KissMeData/023760/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	583	3	2	0.52	8322849	14296	19.21	580	584	580	754	406	580	582.18	0.22	-1116	590	585	580	575	570	582	572	1578	174	500	400	1	1	315609576	1840	2.78	0.30	12	0.00	210.00	1944.00	712	20240226	-18.12	517	20231024	12.77	712	-18.12	20240226	533	9.38	20240805	712	-18.12	20240226	517	12.77	20231024	0.33	N	023760	500	1578 억	686209	N	N	N	N
3	20240830	150345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	584	4	2	0.69	7268735	12487	16.78	580	584	580	754	406	580	582.10	0.22	-1110	590	585	580	575	570	582	572	1578	174	500	400	1	1	315609576	1843	2.78	0.30	12	0.00	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.33	N	023760	500	1578 억	686209	N	N	N	N
4	20240830	140344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	581	1	2	0.17	4723591	8122	10.91	580	583	580	754	406	580	581.58	0.22	-175	590	585	580	575	570	582	572	1578	174	500	400	1	1	315609576	1834	2.77	0.30	12	0.00	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	533	9.01	20240805	712	-18.40	20240226	517	12.38	20231024	0.33	N	023760	500	1578 억	686209	N	N	N	N
5	20240830	130342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	582	2	2	0.34	3484977	5992	8.05	580	583	580	754	406	580	581.60	0.22	-168	590	585	580	575	570	582	572	1578	174	500	400	1	1	315609576	1837	2.77	0.30	12	0.00	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.33	N	023760	500	1578 억	686209	N	N	N	N
6	20240830	120344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	582	2	2	0.34	2362259	4063	5.46	580	583	580	754	406	580	581.41	0.22	-168	590	585	580	575	570	582	572	1578	174	500	400	1	1	315609576	1837	2.77	0.30	12	0.00	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.33	N	023760	500	1578 억	686209	N	N	N	N
7	20240830	110345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	581	1	2	0.17	2112970	3635	4.88	580	583	580	754	406	580	581.28	0.22	-168	590	585	580	575	570	582	572	1578	174	500	400	1	1	315609576	1834	2.77	0.30	12	0.00	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	533	9.01	20240805	712	-18.40	20240226	517	12.38	20231024	0.33	N	023760	500	1578 억	686209	N	N	N	N
8	20240830	100347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	581	1	2	0.17	984224	1694	2.28	580	583	580	754	406	580	581.01	0.22	-152	590	585	580	575	570	582	572	1578	174	500	400	1	1	315609576	1834	2.77	0.30	12	0.00	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	533	9.01	20240805	712	-18.40	20240226	517	12.38	20231024	0.33	N	023760	500	1578 억	686209	N	N	N	N
9	20240830	090345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	581	1	2	0.17	26105	45	0.06	580	581	580	754	406	580	580.11	0.22	0	590	585	580	575	570	582	572	1578	174	500	400	1	1	315609576	1834	2.77	0.30	12	0.00	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	533	9.01	20240805	712	-18.40	20240226	517	12.38	20231024	0.33	N	023760	500	1578 억	686209	N	N	N	N
10	20240829	160346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	580	-2	5	-0.34	42993334	74295	81.24	582	585	575	756	408	582	578.68	0.22	332	596	589	585	578	574	587	576	1578	174	500	400	1	1	315609576	1831	2.76	0.30	12	0.02	210.00	1944.00	712	20240226	-18.54	517	20231024	12.19	712	-18.54	20240226	533	8.82	20240805	712	-18.54	20240226	517	12.19	20231024	0.33	N	023760	500	1578 억	685878	N	N	N	N
11	20240829	150348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	580	-2	5	-0.34	42029769	72631	79.42	582	585	575	756	408	582	578.68	0.22	332	596	589	585	578	574	587	576	1578	174	500	400	1	1	315609576	1831	2.76	0.30	12	0.02	210.00	1944.00	712	20240226	-18.54	517	20231024	12.19	712	-18.54	20240226	533	8.82	20240805	712	-18.54	20240226	517	12.19	20231024	0.33	N	023760	500	1578 억	685878	N	N	N	N
12	20240829	140350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	580	-2	5	-0.34	40646856	70243	76.81	582	585	575	756	408	582	578.66	0.22	332	596	589	585	578	574	587	576	1578	174	500	400	1	1	315609576	1831	2.76	0.30	12	0.02	210.00	1944.00	712	20240226	-18.54	517	20231024	12.19	712	-18.54	20240226	533	8.82	20240805	712	-18.54	20240226	517	12.19	20231024	0.33	N	023760	500	1578 억	685878	N	N	N	N
13	20240829	130350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	580	-2	5	-0.34	36028499	62267	68.08	582	585	575	756	408	582	578.61	0.22	332	596	589	585	578	574	587	576	1578	174	500	400	1	1	315609576	1831	2.76	0.30	12	0.02	210.00	1944.00	712	20240226	-18.54	517	20231024	12.19	712	-18.54	20240226	533	8.82	20240805	712	-18.54	20240226	517	12.19	20231024	0.33	N	023760	500	1578 억	685878	N	N	N	N
14	20240829	120346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	584	2	2	0.34	34068174	58889	64.39	582	585	575	756	408	582	578.52	0.22	332	596	589	585	578	574	587	576	1578	174	500	400	1	1	315609576	1843	2.78	0.30	12	0.02	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.33	N	023760	500	1578 억	685878	N	N	N	N
15	20240829	110351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	582	0	3	0.00	29781379	51535	56.35	582	585	575	756	408	582	577.89	0.22	333	596	589	585	578	574	587	576	1578	174	500	400	1	1	315609576	1837	2.77	0.30	12	0.02	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.33	N	023760	500	1578 억	685878	N	N	N	N
