KissMeData/448830/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	32545	15	0.21	2170	2170	2165	2820	1520	2170	2169.67	4.16	0	2193	2181	2158	2146	2123	2187	2152	5	650	100	1470	5	1	4920000	107	114.21	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억	204475	N	N	N	N
3	20240830	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	17355	8	0.11	2170	2170	2165	2820	1520	2170	2169.38	4.16	0	2193	2181	2158	2146	2123	2187	2152	5	650	100	1470	5	1	4920000	107	114.21	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억	204475	N	N	N	N
4	20240830	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	15185	7	0.10	2170	2170	2165	2820	1520	2170	2169.29	4.16	0	2193	2181	2158	2146	2123	2187	2152	5	650	100	1470	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억	204475	N	N	N	N
5	20240830	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	15185	7	0.10	2170	2170	2165	2820	1520	2170	2169.29	4.16	0	2193	2181	2158	2146	2123	2187	2152	5	650	100	1470	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억	204475	N	N	N	N
6	20240830	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	13020	6	0.08	2170	2170	2170	2820	1520	2170	2170.00	4.16	0	2193	2181	2158	2146	2123	2187	2152	5	650	100	1470	5	1	4920000	107	114.21	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억	204475	N	N	N	N
7	20240830	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	13020	6	0.08	2170	2170	2170	2820	1520	2170	2170.00	4.16	0	2193	2181	2158	2146	2123	2187	2152	5	650	100	1470	5	1	4920000	107	114.21	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억	204475	N	N	N	N
8	20240830	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	13020	6	0.08	2170	2170	2170	2820	1520	2170	2170.00	4.16	0	2193	2181	2158	2146	2123	2187	2152	5	650	100	1470	5	1	4920000	107	114.21	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억	204475	N	N	N	N
9	20240830	091323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	4.16	0	2193	2181	2158	2146	2123	2187	2152	5	650	100	1470	5	1	4920000	107	114.21	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억	204475	N	N	N	N
10	20240829	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	15637590	7239	222.19	2150	2170	2135	2795	1505	2150	2160.19	4.16	-13	2156	2152	2146	2142	2136	2155	2145	5	645	100	1460	5	1	4920000	107	114.21	1.08	12	0.15	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
11	20240829	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	15	2	0.70	13183525	6108	187.48	2150	2170	2135	2795	1505	2150	2158.40	4.16	-13	2156	2152	2146	2142	2136	2155	2145	5	645	100	1460	5	1	4920000	107	113.95	1.08	12	0.12	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
12	20240829	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	10625620	4928	151.26	2150	2170	2135	2795	1505	2150	2156.17	4.16	17	2156	2152	2146	2142	2136	2155	2145	5	645	100	1460	5	1	4920000	107	114.21	1.08	12	0.10	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
13	20240829	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	8410050	3907	119.92	2150	2160	2135	2795	1505	2150	2152.56	4.16	17	2156	2152	2146	2142	2136	2155	2145	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.08	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
14	20240829	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	6092370	2834	86.99	2150	2160	2135	2795	1505	2150	2149.74	4.16	17	2156	2152	2146	2142	2136	2155	2145	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.06	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
15	20240829	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	3716855	1732	53.16	2150	2160	2135	2795	1505	2150	2145.99	4.16	17	2156	2152	2146	2142	2136	2155	2145	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.04	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
16	20240829	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	1364215	636	19.52	2150	2160	2135	2795	1505	2150	2144.99	4.16	1	2156	2152	2146	2142	2136	2155	2145	5	645	100	1460	5	1	4920000	105	112.63	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
17	20240829	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	4310	2	0.06	2150	2160	2150	2795	1505	2150	2155.00	4.16	0	2156	2152	2146	2142	2136	2155	2145	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
18	20240828	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	6977440	3258	13.56	2140	2150	2140	2785	1505	2145	2141.63	4.16	3092	2165	2155	2140	2130	2115	2147	2122	5	640	100	1450	5	1	4920000	106	113.16	1.07	12	0.07	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
19	20240828	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	6915090	3229	13.44	2140	2150	2140	2785	1505	2145	2141.56	4.16	3075	2165	2155	2140	2130	2115	2147	2122	5	640	100	1450	5	1	4920000	106	113.16	1.07	12	0.07	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
20	20240828	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	6543140	3056	12.72	2140	2150	2140	2785	1505	2145	2141.08	4.16	2902	2165	2155	2140	2130	2115	2147	2122	5	640	100	1450	5	1	4920000	106	113.16	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
21	20240828	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	6173340	2884	12.00	2140	2150	2140	2785	1505	2145	2140.55	4.16	2730	2165	2155	2140	2130	2115	2147	2122	5	640	100	1450	5	1	4920000	106	113.16	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
22	20240828	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	5876640	2746	11.43	2140	2150	2140	2785	1505	2145	2140.07	4.16	2592	2165	2155	2140	2130	2115	2147	2122	5	640	100	1450	5	1	4920000	106	113.16	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
23	20240828	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	5099620	2383	9.92	2140	2140	2140	2785	1505	2145	2140.00	4.16	2376	2165	2155	2140	2130	2115	2147	2122	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.05	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
