41.55	3715	20230825	24.76	7930	-41.55	20240510	4010	15.59	20240411	7930	-41.55	20240510	3715	24.76	20230825	2.69	N	309960	1000	232 억	77370	N	N	0	N	N
105	20240715	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4630	15	2	0.33	5976090	1297	0.85	4615	4645	4595	5990	3235	4615	4606.81	0.33	-175	4821	4717	4626	4522	4431	4770	4575	232	1375	1000	2760	5	1	23217239	1075	16.30	0.92	12	0.01	284.00	5014.00	7930	20240510	-41.61	3715	20230825	24.63	7930	-41.61	20240510	4010	15.46	20240411	7930	-41.61	20240510	3715	24.63	20230825	2.69	N	309960	1000	232 억	77370	N	N	0	N	N
106	20240712	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	10	2	0.22	705921390	153064	198.58	4560	4730	4535	5980	3225	4605	4611.93	0.34	-1672	4721	4662	4611	4552	4501	4692	4582	232	1375	1000	2760	5	1	23217239	1071	16.25	0.92	12	0.66	284.00	5014.00	7930	20240510	-41.80	3715	20230825	24.23	7930	-41.80	20240510	4010	15.09	20240411	7930	-41.80	20240510	3715	24.23	20230825	2.71	N	309960	1000	232 억	78895	N	N	6	N	N
107	20240712	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	4715	110	2	2.39	571094545	124164	161.09	4560	4730	4535	5980	3225	4605	4599.52	0.34	-490	4721	4662	4611	4552	4501	4692	4582	232	1375	1000	2760	5	1	23217239	1095	16.60	0.94	12	0.53	284.00	5014.00	7930	20240510	-40.54	3715	20230825	26.92	7930	-40.54	20240510	4010	17.58	20240411	7930	-40.54	20240510	3715	26.92	20230825	2.71	N	309960	1000	232 억	78895	N	N	6	N	N
108	20240712	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4590	-15	5	-0.33	332775960	72576	94.16	4560	4625	4555	5980	3225	4605	4585.21	0.34	6325	4721	4662	4611	4552	4501	4692	4582	232	1375	1000	2760	5	1	23217239	1066	16.16	0.92	12	0.31	284.00	5014.00	7930	20240510	-42.12	3715	20230825	23.55	7930	-42.12	20240510	4010	14.46	20240411	7930	-42.12	20240510	3715	23.55	20230825	2.71	N	309960	1000	232 억	78895	N	N	6	N	N
109	20240712	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	10	2	0.22	301598815	65757	85.31	4560	4625	4555	5980	3225	4605	4586.57	0.34	5884	4721	4662	4611	4552	4501	4692	4582	232	1375	1000	2760	5	1	23217239	1071	16.25	0.92	12	0.28	284.00	5014.00	7930	20240510	-41.80	3715	20230825	24.23	7930	-41.80	20240510	4010	15.09	20240411	7930	-41.80	20240510	3715	24.23	20230825	2.71	N	309960	1000	232 억	78895	N	N	6	N	N
110	20240712	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	4580	-25	5	-0.54	261311635	56986	73.93	4560	4625	4555	5980	3225	4605	4585.54	0.34	6577	4721	4662	4611	4552	4501	4692	4582	232	1375	1000	2760	5	1	23217239	1063	16.13	0.91	12	0.25	284.00	5014.00	7930	20240510	-42.24	3715	20230825	23.28	7930	-42.24	20240510	4010	14.21	20240411	7930	-42.24	20240510	3715	23.28	20230825	2.71	N	309960	1000	232 억	78895	N	N	6	N	N
111	20240712	111124	57	100.00	KOSDAQ	금융	N	N	N	N	N	4620	15	2	0.33	222520615	48502	62.93	4560	4625	4555	5980	3225	4605	4587.86	0.34	4884	4721	4662	4611	4552	4501	4692	4582	232	1375	1000	2760	5	1	23217239	1073	16.27	0.92	12	0.21	284.00	5014.00	7930	20240510	-41.74	3715	20230825	24.36	7930	-41.74	20240510	4010	15.21	20240411	7930	-41.74	20240510	3715	24.36	20230825	2.71	N	309960	1000	232 억	78895	N	N	6	N	N
112	20240712	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	4570	-35	5	-0.76	165191325	36058	46.78	4560	4625	4555	5980	3225	4605	4581.27	0.34	2352	4721	4662	4611	4552	4501	4692	4582	232	1375	1000	2760	5	1	23217239	1061	16.09	0.91	12	0.16	284.00	5014.00	7930	20240510	-42.37	3715	20230825	23.01	7930	-42.37	20240510	4010	13.97	20240411	7930	-42.37	20240510	3715	23.01	20230825	2.71	N	309960	1000	232 억	78895	N	N	6	N	N
113	20240712	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	4595	-10	5	-0.22	88561605	19282	25.02	4560	4625	4560	5980	3225	4605	4592.97	0.34	2137	4721	4662	4611	4552	4501	4692	4582	232	1375	1000	2760	5	1	23217239	1067	16.18	0.92	12	0.08	284.00	5014.00	7930	20240510	-42.06	3715	20230825	23.69	7930	-42.06	20240510	4010	14.59	20240411	7930	-42.06	20240510	3715	23.69	20230825	2.71	N	309960	1000	232 억	78895	N	N	6	N	N
114	20240711	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	4605	-35	5	-0.75	351637615	76441	68.31	4600	4670	4560	6030	3250	4640	4600.08	0.34	-69	4746	4692	4601	4547	4456	4720	4575	232	1390	1000	2780	5	1	23217239	1069	16.21	0.92	12	0.33	284.00	5014.00	7930	20240510	-41.93	3715	20230825	23.96	7930	-41.93	20240510	4010	14.84	20240411	7930	-41.93	20240510	3715	23.96	20230825	2.66	N	309960	1000	232 억	79669	N	N	6	N	N