16	20240829	100348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	582	0	3	0.00	28842449	49924	54.59	582	582	575	756	408	582	577.73	0.22	732	596	589	585	578	574	587	576	1578	174	500	400	1	1	315609576	1837	2.77	0.30	12	0.02	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.33	N	023760	500	1578 억	685878	N	N	N	N
17	20240829	090349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	580	-2	5	-0.34	2310269	3982	4.35	582	582	580	756	408	582	580.18	0.22	-438	596	589	585	578	574	587	576	1578	174	500	400	1	1	315609576	1831	2.76	0.30	12	0.00	210.00	1944.00	712	20240226	-18.54	517	20231024	12.19	712	-18.54	20240226	533	8.82	20240805	712	-18.54	20240226	517	12.19	20231024	0.33	N	023760	500	1578 억	685878	N	N	N	N
18	20240828	160338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	582	-1	5	-0.17	53017138	90911	64.09	583	592	581	757	409	583	583.18	0.22	-1001	592	587	584	579	576	586	578	1578	174	500	400	1	1	315609576	1837	2.77	0.30	12	0.03	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.32	N	023760	500	1578 억	686878	N	N	N	N
19	20240828	150340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	582	-1	5	-0.17	48448170	83050	58.55	583	592	581	757	409	583	583.36	0.22	-829	592	587	584	579	576	586	578	1578	174	500	400	1	1	315609576	1837	2.77	0.30	12	0.03	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.32	N	023760	500	1578 억	686878	N	N	N	N
20	20240828	140341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	581	-2	5	-0.34	45981467	78806	55.56	583	592	581	757	409	583	583.48	0.22	-417	592	587	584	579	576	586	578	1578	174	500	400	1	1	315609576	1834	2.77	0.30	12	0.02	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	533	9.01	20240805	712	-18.40	20240226	517	12.38	20231024	0.32	N	023760	500	1578 억	686878	N	N	N	N
21	20240828	130341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	581	-2	5	-0.34	36146890	61901	43.64	583	592	581	757	409	583	583.95	0.22	-429	592	587	584	579	576	586	578	1578	174	500	400	1	1	315609576	1834	2.77	0.30	12	0.02	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	533	9.01	20240805	712	-18.40	20240226	517	12.38	20231024	0.32	N	023760	500	1578 억	686878	N	N	N	N
22	20240828	120340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	585	2	2	0.34	13710821	23392	16.49	583	592	582	757	409	583	586.13	0.22	-188	592	587	584	579	576	586	578	1578	174	500	400	1	1	315609576	1846	2.79	0.30	12	0.01	210.00	1944.00	712	20240226	-17.84	517	20231024	13.15	712	-17.84	20240226	533	9.76	20240805	712	-17.84	20240226	517	13.15	20231024	0.32	N	023760	500	1578 억	686878	N	N	N	N
23	20240828	110341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	586	3	2	0.51	12659252	21595	15.22	583	592	582	757	409	583	586.21	0.22	-188	592	587	584	579	576	586	578	1578	174	500	400	1	1	315609576	1849	2.79	0.30	12	0.01	210.00	1944.00	712	20240226	-17.70	517	20231024	13.35	712	-17.70	20240226	533	9.94	20240805	712	-17.70	20240226	517	13.35	20231024	0.32	N	023760	500	1578 억	686878	N	N	N	N
24	20240828	100352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	7	2	1.20	12116910	20671	14.57	583	592	582	757	409	583	586.18	0.22	-188	592	587	584	579	576	586	578	1578	174	500	400	1	1	315609576	1862	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.32	N	023760	500	1578 억	686878	N	N	N	N
25	20240828	090345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	583	0	3	0.00	346887	595	0.42	583	585	583	757	409	583	583.00	0.22	-82	592	587	584	579	576	586	578	1578	174	500	400	1	1	315609576	1840	2.78	0.30	12	0.00	210.00	1944.00	712	20240226	-18.12	517	20231024	12.77	712	-18.12	20240226	533	9.38	20240805	712	-18.12	20240226	517	12.77	20231024	0.32	N	023760	500	1578 억	686878	N	N	N	N
26	20240827	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	583	-6	5	-1.02	82875869	141826	269.53	588	589	581	765	413	589	584.35	0.22	144	595	591	588	584	581	594	587	1578	176	500	410	1	1	315609576	1840	2.78	0.30	12	0.04	210.00	1944.00	712	20240226	-18.12	517	20231024	12.77	712	-18.12	20240226	533	9.38	20240805	712	-18.12	20240226	517	12.77	20231024	0.32	N	023760	500	1578 억	686734	N	N	N	N
27	20240827	150340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	586	-3	5	-0.51	74577294	127589	242.47	588	589	581	765	413	589	584.51	0.22	131	595	591	588	584	581	594	587	1578	176	500	410	1	1	315609576	1849	2.79	0.30	12	0.04	210.00	1944.00	712	20240226	-17.70	517	20231024	13.35	712	-17.70	20240226	533	9.94	20240805	712	-17.70	20240226	517	13.35	20231024	0.32	N	023760	500	1578 억	686734	N	N	N	N
28	20240827	140340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	585	-4	5	-0.68	73657530	126017	239.48	588	589	581	765	413	589	584.50	0.22	164	595	591	588	584	581	594	587	1578	176	500	410	1	1	315609576	1846	2.79	0.30	12	0.04	210.00	1944.00	712	20240226	-17.84	517	20231024	13.15	712	-17.84	20240226	533	9.76	20240805	712	-17.84	20240226	517	13.15	20231024	0.32	N	023760	500	1578 억	686734	N	N	N	N
29	20240827	130341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	586	-3	5	-0.51	70824037	121159	230.25	588	589	581	765	413	589	584.55	0.22	-452	595	591	588	584	581	594	587	1578	176	500	410	1	1	315609576	1849	2.79	0.30	12	0.04	210.00	1944.00	712	20240226	-17.70	517	20231024	13.35	712	-17.70	20240226	533	9.94	20240805	712	-17.70	20240226	517	13.35	20231024	0.32	N	023760	500	1578 억	686734	N	N	N	N