24	20240828	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	2326180	1087	4.52	2140	2140	2140	2785	1505	2145	2140.00	4.16	1080	2165	2155	2140	2130	2115	2147	2122	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
25	20240828	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	2140	1	0.00	2140	2140	2140	2785	1505	2145	2140.00	4.16	0	2165	2155	2140	2130	2115	2147	2122	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204488	N	N	N	N
26	20240827	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	51370935	24027	43.36	2150	2150	2125	2780	1500	2140	2138.05	4.15	16564	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	4920000	106	112.89	1.07	12	0.49	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204004	N	N	N	N
27	20240827	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	51126405	23913	43.15	2150	2150	2125	2780	1500	2140	2138.02	4.15	16564	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	4920000	106	112.89	1.07	12	0.49	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204004	N	N	N	N
28	20240827	141301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	35998980	16846	30.40	2150	2150	2125	2780	1500	2140	2136.95	4.15	10295	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	4920000	106	112.89	1.07	12	0.34	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204004	N	N	N	N
29	20240827	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	32499095	15212	27.45	2150	2150	2125	2780	1500	2140	2136.41	4.15	9426	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	4920000	106	112.89	1.07	12	0.31	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204004	N	N	N	N
30	20240827	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	21613195	10127	18.27	2150	2150	2125	2780	1500	2140	2134.21	4.15	5141	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	4920000	106	112.89	1.07	12	0.21	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204004	N	N	N	N
31	20240827	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	19226895	9014	16.27	2150	2150	2125	2780	1500	2140	2133.00	4.15	4828	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.18	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204004	N	N	N	N
32	20240827	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	11074355	5205	9.39	2150	2150	2125	2780	1500	2140	2127.64	4.15	1779	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.11	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204004	N	N	N	N
33	20240827	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	4.15	0	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204004	N	N	N	N
34	20240826	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	117891665	55415	359.63	2145	2145	2105	2785	1505	2145	2127.43	4.16	19439	2171	2157	2146	2132	2121	2152	2127	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	1.13	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204460	N	N	N	N
35	20240826	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	111411805	52380	339.93	2145	2145	2105	2785	1505	2145	2126.99	4.16	16495	2171	2157	2146	2132	2121	2152	2127	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	1.06	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204460	N	N	N	N
36	20240826	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	58244565	27342	177.44	2145	2145	2120	2785	1505	2145	2130.22	4.16	6800	2171	2157	2146	2132	2121	2152	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.56	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억	204460	N	N	N	N
37	20240826	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	42035345	19748	128.16	2145	2145	2120	2785	1505	2145	2128.59	4.16	0	2171	2157	2146	2132	2121	2152	2127	5	640	100	1450	5	1	4920000	105	112.11	1.06	12	0.40	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억	204460	N	N	N	N
38	20240826	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	38935905	18291	118.70	2145	2145	2120	2785	1505	2145	2128.69	4.16	0	2171	2157	2146	2132	2121	2152	2127	5	640	100	1450	5	1	4920000	105	112.11	1.06	12	0.37	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억	204460	N	N	N	N
39	20240826	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	36787200	17281	112.15	2145	2145	2120	2785	1505	2145	2128.77	4.16	0	2171	2157	2146	2132	2121	2152	2127	5	640	100	1450	5	1	4920000	104	111.58	1.06	12	0.35	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2005	5.74	20231114	0.04	N	448830	100	4 억	204460	N	N	N	N
40	20240826	101253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	24505090	11490	74.57	2145	2145	2125	2785	1505	2145	2132.73	4.16	0	2171	2157	2146	2132	2121	2152	2127	5	640	100	1450	5	1	4920000	105	111.84	1.06	12	0.23	19.00	2000.00	2635	20240401	-19.35	2005	20231114	5.99	2635	-19.35	20240401	2050	3.66	20240104	2635	-19.35	20240401	2005	5.99	20231114	0.04	N	448830	100	4 억	204460	N	N	N	N
41	20240826	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	11706000	5469	35.49	2145	2145	2140	2785	1505	2145	2140.43	4.16	0	2171	2157	2146	2132	2121	2152	2127	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.11	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204460	N	N	N	N
42	20240823	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	33076350	15409	37.60	2150	2160	2135	2795	1505	2150	2146.56	4.16	11397	2210	2180	2160	2130	2110	2170	2120	5	645	100	1460	5	1	4920000	106	112.89	1.07	12	0.31	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204463	N	N	N	N
43	20240823	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	31681045	14758	36.01	2150	2160	2135	2795	1505	2150	2146.70	4.16	10978	2210	2180	2160	2130	2110	2170	2120	5	645	100	1460	5	1	4920000	105	112.63	1.07	12	0.30	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204463	N	N	N	N
44	20240823	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	20132270	9365	22.85	2150	2160	2145	2795	1505	2150	2149.74	4.16	8237	2210	2180	2160	2130	2110	2170	2120	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.19	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204463	N	N	N	N