115	20240711	151124	57	100.00	KOSDAQ	금융	N	N	N	N	N	4595	-45	5	-0.97	293159045	63687	56.91	4600	4670	4560	6030	3250	4640	4603.12	0.34	6258	4746	4692	4601	4547	4456	4720	4575	232	1390	1000	2780	5	1	23217239	1067	16.18	0.92	12	0.27	284.00	5014.00	7930	20240510	-42.06	3715	20230825	23.69	7930	-42.06	20240510	4010	14.59	20240411	7930	-42.06	20240510	3715	23.69	20230825	2.66	N	309960	1000	232 억	79669	N	N	5	N	N
116	20240711	141125	57	100.00	KOSDAQ	금융	N	N	N	N	N	4595	-45	5	-0.97	195228740	42358	37.85	4600	4670	4570	6030	3250	4640	4609.02	0.34	3197	4746	4692	4601	4547	4456	4720	4575	232	1390	1000	2780	5	1	23217239	1067	16.18	0.92	12	0.18	284.00	5014.00	7930	20240510	-42.06	3715	20230825	23.69	7930	-42.06	20240510	4010	14.59	20240411	7930	-42.06	20240510	3715	23.69	20230825	2.66	N	309960	1000	232 억	79669	N	N	5	N	N
117	20240711	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4585	-55	5	-1.19	182858120	39657	35.44	4600	4670	4570	6030	3250	4640	4610.99	0.34	3209	4746	4692	4601	4547	4456	4720	4575	232	1390	1000	2780	5	1	23217239	1065	16.14	0.91	12	0.17	284.00	5014.00	7930	20240510	-42.18	3715	20230825	23.42	7930	-42.18	20240510	4010	14.34	20240411	7930	-42.18	20240510	3715	23.42	20230825	2.66	N	309960	1000	232 억	79669	N	N	5	N	N
118	20240711	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	4605	-35	5	-0.75	153820520	33340	29.79	4600	4670	4575	6030	3250	4640	4613.69	0.34	3581	4746	4692	4601	4547	4456	4720	4575	232	1390	1000	2780	5	1	23217239	1069	16.21	0.92	12	0.14	284.00	5014.00	7930	20240510	-41.93	3715	20230825	23.96	7930	-41.93	20240510	4010	14.84	20240411	7930	-41.93	20240510	3715	23.96	20230825	2.66	N	309960	1000	232 억	79669	N	N	5	N	N
119	20240711	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	-25	5	-0.54	131743370	28528	25.49	4600	4670	4590	6030	3250	4640	4618.04	0.34	3874	4746	4692	4601	4547	4456	4720	4575	232	1390	1000	2780	5	1	23217239	1071	16.25	0.92	12	0.12	284.00	5014.00	7930	20240510	-41.80	3715	20230825	24.23	7930	-41.80	20240510	4010	15.09	20240411	7930	-41.80	20240510	3715	24.23	20230825	2.66	N	309960	1000	232 억	79669	N	N	5	N	N
120	20240711	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	4650	10	2	0.22	66149420	14281	12.76	4600	4670	4600	6030	3250	4640	4631.99	0.34	3227	4746	4692	4601	4547	4456	4720	4575	232	1390	1000	2780	5	1	23217239	1080	16.37	0.93	12	0.06	284.00	5014.00	7930	20240510	-41.36	3715	20230825	25.17	7930	-41.36	20240510	4010	15.96	20240411	7930	-41.36	20240510	3715	25.17	20230825	2.66	N	309960	1000	232 억	79669	N	N	5	N	N
121	20240711	091118	57	100.00	KOSDAQ	금융	N	N	N	N	N	4650	10	2	0.22	26233505	5683	5.08	4600	4670	4600	6030	3250	4640	4616.14	0.34	581	4746	4692	4601	4547	4456	4720	4575	232	1390	1000	2780	5	1	23217239	1080	16.37	0.93	12	0.02	284.00	5014.00	7930	20240510	-41.36	3715	20230825	25.17	7930	-41.36	20240510	4010	15.96	20240411	7930	-41.36	20240510	3715	25.17	20230825	2.66	N	309960	1000	232 억	79669	N	N	5	N	N
122	20240710	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	4640	75	2	1.64	509118820	111307	126.38	4565	4655	4510	5930	3200	4565	4573.94	0.36	13014	4661	4612	4516	4467	4371	4637	4492	232	1365	1000	2730	5	1	23217239	1077	16.34	0.93	12	0.48	284.00	5014.00	7930	20240510	-41.49	3715	20230825	24.90	7930	-41.49	20240510	4010	15.71	20240411	7930	-41.49	20240510	3715	24.90	20230825	2.73	N	309960	1000	232 억	84227	N	N	5	N	N
123	20240710	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	4640	75	2	1.64	470282635	102938	116.88	4565	4650	4510	5930	3200	4565	4568.60	0.36	13706	4661	4612	4516	4467	4371	4637	4492	232	1365	1000	2730	5	1	23217239	1077	16.34	0.93	12	0.44	284.00	5014.00	7930	20240510	-41.49	3715	20230825	24.90	7930	-41.49	20240510	4010	15.71	20240411	7930	-41.49	20240510	3715	24.90	20230825	2.73	N	309960	1000	232 억	84227	N	N	6	N	N
124	20240710	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	4640	75	2	1.64	407817535	89461	101.58	4565	4650	4510	5930	3200	4565	4558.61	0.36	11176	4661	4612	4516	4467	4371	4637	4492	232	1365	1000	2730	5	1	23217239	1077	16.34	0.93	12	0.39	284.00	5014.00	7930	20240510	-41.49	3715	20230825	24.90	7930	-41.49	20240510	4010	15.71	20240411	7930	-41.49	20240510	3715	24.90	20230825	2.73	N	309960	1000	232 억	84227	N	N	6	N	N