30	20240827	120343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	584	-5	5	-0.85	65973970	112847	214.46	588	589	581	765	413	589	584.63	0.22	-356	595	591	588	584	581	594	587	1578	176	500	410	1	1	315609576	1843	2.78	0.30	12	0.04	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.32	N	023760	500	1578 억	686734	N	N	N	N
31	20240827	110343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	585	-4	5	-0.68	52670822	90016	171.07	588	589	583	765	413	589	585.13	0.22	-356	595	591	588	584	581	594	587	1578	176	500	410	1	1	315609576	1846	2.79	0.30	12	0.03	210.00	1944.00	712	20240226	-17.84	517	20231024	13.15	712	-17.84	20240226	533	9.76	20240805	712	-17.84	20240226	517	13.15	20231024	0.32	N	023760	500	1578 억	686734	N	N	N	N
32	20240827	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	587	-2	5	-0.34	33135554	56585	107.54	588	589	584	765	413	589	585.59	0.22	-356	595	591	588	584	581	594	587	1578	176	500	410	1	1	315609576	1853	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	533	10.13	20240805	712	-17.56	20240226	517	13.54	20231024	0.32	N	023760	500	1578 억	686734	N	N	N	N
33	20240827	090338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	589	0	3	0.00	510989	869	1.65	588	589	588	765	413	589	588.02	0.22	-127	595	591	588	584	581	594	587	1578	176	500	410	1	1	315609576	1859	2.80	0.30	12	0.00	210.00	1944.00	712	20240226	-17.28	517	20231024	13.93	712	-17.28	20240226	533	10.51	20240805	712	-17.28	20240226	517	13.93	20231024	0.32	N	023760	500	1578 억	686734	N	N	N	N
34	20240826	160337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	589	1	2	0.17	30946585	52610	88.30	588	592	585	764	412	588	588.23	0.22	-44	594	591	588	585	582	592	586	1578	176	500	410	1	1	315609576	1859	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.28	517	20231024	13.93	712	-17.28	20240226	533	10.51	20240805	712	-17.28	20240226	517	13.93	20231024	0.33	N	023760	500	1578 억	686776	N	N	N	N
35	20240826	150339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	588	0	3	0.00	29767518	50605	84.94	588	592	585	764	412	588	588.23	0.22	30	594	591	588	585	582	592	586	1578	176	500	410	1	1	315609576	1856	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.42	517	20231024	13.73	712	-17.42	20240226	533	10.32	20240805	712	-17.42	20240226	517	13.73	20231024	0.33	N	023760	500	1578 억	686776	N	N	N	N
36	20240826	140340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	2	2	0.34	16014475	27174	45.61	588	592	588	764	412	588	589.33	0.22	30	594	591	588	585	582	592	586	1578	176	500	410	1	1	315609576	1862	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.33	N	023760	500	1578 억	686776	N	N	N	N
37	20240826	130342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	2	2	0.34	13918484	23621	39.65	588	592	588	764	412	588	589.24	0.22	30	594	591	588	585	582	592	586	1578	176	500	410	1	1	315609576	1862	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.33	N	023760	500	1578 억	686776	N	N	N	N
38	20240826	120339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	2	2	0.34	4101957	6959	11.68	588	592	588	764	412	588	589.45	0.22	30	594	591	588	585	582	592	586	1578	176	500	410	1	1	315609576	1862	2.81	0.30	12	0.00	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.33	N	023760	500	1578 억	686776	N	N	N	N
39	20240826	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	2	2	0.34	1052481	1785	3.00	588	592	588	764	412	588	589.63	0.22	-42	594	591	588	585	582	592	586	1578	176	500	410	1	1	315609576	1862	2.81	0.30	12	0.00	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.33	N	023760	500	1578 억	686776	N	N	N	N
40	20240826	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	2	2	0.34	684480	1161	1.95	588	592	588	764	412	588	589.56	0.22	-42	594	591	588	585	582	592	586	1578	176	500	410	1	1	315609576	1862	2.81	0.30	12	0.00	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.33	N	023760	500	1578 억	686776	N	N	N	N
41	20240826	090338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	588	0	3	0.00	172312	293	0.49	588	592	588	764	412	588	588.10	0.22	-41	594	591	588	585	582	592	586	1578	176	500	410	1	1	315609576	1856	2.80	0.30	12	0.00	210.00	1944.00	712	20240226	-17.42	517	20231024	13.73	712	-17.42	20240226	533	10.32	20240805	712	-17.42	20240226	517	13.73	20231024	0.33	N	023760	500	1578 억	686776	N	N	N	N
42	20240823	160338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	588	0	3	0.00	34966265	59579	75.70	587	591	585	764	412	588	586.89	0.22	828	596	592	589	585	582	590	583	1578	176	500	410	1	1	315609576	1856	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.42	517	20231024	13.73	712	-17.42	20240226	533	10.32	20240805	712	-17.42	20240226	517	13.73	20231024	0.33	N	023760	500	1578 억	685947	N	N	N	N
43	20240823	150339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	588	0	3	0.00	34014888	57960	73.65	587	591	585	764	412	588	586.87	0.22	829	596	592	589	585	582	590	583	1578	176	500	410	1	1	315609576	1856	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.42	517	20231024	13.73	712	-17.42	20240226	533	10.32	20240805	712	-17.42	20240226	517	13.73	20231024	0.33	N	023760	500	1578 억	685947	N	N	N	N