45	20240823	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	16812670	7821	19.08	2150	2160	2145	2795	1505	2150	2149.68	4.16	6699	2210	2180	2160	2130	2110	2170	2120	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.16	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204463	N	N	N	N
46	20240823	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	12684670	5901	14.40	2150	2160	2145	2795	1505	2150	2149.58	4.16	4779	2210	2180	2160	2130	2110	2170	2120	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.12	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204463	N	N	N	N
47	20240823	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	6711970	3123	7.62	2150	2160	2145	2795	1505	2150	2149.21	4.16	2006	2210	2180	2160	2130	2110	2170	2120	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204463	N	N	N	N
48	20240823	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	3276250	1525	3.72	2150	2150	2145	2795	1505	2150	2148.36	4.16	412	2210	2180	2160	2130	2110	2170	2120	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.03	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204463	N	N	N	N
49	20240823	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	10750	5	0.01	2150	2150	2150	2795	1505	2150	2150.00	4.16	-5	2210	2180	2160	2130	2110	2170	2120	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204463	N	N	N	N
50	20240822	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-40	5	-1.83	88129395	40980	432.23	2185	2190	2140	2845	1535	2190	2150.55	4.15	-32052	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4920000	106	113.16	1.07	12	0.83	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204115	N	N	N	N
51	20240822	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-40	5	-1.83	85877270	39933	421.19	2185	2190	2140	2845	1535	2190	2150.53	4.15	-31232	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4920000	106	113.16	1.07	12	0.81	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204115	N	N	N	N
52	20240822	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-40	5	-1.83	72871780	33892	357.47	2185	2190	2140	2845	1535	2190	2150.12	4.15	-26451	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4920000	106	113.16	1.07	12	0.69	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204115	N	N	N	N
53	20240822	131251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-40	5	-1.83	57930565	26933	284.07	2185	2190	2140	2845	1535	2190	2150.91	4.15	-22130	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4920000	106	113.16	1.07	12	0.55	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204115	N	N	N	N
54	20240822	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-50	5	-2.28	44301390	20578	217.04	2185	2190	2140	2845	1535	2190	2152.85	4.15	-17629	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4920000	105	112.63	1.07	12	0.42	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204115	N	N	N	N
55	20240822	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-30	5	-1.37	29441035	13654	144.01	2185	2190	2140	2845	1535	2190	2156.22	4.15	-12316	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4920000	106	113.68	1.08	12	0.28	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	204115	N	N	N	N
56	20240822	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-40	5	-1.83	16371920	7563	79.77	2185	2190	2150	2845	1535	2190	2164.74	4.15	-6837	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4920000	106	113.16	1.07	12	0.15	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204115	N	N	N	N
57	20240822	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-20	5	-0.91	3337190	1535	16.19	2185	2185	2170	2845	1535	2190	2174.07	4.15	-1082	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4920000	107	114.21	1.08	12	0.03	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억	204115	N	N	N	N
58	20240821	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	20695095	9481	121.79	2185	2195	2175	2845	1535	2190	2182.80	4.15	-2209	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.19	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204324	N	N	N	N
59	20240821	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	20242035	9274	119.13	2185	2195	2175	2845	1535	2190	2182.66	4.15	-2155	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.19	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204324	N	N	N	N
60	20240821	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	17914065	8211	105.47	2185	2195	2175	2845	1535	2190	2181.72	4.15	-2155	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.17	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204324	N	N	N	N
61	20240821	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	15953200	7314	93.95	2185	2195	2175	2845	1535	2190	2181.19	4.15	-2155	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.15	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204324	N	N	N	N
62	20240821	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-15	5	-0.68	10747905	4924	63.25	2185	2195	2175	2845	1535	2190	2182.76	4.15	-1674	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	107	114.47	1.09	12	0.10	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억	204324	N	N	N	N
63	20240821	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	3770765	1725	22.16	2185	2195	2175	2845	1535	2190	2185.95	4.15	-1075	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.04	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204324	N	N	N	N
64	20240821	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-15	5	-0.68	680870	313	4.02	2185	2195	2175	2845	1535	2190	2175.30	4.15	-312	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	107	114.47	1.09	12	0.01	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억	204324	N	N	N	N
65	20240821	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	4370	2	0.03	2185	2185	2185	2845	1535	2190	2185.00	4.15	-2	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204324	N	N	N	N