125	20240710	131117	57	100.00	KOSDAQ	금융	N	N	N	N	N	4590	25	2	0.55	300782745	66337	75.32	4565	4615	4510	5930	3200	4565	4534.16	0.36	3240	4661	4612	4516	4467	4371	4637	4492	232	1365	1000	2730	5	1	23217239	1066	16.16	0.92	12	0.29	284.00	5014.00	7930	20240510	-42.12	3715	20230825	23.55	7930	-42.12	20240510	4010	14.46	20240411	7930	-42.12	20240510	3715	23.55	20230825	2.73	N	309960	1000	232 억	84227	N	N	6	N	N
126	20240710	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	-15	5	-0.33	250212980	55290	62.78	4565	4585	4510	5930	3200	4565	4525.47	0.36	-3697	4661	4612	4516	4467	4371	4637	4492	232	1365	1000	2730	5	1	23217239	1056	16.02	0.91	12	0.24	284.00	5014.00	7930	20240510	-42.62	3715	20230825	22.48	7930	-42.62	20240510	4010	13.47	20240411	7930	-42.62	20240510	3715	22.48	20230825	2.73	N	309960	1000	232 억	84227	N	N	6	N	N
127	20240710	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-5	5	-0.11	243279215	53766	61.05	4565	4585	4510	5930	3200	4565	4524.78	0.36	-3746	4661	4612	4516	4467	4371	4637	4492	232	1365	1000	2730	5	1	23217239	1059	16.06	0.91	12	0.23	284.00	5014.00	7930	20240510	-42.50	3715	20230825	22.75	7930	-42.50	20240510	4010	13.72	20240411	7930	-42.50	20240510	3715	22.75	20230825	2.73	N	309960	1000	232 억	84227	N	N	6	N	N
128	20240710	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	-5	5	-0.11	212431860	46968	53.33	4565	4585	4510	5930	3200	4565	4522.91	0.36	-2281	4661	4612	4516	4467	4371	4637	4492	232	1365	1000	2730	5	1	23217239	1059	16.06	0.91	12	0.20	284.00	5014.00	7930	20240510	-42.50	3715	20230825	22.75	7930	-42.50	20240510	4010	13.72	20240411	7930	-42.50	20240510	3715	22.75	20230825	2.73	N	309960	1000	232 억	84227	N	N	6	N	N
129	20240710	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	-25	5	-0.55	41603635	9163	10.40	4565	4565	4510	5930	3200	4565	4540.39	0.36	-1968	4661	4612	4516	4467	4371	4637	4492	232	1365	1000	2730	5	1	23217239	1054	15.99	0.91	12	0.04	284.00	5014.00	7930	20240510	-42.75	3715	20230825	22.21	7930	-42.75	20240510	4010	13.22	20240411	7930	-42.75	20240510	3715	22.21	20230825	2.73	N	309960	1000	232 억	84227	N	N	6	N	N
130	20240709	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	4565	105	2	2.35	389157680	86468	104.81	4420	4565	4420	5790	3125	4460	4500.65	0.30	14602	4543	4501	4428	4386	4313	4522	4407	232	1330	1000	2670	5	1	23217239	1060	16.07	0.91	12	0.37	284.00	5014.00	7930	20240510	-42.43	3715	20230825	22.88	7930	-42.43	20240510	4010	13.84	20240411	7930	-42.43	20240510	3715	22.88	20230825	2.82	N	309960	1000	232 억	68981	N	N	6	N	N
131	20240709	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	4530	70	2	1.57	343867735	76514	92.75	4420	4540	4420	5790	3125	4460	4494.29	0.30	12481	4543	4501	4428	4386	4313	4522	4407	232	1330	1000	2670	5	1	23217239	1052	15.95	0.90	12	0.33	284.00	5014.00	7930	20240510	-42.88	3715	20230825	21.94	7930	-42.88	20240510	4010	12.97	20240411	7930	-42.88	20240510	3715	21.94	20230825	2.82	N	309960	1000	232 억	68981	N	N	9	N	N
132	20240709	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	40	2	0.90	287817000	64107	77.71	4420	4540	4420	5790	3125	4460	4489.75	0.30	10248	4543	4501	4428	4386	4313	4522	4407	232	1330	1000	2670	5	1	23217239	1045	15.85	0.90	12	0.28	284.00	5014.00	7930	20240510	-43.25	3715	20230825	21.13	7930	-43.25	20240510	4010	12.22	20240411	7930	-43.25	20240510	3715	21.13	20230825	2.82	N	309960	1000	232 억	68981	N	N	9	N	N
133	20240709	131119	57	100.00	KOSDAQ	금융	N	N	N	N	N	4495	35	2	0.78	232320445	51752	62.73	4420	4540	4420	5790	3125	4460	4489.25	0.30	7720	4543	4501	4428	4386	4313	4522	4407	232	1330	1000	2670	5	1	23217239	1044	15.83	0.90	12	0.22	284.00	5014.00	7930	20240510	-43.32	3715	20230825	21.00	7930	-43.32	20240510	4010	12.09	20240411	7930	-43.32	20240510	3715	21.00	20230825	2.82	N	309960	1000	232 억	68981	N	N	9	N	N
134	20240709	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	4475	15	2	0.34	214324480	47748	57.88	4420	4540	4420	5790	3125	4460	4488.80	0.30	8239	4543	4501	4428	4386	4313	4522	4407	232	1330	1000	2670	5	1	23217239	1039	15.76	0.89	12	0.21	284.00	5014.00	7930	20240510	-43.57	3715	20230825	20.46	7930	-43.57	20240510	4010	11.60	20240411	7930	-43.57	20240510	3715	20.46	20230825	2.82	N	309960	1000	232 억	68981	N	N	9	N	N