44	20240823	140340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	589	1	2	0.17	28922558	49286	62.62	587	591	585	764	412	588	586.83	0.22	2005	596	592	589	585	582	590	583	1578	176	500	410	1	1	315609576	1859	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.28	517	20231024	13.93	712	-17.28	20240226	533	10.51	20240805	712	-17.28	20240226	517	13.93	20231024	0.33	N	023760	500	1578 억	685947	N	N	N	N
45	20240823	130339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	587	-1	5	-0.17	20827189	35512	45.12	587	591	585	764	412	588	586.48	0.22	1364	596	592	589	585	582	590	583	1578	176	500	410	1	1	315609576	1853	2.80	0.30	12	0.01	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	533	10.13	20240805	712	-17.56	20240226	517	13.54	20231024	0.33	N	023760	500	1578 억	685947	N	N	N	N
46	20240823	120338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	2	2	0.34	18962778	32339	41.09	587	591	585	764	412	588	586.37	0.22	1324	596	592	589	585	582	590	583	1578	176	500	410	1	1	315609576	1862	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.33	N	023760	500	1578 억	685947	N	N	N	N
47	20240823	110337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	589	1	2	0.17	18814359	32087	40.77	587	591	585	764	412	588	586.35	0.22	1342	596	592	589	585	582	590	583	1578	176	500	410	1	1	315609576	1859	2.80	0.30	12	0.01	210.00	1944.00	712	20240226	-17.28	517	20231024	13.93	712	-17.28	20240226	533	10.51	20240805	712	-17.28	20240226	517	13.93	20231024	0.33	N	023760	500	1578 억	685947	N	N	N	N
48	20240823	100337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	587	-1	5	-0.17	14490577	24722	31.41	587	591	585	764	412	588	586.14	0.22	1394	596	592	589	585	582	590	583	1578	176	500	410	1	1	315609576	1853	2.80	0.30	12	0.01	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	533	10.13	20240805	712	-17.56	20240226	517	13.54	20231024	0.33	N	023760	500	1578 억	685947	N	N	N	N
49	20240823	090340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	587	-1	5	-0.17	357483	609	0.77	587	587	587	764	412	588	587.00	0.22	-89	596	592	589	585	582	590	583	1578	176	500	410	1	1	315609576	1853	2.80	0.30	12	0.00	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	533	10.13	20240805	712	-17.56	20240226	517	13.54	20231024	0.33	N	023760	500	1578 억	685947	N	N	N	N
50	20240822	160336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	588	-4	5	-0.68	46263208	78700	224.36	593	593	586	769	415	592	587.84	0.22	1912	594	592	591	589	588	594	591	1578	177	500	410	1	1	315609576	1856	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.42	517	20231024	13.73	712	-17.42	20240226	533	10.32	20240805	712	-17.42	20240226	517	13.73	20231024	0.32	N	023760	500	1578 억	684036	N	N	N	N
51	20240822	150339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	-2	5	-0.34	45448048	77314	220.41	593	593	586	769	415	592	587.84	0.22	2208	594	592	591	589	588	594	591	1578	177	500	410	1	1	315609576	1862	2.81	0.30	12	0.02	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.32	N	023760	500	1578 억	684036	N	N	N	N
52	20240822	140340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	-2	5	-0.34	44818651	76246	217.37	593	593	586	769	415	592	587.82	0.22	2117	594	592	591	589	588	594	591	1578	177	500	410	1	1	315609576	1862	2.81	0.30	12	0.02	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.32	N	023760	500	1578 억	684036	N	N	N	N
53	20240822	130338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	589	-3	5	-0.51	37986713	64642	184.29	593	593	586	769	415	592	587.65	0.22	1925	594	592	591	589	588	594	591	1578	177	500	410	1	1	315609576	1859	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.28	517	20231024	13.93	712	-17.28	20240226	533	10.51	20240805	712	-17.28	20240226	517	13.93	20231024	0.32	N	023760	500	1578 억	684036	N	N	N	N
54	20240822	120342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	591	-1	5	-0.17	17112669	29096	82.95	593	593	586	769	415	592	588.15	0.22	1534	594	592	591	589	588	594	591	1578	177	500	410	1	1	315609576	1865	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-16.99	517	20231024	14.31	712	-16.99	20240226	533	10.88	20240805	712	-16.99	20240226	517	14.31	20231024	0.32	N	023760	500	1578 억	684036	N	N	N	N
55	20240822	110337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	591	-1	5	-0.17	16833945	28624	81.60	593	593	586	769	415	592	588.11	0.22	1534	594	592	591	589	588	594	591	1578	177	500	410	1	1	315609576	1865	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-16.99	517	20231024	14.31	712	-16.99	20240226	533	10.88	20240805	712	-16.99	20240226	517	14.31	20231024	0.32	N	023760	500	1578 억	684036	N	N	N	N
56	20240822	100338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	587	-5	5	-0.84	14193326	24138	68.81	593	593	586	769	415	592	588.01	0.22	1308	594	592	591	589	588	594	591	1578	177	500	410	1	1	315609576	1853	2.80	0.30	12	0.01	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	533	10.13	20240805	712	-17.56	20240226	517	13.54	20231024	0.32	N	023760	500	1578 억	684036	N	N	N	N