66	20240820	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	16938970	7785	46.51	2190	2190	2175	2850	1540	2195	2175.85	4.14	397	2218	2206	2188	2176	2158	2212	2182	5	655	100	1490	5	1	4920000	108	115.26	1.09	12	0.16	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	203927	N	N	N	N
67	20240820	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	16912690	7773	46.44	2190	2190	2175	2850	1540	2195	2175.83	4.14	397	2218	2206	2188	2176	2158	2212	2182	5	655	100	1490	5	1	4920000	108	115.26	1.09	12	0.16	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	203927	N	N	N	N
68	20240820	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	13461235	6189	36.98	2190	2190	2175	2850	1540	2195	2175.03	4.14	0	2218	2206	2188	2176	2158	2212	2182	5	655	100	1490	5	1	4920000	107	114.47	1.09	12	0.13	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억	203927	N	N	N	N
69	20240820	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	9241735	4249	25.39	2190	2190	2175	2850	1540	2195	2175.04	4.14	0	2218	2206	2188	2176	2158	2212	2182	5	655	100	1490	5	1	4920000	108	115.26	1.09	12	0.09	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	203927	N	N	N	N
70	20240820	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	9241735	4249	25.39	2190	2190	2175	2850	1540	2195	2175.04	4.14	0	2218	2206	2188	2176	2158	2212	2182	5	655	100	1490	5	1	4920000	108	115.26	1.09	12	0.09	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	203927	N	N	N	N
71	20240820	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	9239545	4248	25.38	2190	2190	2175	2850	1540	2195	2175.03	4.14	0	2218	2206	2188	2176	2158	2212	2182	5	655	100	1490	5	1	4920000	107	114.47	1.09	12	0.09	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억	203927	N	N	N	N
72	20240820	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	17520	8	0.05	2190	2190	2190	2850	1540	2195	2190.00	4.14	0	2218	2206	2188	2176	2158	2212	2182	5	655	100	1490	5	1	4920000	108	115.26	1.09	12	0.00	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	203927	N	N	N	N
73	20240820	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	4380	2	0.01	2190	2190	2190	2850	1540	2195	2190.00	4.14	0	2218	2206	2188	2176	2158	2212	2182	5	655	100	1490	5	1	4920000	108	115.26	1.09	12	0.00	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	203927	N	N	N	N
74	20240819	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	36555840	16738	179.23	2185	2200	2170	2845	1535	2190	2184.00	4.15	10612	2206	2197	2181	2172	2156	2202	2177	5	655	100	1480	5	1	4920000	108	115.53	1.10	12	0.34	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	203951	N	N	N	N
75	20240819	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	35792670	16391	175.51	2185	2200	2170	2845	1535	2190	2183.68	4.15	10624	2206	2197	2181	2172	2156	2202	2177	5	655	100	1480	5	1	4920000	108	115.79	1.10	12	0.33	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	203951	N	N	N	N
76	20240819	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	27008985	12383	132.59	2185	2195	2170	2845	1535	2190	2181.13	4.15	9749	2206	2197	2181	2172	2156	2202	2177	5	655	100	1480	5	1	4920000	108	115.53	1.10	12	0.25	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	203951	N	N	N	N
77	20240819	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	20489660	9400	100.65	2185	2195	2170	2845	1535	2190	2179.75	4.15	8399	2206	2197	2181	2172	2156	2202	2177	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.19	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	203951	N	N	N	N
78	20240819	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	20369490	9345	100.06	2185	2195	2170	2845	1535	2190	2179.72	4.15	8398	2206	2197	2181	2172	2156	2202	2177	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.19	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	203951	N	N	N	N
79	20240819	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	11894020	5458	58.44	2185	2195	2170	2845	1535	2190	2179.19	4.15	4873	2206	2197	2181	2172	2156	2202	2177	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.11	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	203951	N	N	N	N
80	20240819	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	2724695	1251	13.40	2185	2195	2175	2845	1535	2190	2178.01	4.15	732	2206	2197	2181	2172	2156	2202	2177	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.03	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	203951	N	N	N	N
81	20240819	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	2185	1	0.01	2185	2185	2185	2845	1535	2190	2185.00	4.15	0	2206	2197	2181	2172	2156	2202	2177	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	203951	N	N	N	N
82	20240816	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	20444750	9339	86.46	2185	2190	2165	2845	1535	2190	2189.18	4.15	-68	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.19	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204019	N	N	N	N
83	20240816	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	20427230	9331	86.39	2185	2190	2165	2845	1535	2190	2189.18	4.15	-68	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.19	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204019	N	N	N	N
84	20240816	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	20422855	9329	86.37	2185	2190	2165	2845	1535	2190	2189.18	4.15	-67	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.19	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204019	N	N	N	N
85	20240816	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	20422855	9329	86.37	2185	2190	2165	2845	1535	2190	2189.18	4.15	-67	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.19	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204019	N	N	N	N
86	20240816	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	20422855	9329	86.37	2185	2190	2165	2845	1535	2190	2189.18	4.15	-67	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.19	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204019	N	N	N	N