135	20240709	111121	57	100.00	KOSDAQ	금융	N	N	N	N	N	4495	35	2	0.78	190015425	42353	51.34	4420	4540	4420	5790	3125	4460	4486.62	0.30	10072	4543	4501	4428	4386	4313	4522	4407	232	1330	1000	2670	5	1	23217239	1044	15.83	0.90	12	0.18	284.00	5014.00	7930	20240510	-43.32	3715	20230825	21.00	7930	-43.32	20240510	4010	12.09	20240411	7930	-43.32	20240510	3715	21.00	20230825	2.82	N	309960	1000	232 억	68981	N	N	9	N	N
136	20240709	101116	57	100.00	KOSDAQ	금융	N	N	N	N	N	4485	25	2	0.56	125678225	28039	33.99	4420	4540	4420	5790	3125	4460	4482.46	0.30	10368	4543	4501	4428	4386	4313	4522	4407	232	1330	1000	2670	5	1	23217239	1041	15.79	0.89	12	0.12	284.00	5014.00	7930	20240510	-43.44	3715	20230825	20.73	7930	-43.44	20240510	4010	11.85	20240411	7930	-43.44	20240510	3715	20.73	20230825	2.82	N	309960	1000	232 억	68981	N	N	9	N	N
137	20240709	091113	57	100.00	KOSDAQ	금융	N	N	N	N	N	4470	10	2	0.22	15723830	3514	4.26	4420	4505	4420	5790	3125	4460	4475.70	0.30	195	4543	4501	4428	4386	4313	4522	4407	232	1330	1000	2670	5	1	23217239	1038	15.74	0.89	12	0.02	284.00	5014.00	7930	20240510	-43.63	3715	20230825	20.32	7930	-43.63	20240510	4010	11.47	20240411	7930	-43.63	20240510	3715	20.32	20230825	2.82	N	309960	1000	232 억	68981	N	N	9	N	N
138	20240708	161107	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	100	2	2.29	363567765	82112	23.19	4430	4470	4355	5660	3055	4360	4427.72	0.14	36152	4730	4545	4435	4250	4140	4637	4342	232	1300	1000	2610	5	1	23217239	1035	15.70	0.89	12	0.35	284.00	5014.00	7930	20240510	-43.76	3715	20230825	20.05	7930	-43.76	20240510	4010	11.22	20240411	7930	-43.76	20240510	3715	20.05	20230825	2.90	N	309960	1000	232 억	32837	N	N	9	N	N
139	20240708	151108	57	100.00	KOSDAQ	금융	N	N	N	N	N	4455	95	2	2.18	334744365	75645	21.36	4430	4470	4355	5660	3055	4360	4425.22	0.14	30755	4730	4545	4435	4250	4140	4637	4342	232	1300	1000	2610	5	1	23217239	1034	15.69	0.89	12	0.33	284.00	5014.00	7930	20240510	-43.82	3715	20230825	19.92	7930	-43.82	20240510	4010	11.10	20240411	7930	-43.82	20240510	3715	19.92	20230825	2.90	N	309960	1000	232 억	32837	N	N	13	N	N
140	20240708	141112	57	100.00	KOSDAQ	금융	N	N	N	N	N	4470	110	2	2.52	301525710	68181	19.25	4430	4470	4355	5660	3055	4360	4422.45	0.14	27245	4730	4545	4435	4250	4140	4637	4342	232	1300	1000	2610	5	1	23217239	1038	15.74	0.89	12	0.29	284.00	5014.00	7930	20240510	-43.63	3715	20230825	20.32	7930	-43.63	20240510	4010	11.47	20240411	7930	-43.63	20240510	3715	20.32	20230825	2.90	N	309960	1000	232 억	32837	N	N	13	N	N
141	20240708	131107	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	85	2	1.95	271555325	61441	17.35	4430	4455	4355	5660	3055	4360	4419.80	0.14	22820	4730	4545	4435	4250	4140	4637	4342	232	1300	1000	2610	5	1	23217239	1032	15.65	0.89	12	0.26	284.00	5014.00	7930	20240510	-43.95	3715	20230825	19.65	7930	-43.95	20240510	4010	10.85	20240411	7930	-43.95	20240510	3715	19.65	20230825	2.90	N	309960	1000	232 억	32837	N	N	13	N	N
142	20240708	121109	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	65	2	1.49	196805335	44573	12.59	4430	4450	4355	5660	3055	4360	4415.38	0.14	17161	4730	4545	4435	4250	4140	4637	4342	232	1300	1000	2610	5	1	23217239	1027	15.58	0.88	12	0.19	284.00	5014.00	7930	20240510	-44.20	3715	20230825	19.11	7930	-44.20	20240510	4010	10.35	20240411	7930	-44.20	20240510	3715	19.11	20230825	2.90	N	309960	1000	232 억	32837	N	N	13	N	N
143	20240708	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	4405	45	2	1.03	171035250	38741	10.94	4430	4450	4355	5660	3055	4360	4414.87	0.14	14240	4730	4545	4435	4250	4140	4637	4342	232	1300	1000	2610	5	1	23217239	1023	15.51	0.88	12	0.17	284.00	5014.00	7930	20240510	-44.45	3715	20230825	18.57	7930	-44.45	20240510	4010	9.85	20240411	7930	-44.45	20240510	3715	18.57	20230825	2.90	N	309960	1000	232 억	32837	N	N	13	N	N
144	20240708	101106	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	90	2	2.06	133457660	30265	8.55	4430	4450	4355	5660	3055	4360	4409.67	0.14	11751	4730	4545	4435	4250	4140	4637	4342	232	1300	1000	2610	5	1	23217239	1033	15.67	0.89	12	0.13	284.00	5014.00	7930	20240510	-43.88	3715	20230825	19.78	7930	-43.88	20240510	4010	10.97	20240411	7930	-43.88	20240510	3715	19.78	20230825	2.90	N	309960	1000	232 억	32837	N	N	13	N	N
145	20240708	091106	57	100.00	KOSDAQ	금융	N	N	N	N	N	4395	35	2	0.80	39674345	9006	2.54	4430	4430	4355	5660	3055	4360	4405.44	0.14	-754	4730	4545	4435	4250	4140	4637	4342	232	1300	1000	2610	5	1	23217239	1020	15.48	0.88	12	0.04	284.00	5014.00	7930	20240510	-44.58	3715	20230825	18.30	7930	-44.58	20240510	4010	9.60	20240411	7930	-44.58	20240510	3715	18.30	20230825	2.90	N	309960	1000	232 억	32837	N	N	13	N	N