57	20240822	090337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	591	-1	5	-0.17	36703	62	0.18	593	593	591	769	415	592	591.98	0.22	-19	594	592	591	589	588	594	591	1578	177	500	410	1	1	315609576	1865	2.81	0.30	12	0.00	210.00	1944.00	712	20240226	-16.99	517	20231024	14.31	712	-16.99	20240226	533	10.88	20240805	712	-16.99	20240226	517	14.31	20231024	0.32	N	023760	500	1578 억	684036	N	N	N	N
58	20240821	160337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	592	2	2	0.34	20664841	34957	27.50	591	593	590	767	413	590	591.15	0.22	-29	597	593	588	584	579	595	586	1578	177	500	410	1	1	315609576	1868	2.82	0.30	12	0.01	210.00	1944.00	712	20240226	-16.85	517	20231024	14.51	712	-16.85	20240226	533	11.07	20240805	712	-16.85	20240226	517	14.51	20231024	0.32	N	023760	500	1578 억	684065	N	N	N	N
59	20240821	150340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	591	1	2	0.17	17771009	30063	23.65	591	593	590	767	413	590	591.13	0.22	-1	597	593	588	584	579	595	586	1578	177	500	410	1	1	315609576	1865	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-16.99	517	20231024	14.31	712	-16.99	20240226	533	10.88	20240805	712	-16.99	20240226	517	14.31	20231024	0.32	N	023760	500	1578 억	684065	N	N	N	N
60	20240821	140337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	591	1	2	0.17	16794186	28410	22.35	591	593	590	767	413	590	591.14	0.22	-1	597	593	588	584	579	595	586	1578	177	500	410	1	1	315609576	1865	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-16.99	517	20231024	14.31	712	-16.99	20240226	533	10.88	20240805	712	-16.99	20240226	517	14.31	20231024	0.32	N	023760	500	1578 억	684065	N	N	N	N
61	20240821	130339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	591	1	2	0.17	14517521	24558	19.32	591	593	590	767	413	590	591.15	0.22	-1	597	593	588	584	579	595	586	1578	177	500	410	1	1	315609576	1865	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-16.99	517	20231024	14.31	712	-16.99	20240226	533	10.88	20240805	712	-16.99	20240226	517	14.31	20231024	0.32	N	023760	500	1578 억	684065	N	N	N	N
62	20240821	120341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	0	3	0.00	14026960	23727	18.66	591	593	590	767	413	590	591.18	0.22	-1	597	593	588	584	579	595	586	1578	177	500	410	1	1	315609576	1862	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.32	N	023760	500	1578 억	684065	N	N	N	N
63	20240821	110337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	592	2	2	0.34	9498832	16056	12.63	591	593	590	767	413	590	591.61	0.22	-1	597	593	588	584	579	595	586	1578	177	500	410	1	1	315609576	1868	2.82	0.30	12	0.01	210.00	1944.00	712	20240226	-16.85	517	20231024	14.51	712	-16.85	20240226	533	11.07	20240805	712	-16.85	20240226	517	14.51	20231024	0.32	N	023760	500	1578 억	684065	N	N	N	N
64	20240821	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	593	3	2	0.51	8100318	13694	10.77	591	593	590	767	413	590	591.52	0.22	-1	597	593	588	584	579	595	586	1578	177	500	410	1	1	315609576	1872	2.82	0.31	12	0.00	210.00	1944.00	712	20240226	-16.71	517	20231024	14.70	712	-16.71	20240226	533	11.26	20240805	712	-16.71	20240226	517	14.70	20231024	0.32	N	023760	500	1578 억	684065	N	N	N	N
65	20240821	090337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	591	1	2	0.17	9456	16	0.01	591	591	591	767	413	590	591.00	0.22	-1	597	593	588	584	579	595	586	1578	177	500	410	1	1	315609576	1865	2.81	0.30	12	0.00	210.00	1944.00	712	20240226	-16.99	517	20231024	14.31	712	-16.99	20240226	533	10.88	20240805	712	-16.99	20240226	517	14.31	20231024	0.32	N	023760	500	1578 억	684065	N	N	N	N
66	20240820	160333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	5	2	0.85	74860937	127119	86.92	583	592	583	760	410	585	588.90	0.21	10268	593	588	585	580	577	591	583	1578	175	500	400	1	1	315609576	1862	2.81	0.30	12	0.04	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.32	N	023760	500	1578 억	676092	N	N	N	N
67	20240820	150337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	592	7	2	1.20	61709029	104774	71.65	583	592	583	760	410	585	588.97	0.21	8650	593	588	585	580	577	591	583	1578	175	500	400	1	1	315609576	1868	2.82	0.30	12	0.03	210.00	1944.00	712	20240226	-16.85	517	20231024	14.51	712	-16.85	20240226	533	11.07	20240805	712	-16.85	20240226	517	14.51	20231024	0.32	N	023760	500	1578 억	676092	N	N	N	N
68	20240820	140337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	591	6	2	1.03	54153923	91981	62.90	583	592	583	760	410	585	588.75	0.21	5609	593	588	585	580	577	591	583	1578	175	500	400	1	1	315609576	1865	2.81	0.30	12	0.03	210.00	1944.00	712	20240226	-16.99	517	20231024	14.31	712	-16.99	20240226	533	10.88	20240805	712	-16.99	20240226	517	14.31	20231024	0.32	N	023760	500	1578 억	676092	N	N	N	N
69	20240820	130337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	5	2	0.85	44680223	75946	51.93	583	591	583	760	410	585	588.32	0.21	4763	593	588	585	580	577	591	583	1578	175	500	400	1	1	315609576	1862	2.81	0.30	12	0.02	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.32	N	023760	500	1578 억	676092	N	N	N	N
70	20240820	120337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	589	4	2	0.68	38002540	64629	44.19	583	590	583	760	410	585	588.01	0.21	2332	593	588	585	580	577	591	583	1578	175	500	400	1	1	315609576	1859	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.28	517	20231024	13.93	712	-17.28	20240226	533	10.51	20240805	712	-17.28	20240226	517	13.93	20231024	0.32	N	023760	500	1578 억	676092	N	N	N	N