87	20240816	111226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	17345905	7924	73.36	2185	2190	2165	2845	1535	2190	2189.03	4.15	-67	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.16	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204019	N	N	N	N
88	20240816	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	10416560	4759	44.06	2185	2190	2165	2845	1535	2190	2188.81	4.15	-66	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.10	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204019	N	N	N	N
89	20240816	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	4370	2	0.02	2185	2185	2185	2845	1535	2190	2185.00	4.15	-2	2200	2195	2185	2180	2170	2197	2182	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204019	N	N	N	N
90	20240814	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	23572970	10801	557.04	2185	2190	2175	2830	1530	2180	2182.48	4.15	-7	2193	2186	2178	2171	2163	2187	2172	5	650	100	1480	5	1	4920000	108	115.26	1.09	12	0.22	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204030	N	N	N	N
91	20240814	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	23555450	10793	556.63	2185	2190	2175	2830	1530	2180	2182.47	4.15	-7	2193	2186	2178	2171	2163	2187	2172	5	650	100	1480	5	1	4920000	108	115.26	1.09	12	0.22	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204030	N	N	N	N
92	20240814	141234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	23544540	10788	556.37	2185	2190	2175	2830	1530	2180	2182.47	4.15	-7	2193	2186	2178	2171	2163	2187	2172	5	650	100	1480	5	1	4920000	108	115.26	1.09	12	0.22	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204030	N	N	N	N
93	20240814	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	23544540	10788	556.37	2185	2190	2175	2830	1530	2180	2182.47	4.15	-7	2193	2186	2178	2171	2163	2187	2172	5	650	100	1480	5	1	4920000	108	115.26	1.09	12	0.22	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204030	N	N	N	N
94	20240814	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	20651550	9467	488.24	2185	2190	2175	2830	1530	2180	2181.42	4.15	-7	2193	2186	2178	2171	2163	2187	2172	5	650	100	1480	5	1	4920000	108	115.26	1.09	12	0.19	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204030	N	N	N	N
95	20240814	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	20651550	9467	488.24	2185	2190	2175	2830	1530	2180	2181.42	4.15	-7	2193	2186	2178	2171	2163	2187	2172	5	650	100	1480	5	1	4920000	108	115.26	1.09	12	0.19	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204030	N	N	N	N
96	20240814	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	12990360	5967	307.74	2185	2185	2175	2830	1530	2180	2177.03	4.15	-3	2193	2186	2178	2171	2163	2187	2172	5	650	100	1480	5	1	4920000	108	115.00	1.09	12	0.12	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204030	N	N	N	N
97	20240814	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	4.15	0	2193	2186	2178	2171	2163	2187	2172	5	650	100	1480	5	1	4920000	107	114.74	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204030	N	N	N	N
98	20240813	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	4225805	1939	30.84	2180	2185	2170	2840	1530	2185	2179.37	4.15	-5	2198	2191	2183	2176	2168	2195	2180	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.04	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204035	N	N	N	N
99	20240813	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	4197465	1926	30.63	2180	2185	2170	2840	1530	2185	2179.37	4.15	-5	2198	2191	2183	2176	2168	2195	2180	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.04	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204035	N	N	N	N
100	20240813	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	4197465	1926	30.63	2180	2185	2170	2840	1530	2185	2179.37	4.15	-5	2198	2191	2183	2176	2168	2195	2180	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.04	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204035	N	N	N	N
101	20240813	131212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-10	5	-0.46	4184390	1920	30.54	2180	2185	2170	2840	1530	2185	2179.37	4.15	-5	2198	2191	2183	2176	2168	2195	2180	5	655	100	1480	5	1	4920000	107	114.47	1.09	12	0.04	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억	204035	N	N	N	N
102	20240813	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	2661890	1220	19.41	2180	2185	2170	2840	1530	2185	2181.88	4.15	-5	2198	2191	2183	2176	2168	2195	2180	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.02	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204035	N	N	N	N
103	20240813	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	2661890	1220	19.41	2180	2185	2170	2840	1530	2185	2181.88	4.15	-5	2198	2191	2183	2176	2168	2195	2180	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.02	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204035	N	N	N	N
104	20240813	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	2437350	1117	17.77	2180	2185	2170	2840	1530	2185	2182.05	4.15	-2	2198	2191	2183	2176	2168	2195	2180	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.02	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204035	N	N	N	N
105	20240813	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	4360	2	0.03	2180	2180	2180	2840	1530	2185	2180.00	4.15	-2	2198	2191	2183	2176	2168	2195	2180	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204035	N	N	N	N
106	20240812	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	13745915	6287	151.38	2180	2190	2175	2830	1530	2180	2186.40	4.15	1092	2193	2186	2183	2176	2173	2185	2175	5	650	100	1480	5	1	4920000	108	115.00	1.09	12	0.13	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204037	N	N	N	N
107	20240812	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	13728435	6279	151.19	2180	2190	2175	2830	1530	2180	2186.40	4.15	1092	2193	2186	2183	2176	2173	2185	2175	5	650	100	1480	5	1	4920000	108	115.00	1.09	12	0.13	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204037	N	N	N	N