146	20240705	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4360	5	2	0.11	1540738155	349302	143.77	4325	4620	4325	5660	3050	4355	4410.98	0.18	-8021	4468	4411	4373	4316	4278	4392	4297	232	1305	1000	2610	5	1	23217239	1012	15.35	0.87	12	1.50	284.00	5014.00	7930	20240510	-45.02	3715	20230825	17.36	7930	-45.02	20240510	4010	8.73	20240411	7930	-45.02	20240510	3715	17.36	20230825	2.72	N	309960	1000	232 억	41022	N	N	13	N	N
147	20240705	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	4365	10	2	0.23	1523563710	345364	142.15	4325	4620	4325	5660	3050	4355	4411.48	0.18	-7997	4468	4411	4373	4316	4278	4392	4297	232	1305	1000	2610	5	1	23217239	1013	15.37	0.87	12	1.49	284.00	5014.00	7930	20240510	-44.96	3715	20230825	17.50	7930	-44.96	20240510	4010	8.85	20240411	7930	-44.96	20240510	3715	17.50	20230825	2.72	N	309960	1000	232 억	41022	N	N	20	N	N
148	20240705	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	4335	-20	5	-0.46	576044385	132153	54.39	4325	4390	4325	5660	3050	4355	4358.92	0.18	31060	4468	4411	4373	4316	4278	4392	4297	232	1305	1000	2610	5	1	23217239	1006	15.26	0.86	12	0.57	284.00	5014.00	7930	20240510	-45.33	3715	20230825	16.69	7930	-45.33	20240510	4010	8.10	20240411	7930	-45.33	20240510	3715	16.69	20230825	2.72	N	309960	1000	232 억	41022	N	N	20	N	N
149	20240705	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	4380	25	2	0.57	478731625	109813	45.20	4325	4390	4325	5660	3050	4355	4359.52	0.18	31842	4468	4411	4373	4316	4278	4392	4297	232	1305	1000	2610	5	1	23217239	1017	15.42	0.87	12	0.47	284.00	5014.00	7930	20240510	-44.77	3715	20230825	17.90	7930	-44.77	20240510	4010	9.23	20240411	7930	-44.77	20240510	3715	17.90	20230825	2.72	N	309960	1000	232 억	41022	N	N	20	N	N
150	20240705	121104	57	100.00	KOSDAQ	금융	N	N	N	N	N	4390	35	2	0.80	431681675	99055	40.77	4325	4390	4325	5660	3050	4355	4358.00	0.18	31847	4468	4411	4373	4316	4278	4392	4297	232	1305	1000	2610	5	1	23217239	1019	15.46	0.88	12	0.43	284.00	5014.00	7930	20240510	-44.64	3715	20230825	18.17	7930	-44.64	20240510	4010	9.48	20240411	7930	-44.64	20240510	3715	18.17	20230825	2.72	N	309960	1000	232 억	41022	N	N	20	N	N
151	20240705	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4350	-5	5	-0.11	331886230	76222	31.37	4325	4390	4325	5660	3050	4355	4354.20	0.18	20876	4468	4411	4373	4316	4278	4392	4297	232	1305	1000	2610	5	1	23217239	1010	15.32	0.87	12	0.33	284.00	5014.00	7930	20240510	-45.15	3715	20230825	17.09	7930	-45.15	20240510	4010	8.48	20240411	7930	-45.15	20240510	3715	17.09	20230825	2.72	N	309960	1000	232 억	41022	N	N	20	N	N
152	20240705	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4370	15	2	0.34	138481700	31755	13.07	4325	4390	4325	5660	3050	4355	4360.95	0.18	12360	4468	4411	4373	4316	4278	4392	4297	232	1305	1000	2610	5	1	23217239	1015	15.39	0.87	12	0.14	284.00	5014.00	7930	20240510	-44.89	3715	20230825	17.63	7930	-44.89	20240510	4010	8.98	20240411	7930	-44.89	20240510	3715	17.63	20230825	2.72	N	309960	1000	232 억	41022	N	N	20	N	N
153	20240705	091103	57	100.00	KOSDAQ	금융	N	N	N	N	N	4385	30	2	0.69	57061520	13087	5.39	4325	4390	4325	5660	3050	4355	4360.18	0.18	8774	4468	4411	4373	4316	4278	4392	4297	232	1305	1000	2610	5	1	23217239	1018	15.44	0.87	12	0.06	284.00	5014.00	7930	20240510	-44.70	3715	20230825	18.03	7930	-44.70	20240510	4010	9.35	20240411	7930	-44.70	20240510	3715	18.03	20230825	2.72	N	309960	1000	232 억	41022	N	N	20	N	N
154	20240704	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	4355	-45	5	-1.02	1034120785	236781	12.53	4365	4430	4335	5720	3080	4400	4367.31	0.06	25637	5480	4940	4670	4130	3860	4805	3995	232	1320	1000	2640	5	1	23217239	1011	15.33	0.87	12	1.02	284.00	5014.00	7930	20240510	-45.08	3715	20230825	17.23	7930	-45.08	20240510	4010	8.60	20240411	7930	-45.08	20240510	3715	17.23	20230825	2.88	N	309960	1000	232 억	13288	N	N	20	N	N
155	20240704	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4350	-50	5	-1.14	1005581265	230230	12.19	4365	4430	4335	5720	3080	4400	4367.55	0.06	26000	5480	4940	4670	4130	3860	4805	3995	232	1320	1000	2640	5	1	23217239	1010	15.32	0.87	12	0.99	284.00	5014.00	7930	20240510	-45.15	3715	20230825	17.09	7930	-45.15	20240510	4010	8.48	20240411	7930	-45.15	20240510	3715	17.09	20230825	2.88	N	309960	1000	232 억	13288	N	N	32	N	N