71	20240820	110336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	589	4	2	0.68	23085105	39334	26.90	583	589	583	760	410	585	586.90	0.21	2074	593	588	585	580	577	591	583	1578	175	500	400	1	1	315609576	1859	2.80	0.30	12	0.01	210.00	1944.00	712	20240226	-17.28	517	20231024	13.93	712	-17.28	20240226	533	10.51	20240805	712	-17.28	20240226	517	13.93	20231024	0.32	N	023760	500	1578 억	676092	N	N	N	N
72	20240820	100335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	587	2	2	0.34	7619416	13010	8.90	583	588	583	760	410	585	585.66	0.21	2074	593	588	585	580	577	591	583	1578	175	500	400	1	1	315609576	1853	2.80	0.30	12	0.00	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	533	10.13	20240805	712	-17.56	20240226	517	13.54	20231024	0.32	N	023760	500	1578 억	676092	N	N	N	N
73	20240820	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	588	3	2	0.51	1388634	2379	1.63	583	588	583	760	410	585	583.70	0.21	608	593	588	585	580	577	591	583	1578	175	500	400	1	1	315609576	1856	2.80	0.30	12	0.00	210.00	1944.00	712	20240226	-17.42	517	20231024	13.73	712	-17.42	20240226	533	10.32	20240805	712	-17.42	20240226	517	13.73	20231024	0.32	N	023760	500	1578 억	676092	N	N	N	N
74	20240819	160332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	585	-2	5	-0.34	85447432	146229	184.32	584	590	582	763	411	587	584.34	0.21	1068	595	591	586	582	577	593	584	1578	176	500	410	1	1	315609576	1846	2.79	0.30	12	0.05	210.00	1944.00	712	20240226	-17.84	517	20231024	13.15	712	-17.84	20240226	533	9.76	20240805	712	-17.84	20240226	517	13.15	20231024	0.32	N	023760	500	1578 억	675025	N	N	N	N
75	20240819	150334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	584	-3	5	-0.51	81535747	139531	175.87	584	590	582	763	411	587	584.36	0.21	1349	595	591	586	582	577	593	584	1578	176	500	410	1	1	315609576	1843	2.78	0.30	12	0.04	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.32	N	023760	500	1578 억	675025	N	N	N	N
76	20240819	140335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	585	-2	5	-0.34	50624610	86524	109.06	584	590	583	763	411	587	585.09	0.21	1434	595	591	586	582	577	593	584	1578	176	500	410	1	1	315609576	1846	2.79	0.30	12	0.03	210.00	1944.00	712	20240226	-17.84	517	20231024	13.15	712	-17.84	20240226	533	9.76	20240805	712	-17.84	20240226	517	13.15	20231024	0.32	N	023760	500	1578 억	675025	N	N	N	N
77	20240819	130333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	584	-3	5	-0.51	47972045	81983	103.34	584	590	583	763	411	587	585.15	0.21	513	595	591	586	582	577	593	584	1578	176	500	410	1	1	315609576	1843	2.78	0.30	12	0.03	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.32	N	023760	500	1578 억	675025	N	N	N	N
78	20240819	120333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	585	-2	5	-0.34	27016789	46107	58.12	584	590	584	763	411	587	585.96	0.21	445	595	591	586	582	577	593	584	1578	176	500	410	1	1	315609576	1846	2.79	0.30	12	0.01	210.00	1944.00	712	20240226	-17.84	517	20231024	13.15	712	-17.84	20240226	533	9.76	20240805	712	-17.84	20240226	517	13.15	20231024	0.32	N	023760	500	1578 억	675025	N	N	N	N
79	20240819	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	3	2	0.51	7662986	13047	16.45	584	590	584	763	411	587	587.34	0.21	15	595	591	586	582	577	593	584	1578	176	500	410	1	1	315609576	1862	2.81	0.30	12	0.00	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.32	N	023760	500	1578 억	675025	N	N	N	N
80	20240819	100334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	3	2	0.51	7244054	12335	15.55	584	590	584	763	411	587	587.28	0.21	15	595	591	586	582	577	593	584	1578	176	500	410	1	1	315609576	1862	2.81	0.30	12	0.00	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.32	N	023760	500	1578 억	675025	N	N	N	N
81	20240819	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	584	-3	5	-0.51	635982	1089	1.37	584	587	584	763	411	587	584.01	0.21	-157	595	591	586	582	577	593	584	1578	176	500	410	1	1	315609576	1843	2.78	0.30	12	0.00	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.32	N	023760	500	1578 억	675025	N	N	N	N
82	20240816	160330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	587	4	2	0.69	46450623	79239	80.48	583	590	581	757	409	583	586.21	0.21	-1096	593	587	582	576	571	591	580	1578	174	500	400	1	1	315609576	1853	2.80	0.30	12	0.03	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	533	10.13	20240805	712	-17.56	20240226	517	13.54	20231024	0.32	N	023760	500	1578 억	676121	N	N	N	N
83	20240816	150333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	587	4	2	0.69	39853413	68003	69.06	583	590	581	757	409	583	586.05	0.21	-944	593	587	582	576	571	591	580	1578	174	500	400	1	1	315609576	1853	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	533	10.13	20240805	712	-17.56	20240226	517	13.54	20231024	0.32	N	023760	500	1578 억	676121	N	N	N	N
84	20240816	140334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	587	4	2	0.69	34295315	58513	59.43	583	590	581	757	409	583	586.11	0.21	-934	593	587	582	576	571	591	580	1578	174	500	400	1	1	315609576	1853	2.80	0.30	12	0.02	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	533	10.13	20240805	712	-17.56	20240226	517	13.54	20231024	0.32	N	023760	500	1578 억	676121	N	N	N	N