108	20240812	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	13721885	6276	151.12	2180	2190	2175	2830	1530	2180	2186.41	4.15	1092	2193	2186	2183	2176	2173	2185	2175	5	650	100	1480	5	1	4920000	107	114.74	1.09	12	0.13	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204037	N	N	N	N
109	20240812	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	11339145	5183	124.80	2180	2190	2175	2830	1530	2180	2187.76	4.15	0	2193	2186	2183	2176	2173	2185	2175	5	650	100	1480	5	1	4920000	108	115.00	1.09	12	0.11	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204037	N	N	N	N
110	20240812	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	11339145	5183	124.80	2180	2190	2175	2830	1530	2180	2187.76	4.15	0	2193	2186	2183	2176	2173	2185	2175	5	650	100	1480	5	1	4920000	108	115.00	1.09	12	0.11	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204037	N	N	N	N
111	20240812	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	11053820	5052	121.65	2180	2190	2175	2830	1530	2180	2188.01	4.15	0	2193	2186	2183	2176	2173	2185	2175	5	650	100	1480	5	1	4920000	108	115.26	1.09	12	0.10	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204037	N	N	N	N
112	20240812	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	2180	1	0.02	2180	2180	2180	2830	1530	2180	2180.00	4.15	0	2193	2186	2183	2176	2173	2185	2175	5	650	100	1480	5	1	4920000	107	114.74	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204037	N	N	N	N
113	20240812	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	4.15	0	2193	2186	2183	2176	2173	2185	2175	5	650	100	1480	5	1	4920000	107	114.74	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204037	N	N	N	N
114	20240809	161134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	9093875	4153	1510.18	2180	2190	2180	2840	1530	2185	2189.71	4.15	-5	2195	2190	2185	2180	2175	2190	2180	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.08	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204042	N	N	N	N
115	20240809	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	8867145	4049	1472.36	2180	2190	2180	2840	1530	2185	2189.96	4.15	-2	2195	2190	2185	2180	2175	2190	2180	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.08	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204042	N	N	N	N
116	20240809	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	8867145	4049	1472.36	2180	2190	2180	2840	1530	2185	2189.96	4.15	-2	2195	2190	2185	2180	2175	2190	2180	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.08	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204042	N	N	N	N
117	20240809	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	107145	49	17.82	2180	2190	2180	2840	1530	2185	2186.63	4.15	-2	2195	2190	2185	2180	2175	2190	2180	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.00	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204042	N	N	N	N
118	20240809	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	102770	47	17.09	2180	2190	2180	2840	1530	2185	2186.60	4.15	-2	2195	2190	2185	2180	2175	2190	2180	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.00	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204042	N	N	N	N
119	20240809	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	15290	7	2.55	2180	2185	2180	2840	1530	2185	2184.29	4.15	-1	2195	2190	2185	2180	2175	2190	2180	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204042	N	N	N	N
120	20240809	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	15290	7	2.55	2180	2185	2180	2840	1530	2185	2184.29	4.15	-1	2195	2190	2185	2180	2175	2190	2180	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204042	N	N	N	N
121	20240809	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	2180	1	0.36	2180	2180	2180	2840	1530	2185	2180.00	4.15	0	2195	2190	2185	2180	2175	2190	2180	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204042	N	N	N	N
122	20240808	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	599680	275	2.45	2185	2190	2180	2840	1530	2185	2180.65	4.15	-5	2211	2197	2176	2162	2141	2205	2170	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.01	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204047	N	N	N	N
123	20240808	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	582200	267	2.38	2185	2190	2180	2840	1530	2185	2180.52	4.15	-5	2211	2197	2176	2162	2141	2205	2170	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.01	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204047	N	N	N	N
124	20240808	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	253015	116	1.03	2185	2190	2180	2840	1530	2185	2181.16	4.15	-5	2211	2197	2176	2162	2141	2205	2170	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204047	N	N	N	N
125	20240808	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	35015	16	0.14	2185	2190	2185	2840	1530	2185	2188.44	4.15	-5	2211	2197	2176	2162	2141	2205	2170	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.00	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204047	N	N	N	N
126	20240808	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	35015	16	0.14	2185	2190	2185	2840	1530	2185	2188.44	4.15	-5	2211	2197	2176	2162	2141	2205	2170	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.00	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204047	N	N	N	N
127	20240808	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	35015	16	0.14	2185	2190	2185	2840	1530	2185	2188.44	4.15	-5	2211	2197	2176	2162	2141	2205	2170	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.00	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204047	N	N	N	N
128	20240808	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	35015	16	0.14	2185	2190	2185	2840	1530	2185	2188.44	4.15	-5	2211	2197	2176	2162	2141	2205	2170	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.00	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204047	N	N	N	N