156	20240704	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4350	-50	5	-1.14	900445935	206035	10.91	4365	4430	4335	5720	3080	4400	4370.18	0.06	26257	5480	4940	4670	4130	3860	4805	3995	232	1320	1000	2640	5	1	23217239	1010	15.32	0.87	12	0.89	284.00	5014.00	7930	20240510	-45.15	3715	20230825	17.09	7930	-45.15	20240510	4010	8.48	20240411	7930	-45.15	20240510	3715	17.09	20230825	2.88	N	309960	1000	232 억	13288	N	N	32	N	N
157	20240704	131100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4365	-35	5	-0.80	784760135	179520	9.50	4365	4430	4335	5720	3080	4400	4371.24	0.06	23455	5480	4940	4670	4130	3860	4805	3995	232	1320	1000	2640	5	1	23217239	1013	15.37	0.87	12	0.77	284.00	5014.00	7930	20240510	-44.96	3715	20230825	17.50	7930	-44.96	20240510	4010	8.85	20240411	7930	-44.96	20240510	3715	17.50	20230825	2.88	N	309960	1000	232 억	13288	N	N	32	N	N
158	20240704	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4365	-35	5	-0.80	682777320	156049	8.26	4365	4430	4350	5720	3080	4400	4375.21	0.06	20321	5480	4940	4670	4130	3860	4805	3995	232	1320	1000	2640	5	1	23217239	1013	15.37	0.87	12	0.67	284.00	5014.00	7930	20240510	-44.96	3715	20230825	17.50	7930	-44.96	20240510	4010	8.85	20240411	7930	-44.96	20240510	3715	17.50	20230825	2.88	N	309960	1000	232 억	13288	N	N	32	N	N
159	20240704	111058	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	0	3	0.00	549863505	125565	6.65	4365	4430	4350	5720	3080	4400	4378.91	0.06	12765	5480	4940	4670	4130	3860	4805	3995	232	1320	1000	2640	5	1	23217239	1022	15.49	0.88	12	0.54	284.00	5014.00	7930	20240510	-44.51	3715	20230825	18.44	7930	-44.51	20240510	4010	9.73	20240411	7930	-44.51	20240510	3715	18.44	20230825	2.88	N	309960	1000	232 억	13288	N	N	32	N	N
160	20240704	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	20	2	0.45	482171130	110165	5.83	4365	4430	4350	5720	3080	4400	4376.55	0.06	13756	5480	4940	4670	4130	3860	4805	3995	232	1320	1000	2640	5	1	23217239	1026	15.56	0.88	12	0.47	284.00	5014.00	7930	20240510	-44.26	3715	20230825	18.98	7930	-44.26	20240510	4010	10.22	20240411	7930	-44.26	20240510	3715	18.98	20230825	2.88	N	309960	1000	232 억	13288	N	N	32	N	N
161	20240704	091100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4405	5	2	0.11	201854355	46200	2.45	4365	4415	4350	5720	3080	4400	4368.29	0.06	15035	5480	4940	4670	4130	3860	4805	3995	232	1320	1000	2640	5	1	23217239	1023	15.51	0.88	12	0.20	284.00	5014.00	7930	20240510	-44.45	3715	20230825	18.57	7930	-44.45	20240510	4010	9.85	20240411	7930	-44.45	20240510	3715	18.57	20230825	2.88	N	309960	1000	232 억	13288	N	N	32	N	N
162	20240703	161054	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-20	5	-0.45	8927714900	1869807	798.99	5050	5210	4400	5740	3095	4420	4776.07	0.82	-179096	4526	4472	4396	4342	4266	4435	4305	232	1320	1000	2650	5	1	23217239	1022	15.49	0.88	12	8.05	284.00	5014.00	7930	20240510	-44.51	3715	20230825	18.44	7930	-44.51	20240510	4010	9.73	20240411	7930	-44.51	20240510	3715	18.44	20230825	2.88	N	309960	1000	232 억	190133	N	N	32	N	N
163	20240703	151057	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	30	2	0.68	8704524180	1819201	777.37	5050	5210	4400	5740	3095	4420	4784.81	0.82	-179739	4526	4472	4396	4342	4266	4435	4305	232	1320	1000	2650	5	1	23217239	1033	15.67	0.89	12	7.84	284.00	5014.00	7930	20240510	-43.88	3715	20230825	19.78	7930	-43.88	20240510	4010	10.97	20240411	7930	-43.88	20240510	3715	19.78	20230825	2.88	N	309960	1000	232 억	190133	N	N	499	N	N
164	20240703	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	120	2	2.71	7810514775	1621003	692.67	5050	5210	4525	5740	3095	4420	4818.32	0.82	-180658	4526	4472	4396	4342	4266	4435	4305	232	1320	1000	2650	5	1	23217239	1054	15.99	0.91	12	6.98	284.00	5014.00	7930	20240510	-42.75	3715	20230825	22.21	7930	-42.75	20240510	4010	13.22	20240411	7930	-42.75	20240510	3715	22.21	20230825	2.88	N	309960	1000	232 억	190133	N	N	499	N	N
165	20240703	131057	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	130	2	2.94	7650224230	1585733	677.60	5050	5210	4530	5740	3095	4420	4824.41	0.82	-176364	4526	4472	4396	4342	4266	4435	4305	232	1320	1000	2650	5	1	23217239	1056	16.02	0.91	12	6.83	284.00	5014.00	7930	20240510	-42.62	3715	20230825	22.48	7930	-42.62	20240510	4010	13.47	20240411	7930	-42.62	20240510	3715	22.48	20230825	2.88	N	309960	1000	232 억	190133	N	N	499	N	N