85	20240816	130336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	7	2	1.20	25465999	43471	44.15	583	590	581	757	409	583	585.82	0.21	-934	593	587	582	576	571	591	580	1578	174	500	400	1	1	315609576	1862	2.81	0.30	12	0.01	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	533	10.69	20240805	712	-17.13	20240226	517	14.12	20231024	0.32	N	023760	500	1578 억	676121	N	N	N	N
86	20240816	120334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	588	5	2	0.86	23429231	40012	40.64	583	590	581	757	409	583	585.56	0.21	-934	593	587	582	576	571	591	580	1578	174	500	400	1	1	315609576	1856	2.80	0.30	12	0.01	210.00	1944.00	712	20240226	-17.42	517	20231024	13.73	712	-17.42	20240226	533	10.32	20240805	712	-17.42	20240226	517	13.73	20231024	0.32	N	023760	500	1578 억	676121	N	N	N	N
87	20240816	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	589	6	2	1.03	21571982	36857	37.43	583	589	581	757	409	583	585.29	0.21	-934	593	587	582	576	571	591	580	1578	174	500	400	1	1	315609576	1859	2.80	0.30	12	0.01	210.00	1944.00	712	20240226	-17.28	517	20231024	13.93	712	-17.28	20240226	533	10.51	20240805	712	-17.28	20240226	517	13.93	20231024	0.32	N	023760	500	1578 억	676121	N	N	N	N
88	20240816	100332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	588	5	2	0.86	19686016	33651	34.18	583	588	581	757	409	583	585.01	0.21	-428	593	587	582	576	571	591	580	1578	174	500	400	1	1	315609576	1856	2.80	0.30	12	0.01	210.00	1944.00	712	20240226	-17.42	517	20231024	13.73	712	-17.42	20240226	533	10.32	20240805	712	-17.42	20240226	517	13.73	20231024	0.32	N	023760	500	1578 억	676121	N	N	N	N
89	20240816	090333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	588	5	2	0.86	804028	1379	1.40	583	588	583	757	409	583	583.05	0.21	0	593	587	582	576	571	591	580	1578	174	500	400	1	1	315609576	1856	2.80	0.30	12	0.00	210.00	1944.00	712	20240226	-17.42	517	20231024	13.73	712	-17.42	20240226	533	10.32	20240805	712	-17.42	20240226	517	13.73	20231024	0.32	N	023760	500	1578 억	676121	N	N	N	N
90	20240814	160334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	583	3	2	0.52	57360716	98459	198.65	577	588	577	754	406	580	582.58	0.21	3109	587	583	577	573	567	585	575	1578	174	500	400	1	1	315609576	1840	2.78	0.30	12	0.03	210.00	1944.00	712	20240226	-18.12	517	20231024	12.77	712	-18.12	20240226	533	9.38	20240805	712	-18.12	20240226	517	12.77	20231024	0.32	N	023760	500	1578 억	673009	N	N	N	N
91	20240814	150334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	584	4	2	0.69	54783438	94048	189.75	577	588	577	754	406	580	582.51	0.21	2172	587	583	577	573	567	585	575	1578	174	500	400	1	1	315609576	1843	2.78	0.30	12	0.03	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.32	N	023760	500	1578 억	673009	N	N	N	N
92	20240814	140338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	584	4	2	0.69	46487920	79912	161.23	577	586	577	754	406	580	581.74	0.21	1843	587	583	577	573	567	585	575	1578	174	500	400	1	1	315609576	1843	2.78	0.30	12	0.03	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.32	N	023760	500	1578 억	673009	N	N	N	N
93	20240814	130335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	584	4	2	0.69	44479218	76473	154.29	577	586	577	754	406	580	581.63	0.21	1843	587	583	577	573	567	585	575	1578	174	500	400	1	1	315609576	1843	2.78	0.30	12	0.02	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.32	N	023760	500	1578 억	673009	N	N	N	N
94	20240814	120333	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	585	5	2	0.86	36527658	62836	126.78	577	586	577	754	406	580	581.32	0.21	1843	587	583	577	573	567	585	575	1578	174	500	400	1	1	315609576	1846	2.79	0.30	12	0.02	210.00	1944.00	712	20240226	-17.84	517	20231024	13.15	712	-17.84	20240226	533	9.76	20240805	712	-17.84	20240226	517	13.15	20231024	0.32	N	023760	500	1578 억	673009	N	N	N	N
95	20240814	110331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	584	4	2	0.69	33391052	57465	115.94	577	586	577	754	406	580	581.07	0.21	1843	587	583	577	573	567	585	575	1578	174	500	400	1	1	315609576	1843	2.78	0.30	12	0.02	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.32	N	023760	500	1578 억	673009	N	N	N	N
96	20240814	100331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	582	2	2	0.34	23811631	41052	82.83	577	583	577	754	406	580	580.04	0.21	1354	587	583	577	573	567	585	575	1578	174	500	400	1	1	315609576	1837	2.77	0.30	12	0.01	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.32	N	023760	500	1578 억	673009	N	N	N	N
97	20240814	090402	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	577	-3	5	-0.52	1207623	2089	4.21	577	581	577	754	406	580	578.09	0.21	1573	587	583	577	573	567	585	575	1578	174	500	400	1	1	315609576	1821	2.75	0.30	12	0.00	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.32	N	023760	500	1578 억	673009	N	N	N	N
98	20240813	160329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	580	2	2	0.35	28479348	49560	24.04	578	581	571	751	405	578	574.64	0.21	2088	585	581	576	572	567	583	574	1578	173	500	400	1	1	315609576	1831	2.76	0.30	12	0.02	210.00	1944.00	712	20240226	-18.54	517	20231024	12.19	712	-18.54	20240226	533	8.82	20240805	712	-18.54	20240226	517	12.19	20231024	0.32	N	023760	500	1578 억	670922	N	N	N	N