129	20240808	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	4.15	0	2211	2197	2176	2162	2141	2205	2170	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204047	N	N	N	N
130	20240807	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	24599935	11240	128.02	2180	2190	2155	2840	1530	2185	2188.61	4.15	-94	2228	2206	2168	2146	2108	2187	2127	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.23	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204141	N	N	N	N
131	20240807	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	24582455	11232	127.93	2180	2190	2155	2840	1530	2185	2188.61	4.15	-94	2228	2206	2168	2146	2108	2187	2127	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.23	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204141	N	N	N	N
132	20240807	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	24578090	11230	127.90	2180	2190	2155	2840	1530	2185	2188.61	4.15	-93	2228	2206	2168	2146	2108	2187	2127	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.23	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204141	N	N	N	N
133	20240807	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	24094130	11008	125.38	2180	2190	2155	2840	1530	2185	2188.78	4.15	-93	2228	2206	2168	2146	2108	2187	2127	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.22	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204141	N	N	N	N
134	20240807	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	24094130	11008	125.38	2180	2190	2155	2840	1530	2185	2188.78	4.15	-93	2228	2206	2168	2146	2108	2187	2127	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.22	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204141	N	N	N	N
135	20240807	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	24094130	11008	125.38	2180	2190	2155	2840	1530	2185	2188.78	4.15	-93	2228	2206	2168	2146	2108	2187	2127	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.22	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204141	N	N	N	N
136	20240807	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	15458980	7065	80.47	2180	2190	2155	2840	1530	2185	2188.11	4.15	-91	2228	2206	2168	2146	2108	2187	2127	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.14	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204141	N	N	N	N
137	20240807	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	2270955	1038	11.82	2180	2190	2155	2840	1530	2185	2187.82	4.15	-49	2228	2206	2168	2146	2108	2187	2127	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.02	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204141	N	N	N	N
138	20240806	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	25	2	1.16	19115790	8780	14.11	2190	2190	2130	2805	1515	2160	2177.20	4.15	-13	2240	2200	2155	2115	2070	2177	2092	5	645	100	1460	5	1	4920000	108	115.00	1.09	12	0.18	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204154	N	N	N	N
139	20240806	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	25	2	1.16	18943835	8701	13.99	2190	2190	2130	2805	1515	2160	2177.20	4.15	31	2240	2200	2155	2115	2070	2177	2092	5	645	100	1460	5	1	4920000	108	115.00	1.09	12	0.18	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204154	N	N	N	N
140	20240806	141125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	25	2	1.16	18502475	8499	13.66	2190	2190	2130	2805	1515	2160	2177.02	4.15	33	2240	2200	2155	2115	2070	2177	2092	5	645	100	1460	5	1	4920000	108	115.00	1.09	12	0.17	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204154	N	N	N	N
141	20240806	131129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	25	2	1.16	15891400	7304	11.74	2190	2190	2130	2805	1515	2160	2175.71	4.15	33	2240	2200	2155	2115	2070	2177	2092	5	645	100	1460	5	1	4920000	108	115.00	1.09	12	0.15	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	204154	N	N	N	N
142	20240806	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	20	2	0.93	14776010	6791	10.92	2190	2190	2130	2805	1515	2160	2175.82	4.15	-13	2240	2200	2155	2115	2070	2177	2092	5	645	100	1460	5	1	4920000	107	114.74	1.09	12	0.14	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	204154	N	N	N	N
143	20240806	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	30	2	1.39	14558010	6691	10.76	2190	2190	2130	2805	1515	2160	2175.76	4.15	-13	2240	2200	2155	2115	2070	2177	2092	5	645	100	1460	5	1	4920000	108	115.26	1.09	12	0.14	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204154	N	N	N	N
144	20240806	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	15	2	0.69	4892870	2263	3.64	2190	2190	2130	2805	1515	2160	2162.12	4.15	-13	2240	2200	2155	2115	2070	2177	2092	5	645	100	1460	5	1	4920000	107	114.47	1.09	12	0.05	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억	204154	N	N	N	N
145	20240806	091126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	30	2	1.39	100740	46	0.07	2190	2190	2190	2805	1515	2160	2190.00	4.15	0	2240	2200	2155	2115	2070	2177	2092	5	645	100	1460	5	1	4920000	108	115.26	1.09	12	0.00	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	204154	N	N	N	N
146	20240805	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-40	5	-1.82	133688330	62205	510.76	2190	2195	2110	2860	1540	2200	2149.16	4.21	-2876	2213	2206	2198	2191	2183	2210	2195	5	660	100	1490	5	1	4920000	106	113.68	1.08	12	1.26	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	207030	N	N	N	N
147	20240805	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-40	5	-1.82	124949645	58159	477.54	2190	2195	2110	2860	1540	2200	2148.41	4.21	-2839	2213	2206	2198	2191	2183	2210	2195	5	660	100	1490	5	1	4920000	106	113.68	1.08	12	1.18	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	207030	N	N	N	N
148	20240805	141119	58	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-45	5	-2.05	39608080	18243	149.79	2190	2195	2150	2860	1540	2200	2171.14	4.21	-60	2213	2206	2198	2191	2183	2210	2195	5	660	100	1490	5	1	4920000	106	113.42	1.08	12	0.37	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	207030	N	N	N	N