166	20240703	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	140	2	3.17	7497943120	1552289	663.31	5050	5210	4530	5740	3095	4420	4830.25	0.82	-172947	4526	4472	4396	4342	4266	4435	4305	232	1320	1000	2650	5	1	23217239	1059	16.06	0.91	12	6.69	284.00	5014.00	7930	20240510	-42.50	3715	20230825	22.75	7930	-42.50	20240510	4010	13.72	20240411	7930	-42.50	20240510	3715	22.75	20230825	2.88	N	309960	1000	232 억	190133	N	N	499	N	N
167	20240703	111058	57	100.00	KOSDAQ	금융	N	N	N	N	N	4590	170	2	3.85	7084460090	1461400	624.47	5050	5210	4550	5740	3095	4420	4847.72	0.82	-173612	4526	4472	4396	4342	4266	4435	4305	232	1320	1000	2650	5	1	23217239	1066	16.16	0.92	12	6.29	284.00	5014.00	7930	20240510	-42.12	3715	20230825	23.55	7930	-42.12	20240510	4010	14.46	20240411	7930	-42.12	20240510	3715	23.55	20230825	2.88	N	309960	1000	232 억	190133	N	N	499	N	N
168	20240703	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	195	2	4.41	6461206840	1325817	566.54	5050	5210	4565	5740	3095	4420	4873.38	0.82	-153569	4526	4472	4396	4342	4266	4435	4305	232	1320	1000	2650	5	1	23217239	1071	16.25	0.92	12	5.71	284.00	5014.00	7930	20240510	-41.80	3715	20230825	24.23	7930	-41.80	20240510	4010	15.09	20240411	7930	-41.80	20240510	3715	24.23	20230825	2.88	N	309960	1000	232 억	190133	N	N	499	N	N
169	20240703	091055	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	445	2	10.07	3815429295	759699	324.63	5050	5210	4860	5740	3095	4420	5022.29	0.82	-77247	4526	4472	4396	4342	4266	4435	4305	232	1320	1000	2650	5	1	23217239	1130	17.13	0.97	12	3.27	284.00	5014.00	7930	20240510	-38.65	3715	20230825	30.96	7930	-38.65	20240510	4010	21.32	20240411	7930	-38.65	20240510	3715	30.96	20230825	2.88	N	309960	1000	232 억	190133	N	N	499	N	N
170	20240702	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	75	2	1.73	474414125	108535	161.56	4435	4450	4320	5640	3045	4345	4370.60	0.75	17796	4538	4441	4393	4296	4248	4417	4272	232	1295	1000	2600	5	1	23217239	1026	15.56	0.88	12	0.47	284.00	5014.00	7930	20240510	-44.26	3715	20230825	18.98	7930	-44.26	20240510	4010	10.22	20240411	7930	-44.26	20240510	3715	18.98	20230825	2.91	N	309960	1000	232 억	173536	N	N	499	N	N
171	20240702	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	75	2	1.73	436352140	99924	148.74	4435	4450	4320	5640	3045	4345	4366.84	0.75	16737	4538	4441	4393	4296	4248	4417	4272	232	1295	1000	2600	5	1	23217239	1026	15.56	0.88	12	0.43	284.00	5014.00	7930	20240510	-44.26	3715	20230825	18.98	7930	-44.26	20240510	4010	10.22	20240411	7930	-44.26	20240510	3715	18.98	20230825	2.91	N	309960	1000	232 억	173536	N	N	0	N	N
172	20240702	141054	57	100.00	KOSDAQ	금융	N	N	N	N	N	4410	65	2	1.50	391965335	89892	133.81	4435	4435	4320	5640	3045	4345	4360.40	0.75	15793	4538	4441	4393	4296	4248	4417	4272	232	1295	1000	2600	5	1	23217239	1024	15.53	0.88	12	0.39	284.00	5014.00	7930	20240510	-44.39	3715	20230825	18.71	7930	-44.39	20240510	4010	9.98	20240411	7930	-44.39	20240510	3715	18.71	20230825	2.91	N	309960	1000	232 억	173536	N	N	0	N	N
173	20240702	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	4390	45	2	1.04	313037435	71952	107.10	4435	4435	4320	5640	3045	4345	4350.64	0.75	8191	4538	4441	4393	4296	4248	4417	4272	232	1295	1000	2600	5	1	23217239	1019	15.46	0.88	12	0.31	284.00	5014.00	7930	20240510	-44.64	3715	20230825	18.17	7930	-44.64	20240510	4010	9.48	20240411	7930	-44.64	20240510	3715	18.17	20230825	2.91	N	309960	1000	232 억	173536	N	N	0	N	N
174	20240702	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	4375	30	2	0.69	285293015	65603	97.65	4435	4435	4320	5640	3045	4345	4348.78	0.75	8705	4538	4441	4393	4296	4248	4417	4272	232	1295	1000	2600	5	1	23217239	1016	15.40	0.87	12	0.28	284.00	5014.00	7930	20240510	-44.83	3715	20230825	17.77	7930	-44.83	20240510	4010	9.10	20240411	7930	-44.83	20240510	3715	17.77	20230825	2.91	N	309960	1000	232 억	173536	N	N	0	N	N
175	20240702	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	4360	15	2	0.35	261689385	60191	89.60	4435	4435	4320	5640	3045	4345	4347.65	0.75	11685	4538	4441	4393	4296	4248	4417	4272	232	1295	1000	2600	5	1	23217239	1012	15.35	0.87	12	0.26	284.00	5014.00	7930	20240510	-45.02	3715	20230825	17.36	7930	-45.02	20240510	4010	8.73	20240411	7930	-45.02	20240510	3715	17.36	20230825	2.91	N	309960	1000	232 억	173536	N	N	0	N	N
176	20240702	101053	57	100.00	KOSDAQ	금융	N	N	N	N	N	4345	0	3	0.00	103659080	23826	35.47	4435	4435	4320	5640	3045	4345	4350.67	0.75	-2732	4538	4441	4393	4296	4248	4417	4272	232	1295	1000	2600	5	1	23217239	1009	15.30	0.87	12	0.10	284.00	5014.00	7930	20240510	-45.21	3715	20230825	16.96	7930	-45.21	20240510	4010	8.35	20240411	7930	-45.21	20240510	3715	16.96	20230825	2.91	N	309960	1000	232 억	173536	N	N	0	N	N
177	20240702	091055	57	100.00	KOSDAQ	금융	N	N	N	N	N	4355	10	2	0.23	30179795	6902	10.27	4435	4435	4320	5640	3045	4345	4372.62	0.75	-2805	4538	4441	4393	4296	4248	4417	4272	232	1295	1000	2600	5	1	23217239	1011	15.33	0.87	12	0.03	284.00	5014.00	7930	20240510	-45.08	3715	20230825	17.23	7930	-45.08	20240510	4010	8.60	20240411	7930	-45.08	20240510	3715	17.23	20230825	2.91	N	309960	1000	232 억	173536	N	N	0	N	N
178	20240701	161049	57	100.00	KOSDAQ	금융	N	N	N	N	N	4345	-120	5	-2.69	294478700	67051	159.69	4425	4490	4345	5800	3130	4465	4391.86	0.88	-30553	4508	4486	4448	4426	4388	4497	4437	232	1335	1000	2670	5	1	23217239	1009	15.30	0.87	12	0.29	284.00	5014.00	7930	20240510	-45.21	3715	20230825	16.96	7930	-45.21	20240510	4010	8.35	20240411	7930	-45.21	20240510	3715	16.96	20230825	2.92	N	309960	1000	232 억	204043	N	N	0	N	N
179	20240701	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	4380	-85	5	-1.90	233661165	53082	126.42	4425	4490	4365	5800	3130	4465	4401.89	0.88	-25726	4508	4486	4448	4426	4388	4497	4437	232	1335	1000	2670	5	1	23217239	1017	15.42	0.87	12	0.23	284.00	5014.00	7930	20240510	-44.77	3715	20230825	17.90	7930	-44.77	20240510	4010	9.23	20240411	7930	-44.77	20240510	3715	17.90	20230825	2.92	N	309960	1000	232 억	204043	N	N	0	N	N
180	20240701	141050	57	100.00	KOSDAQ	금융	N	N	N	N	N	4390	-75	5	-1.68	183128820	41549	98.96	4425	4490	4385	5800	3130	4465	4407.54	0.88	-21268	4508	4486	4448	4426	4388	4497	4437	232	1335	1000	2670	5	1	23217239	1019	15.46	0.88	12	0.18	284.00	5014.00	7930	20240510	-44.64	3715	20230825	18.17	7930	-44.64	20240510	4010	9.48	20240411	7930	-44.64	20240510	3715	18.17	20230825	2.92	N	309960	1000	232 억	204043	N	N	0	N	N
181	20240701	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-65	5	-1.46	138395140	31367	74.71	4425	4490	4390	5800	3130	4465	4412.13	0.88	-14447	4508	4486	4448	4426	4388	4497	4437	232	1335	1000	2670	5	1	23217239	1022	15.49	0.88	12	0.14	284.00	5014.00	7930	20240510	-44.51	3715	20230825	18.44	7930	-44.51	20240510	4010	9.73	20240411	7930	-44.51	20240510	3715	18.44	20230825	2.92	N	309960	1000	232 억	204043	N	N	0	N	N
182	20240701	121051	57	100.00	KOSDAQ	금융	N	N	N	N	N	4405	-60	5	-1.34	126102025	28572	68.05	4425	4490	4390	5800	3130	4465	4413.48	0.88	-12537	4508	4486	4448	4426	4388	4497	4437	232	1335	1000	2670	5	1	23217239	1023	15.51	0.88	12	0.12	284.00	5014.00	7930	20240510	-44.45	3715	20230825	18.57	7930	-44.45	20240510	4010	9.85	20240411	7930	-44.45	20240510	3715	18.57	20230825	2.92	N	309960	1000	232 억	204043	N	N	0	N	N
183	20240701	111048	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-65	5	-1.46	98541355	22305	53.12	4425	4490	4395	5800	3130	4465	4417.90	0.88	-8489	4508	4486	4448	4426	4388	4497	4437	232	1335	1000	2670	5	1	23217239	1022	15.49	0.88	12	0.10	284.00	5014.00	7930	20240510	-44.51	3715	20230825	18.44	7930	-44.51	20240510	4010	9.73	20240411	7930	-44.51	20240510	3715	18.44	20230825	2.92	N	309960	1000	232 억	204043	N	N	0	N	N
184	20240701	101046	57	100.00	KOSDAQ	금융	N	N	N	N	N	4415	-50	5	-1.12	68003160	15374	36.62	4425	4490	4395	5800	3130	4465	4423.26	0.88	-3327	4508	4486	4448	4426	4388	4497	4437	232	1335	1000	2670	5	1	23217239	1025	15.55	0.88	12	0.07	284.00	5014.00	7930	20240510	-44.33	3715	20230825	18.84	7930	-44.33	20240510	4010	10.10	20240411	7930	-44.33	20240510	3715	18.84	20230825	2.92	N	309960	1000	232 억	204043	N	N	0	N	N
185	20240701	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	-15	5	-0.34	11330640	2550	6.07	4425	4490	4425	5800	3130	4465	4443.39	0.88	-1290	4508	4486	4448	4426	4388	4497	4437	232	1335	1000	2670	5	1	23217239	1033	15.67	0.89	12	0.01	284.00	5014.00	7930	20240510	-43.88	3715	20230825	19.78	7930	-43.88	20240510	4010	10.97	20240411	7930	-43.88	20240510	3715	19.78	20230825	2.92	N	309960	1000	232 억	204043	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History