149	20240805	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-50	5	-2.27	39325775	18112	148.71	2190	2195	2150	2860	1540	2200	2171.26	4.21	-59	2213	2206	2198	2191	2183	2210	2195	5	660	100	1490	5	1	4920000	106	113.16	1.07	12	0.37	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	207030	N	N	N	N
150	20240805	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-40	5	-1.82	35412995	16297	133.81	2190	2195	2155	2860	1540	2200	2172.98	4.21	509	2213	2206	2198	2191	2183	2210	2195	5	660	100	1490	5	1	4920000	106	113.68	1.08	12	0.33	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	207030	N	N	N	N
151	20240805	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-40	5	-1.82	33096120	15222	124.99	2190	2195	2160	2860	1540	2200	2174.23	4.21	-10	2213	2206	2198	2191	2183	2210	2195	5	660	100	1490	5	1	4920000	106	113.68	1.08	12	0.31	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	207030	N	N	N	N
152	20240805	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	7658490	3513	28.84	2190	2195	2180	2860	1540	2200	2180.04	4.21	-8	2213	2206	2198	2191	2183	2210	2195	5	660	100	1490	5	1	4920000	108	115.26	1.09	12	0.07	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	207030	N	N	N	N
153	20240805	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	15355	7	0.06	2190	2195	2190	2860	1540	2200	2193.57	4.21	-6	2213	2206	2198	2191	2183	2210	2195	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207030	N	N	N	N
154	20240802	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	26776045	12179	131.18	2195	2205	2190	2860	1540	2200	2198.54	4.21	2900	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.25	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207130	N	N	N	N
155	20240802	151053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	26716645	12152	130.89	2195	2205	2190	2860	1540	2200	2198.54	4.21	2901	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4920000	108	116.05	1.10	12	0.25	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207130	N	N	N	N
156	20240802	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	19033930	8661	93.29	2195	2200	2190	2860	1540	2200	2197.66	4.21	-53	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.18	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207130	N	N	N	N
157	20240802	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	19033930	8661	93.29	2195	2200	2190	2860	1540	2200	2197.66	4.21	-53	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.18	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207130	N	N	N	N
158	20240802	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	13535455	6156	66.31	2195	2200	2190	2860	1540	2200	2198.74	4.21	-48	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.13	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207130	N	N	N	N
159	20240802	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	8477955	3856	41.53	2195	2200	2190	2860	1540	2200	2198.64	4.21	-48	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.08	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207130	N	N	N	N
160	20240802	101050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	6186375	2812	30.29	2195	2200	2190	2860	1540	2200	2199.99	4.21	-4	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.06	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207130	N	N	N	N
161	20240802	091057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	2195	1	0.01	2195	2195	2195	2860	1540	2200	2195.00	4.21	-1	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207130	N	N	N	N
162	20240801	161049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	20390640	9284	113.80	2195	2200	2190	2860	1540	2200	2196.32	4.21	3541	2210	2205	2195	2190	2180	2207	2192	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.19	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207092	N	N	N	N
163	20240801	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	20373040	9276	113.70	2195	2200	2190	2860	1540	2200	2196.32	4.21	3541	2210	2205	2195	2190	2180	2207	2192	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.19	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207092	N	N	N	N
164	20240801	141103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	19099930	8696	106.59	2195	2200	2190	2860	1540	2200	2196.40	4.21	3543	2210	2205	2195	2190	2180	2207	2192	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.18	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207092	N	N	N	N
165	20240801	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	11562450	5269	64.59	2195	2200	2190	2860	1540	2200	2194.43	4.21	501	2210	2205	2195	2190	2180	2207	2192	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.11	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207092	N	N	N	N
166	20240801	121059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	10063265	4586	56.21	2195	2200	2190	2860	1540	2200	2194.34	4.21	501	2210	2205	2195	2190	2180	2207	2192	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.09	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207092	N	N	N	N
167	20240801	111058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	8417005	3836	47.02	2195	2200	2190	2860	1540	2200	2194.21	4.21	501	2210	2205	2195	2190	2180	2207	2192	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.08	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207092	N	N	N	N
168	20240801	101051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	3640890	1659	20.34	2195	2200	2190	2860	1540	2200	2194.63	4.21	503	2210	2205	2195	2190	2180	2207	2192	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.03	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207092	N	N	N	N
169	20240801	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	280960	128	1.57	2195	2195	2195	2860	1540	2200	2195.00	4.21	110	2210	2205	2195	2190	2180	2207	2192	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207092	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History