99	20240813	150331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	579	1	2	0.17	28232728	49134	23.84	578	581	571	751	405	578	574.61	0.21	1794	585	581	576	572	567	583	574	1578	173	500	400	1	1	315609576	1827	2.76	0.30	12	0.02	210.00	1944.00	712	20240226	-18.68	517	20231024	11.99	712	-18.68	20240226	533	8.63	20240805	712	-18.68	20240226	517	11.99	20231024	0.32	N	023760	500	1578 억	670922	N	N	N	N
100	20240813	140330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	578	0	3	0.00	28026444	48778	23.66	578	581	571	751	405	578	574.57	0.21	1827	585	581	576	572	567	583	574	1578	173	500	400	1	1	315609576	1824	2.75	0.30	12	0.02	210.00	1944.00	712	20240226	-18.82	517	20231024	11.80	712	-18.82	20240226	533	8.44	20240805	712	-18.82	20240226	517	11.80	20231024	0.32	N	023760	500	1578 억	670922	N	N	N	N
101	20240813	130332	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	576	-2	5	-0.35	25961485	45201	21.93	578	581	571	751	405	578	574.36	0.21	3526	585	581	576	572	567	583	574	1578	173	500	400	1	1	315609576	1818	2.74	0.30	12	0.01	210.00	1944.00	712	20240226	-19.10	517	20231024	11.41	712	-19.10	20240226	533	8.07	20240805	712	-19.10	20240226	517	11.41	20231024	0.32	N	023760	500	1578 억	670922	N	N	N	N
102	20240813	120330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	574	-4	5	-0.69	25229631	43930	21.31	578	581	571	751	405	578	574.31	0.21	3640	585	581	576	572	567	583	574	1578	173	500	400	1	1	315609576	1812	2.73	0.30	12	0.01	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.32	N	023760	500	1578 억	670922	N	N	N	N
103	20240813	110327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	573	-5	5	-0.87	23858220	41539	20.15	578	581	571	751	405	578	574.36	0.21	3656	585	581	576	572	567	583	574	1578	173	500	400	1	1	315609576	1808	2.73	0.29	12	0.01	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.32	N	023760	500	1578 억	670922	N	N	N	N
104	20240813	100327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	575	-3	5	-0.52	20734047	36087	17.51	578	581	571	751	405	578	574.56	0.21	3211	585	581	576	572	567	583	574	1578	173	500	400	1	1	315609576	1815	2.74	0.30	12	0.01	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.32	N	023760	500	1578 억	670922	N	N	N	N
105	20240813	090329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	580	2	2	0.35	40475	70	0.03	578	580	578	751	405	578	578.21	0.21	-2	585	581	576	572	567	583	574	1578	173	500	400	1	1	315609576	1831	2.76	0.30	12	0.00	210.00	1944.00	712	20240226	-18.54	517	20231024	12.19	712	-18.54	20240226	533	8.82	20240805	712	-18.54	20240226	517	12.19	20231024	0.32	N	023760	500	1578 억	670922	N	N	N	N
106	20240812	160328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	578	1	2	0.17	118533553	206132	143.64	577	580	571	750	404	577	575.04	0.21	5869	591	583	578	570	565	588	575	1578	173	500	400	1	1	315609576	1824	2.75	0.30	12	0.07	210.00	1944.00	712	20240226	-18.82	517	20231024	11.80	712	-18.82	20240226	533	8.44	20240805	712	-18.82	20240226	517	11.80	20231024	0.32	N	023760	500	1578 억	665054	N	N	N	N
107	20240812	150330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	578	1	2	0.17	112437407	195533	136.25	577	580	571	750	404	577	575.03	0.21	5372	591	583	578	570	565	588	575	1578	173	500	400	1	1	315609576	1824	2.75	0.30	12	0.06	210.00	1944.00	712	20240226	-18.82	517	20231024	11.80	712	-18.82	20240226	533	8.44	20240805	712	-18.82	20240226	517	11.80	20231024	0.32	N	023760	500	1578 억	665054	N	N	N	N
108	20240812	140328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	578	1	2	0.17	109929290	191195	133.23	577	580	571	750	404	577	574.96	0.21	4754	591	583	578	570	565	588	575	1578	173	500	400	1	1	315609576	1824	2.75	0.30	12	0.06	210.00	1944.00	712	20240226	-18.82	517	20231024	11.80	712	-18.82	20240226	533	8.44	20240805	712	-18.82	20240226	517	11.80	20231024	0.32	N	023760	500	1578 억	665054	N	N	N	N
109	20240812	130325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	579	2	2	0.35	103274835	179645	125.18	577	580	571	750	404	577	574.88	0.21	5373	591	583	578	570	565	588	575	1578	173	500	400	1	1	315609576	1827	2.76	0.30	12	0.06	210.00	1944.00	712	20240226	-18.68	517	20231024	11.99	712	-18.68	20240226	533	8.63	20240805	712	-18.68	20240226	517	11.99	20231024	0.32	N	023760	500	1578 억	665054	N	N	N	N
110	20240812	120326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	580	3	2	0.52	100640011	175086	122.01	577	580	571	750	404	577	574.80	0.21	5480	591	583	578	570	565	588	575	1578	173	500	400	1	1	315609576	1831	2.76	0.30	12	0.06	210.00	1944.00	712	20240226	-18.54	517	20231024	12.19	712	-18.54	20240226	533	8.82	20240805	712	-18.54	20240226	517	12.19	20231024	0.32	N	023760	500	1578 억	665054	N	N	N	N
111	20240812	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	575	-2	5	-0.35	87664181	152602	106.34	577	580	571	750	404	577	574.46	0.21	5954	591	583	578	570	565	588	575	1578	173	500	400	1	1	315609576	1815	2.74	0.30	12	0.05	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.32	N	023760	500	1578 억	665054	N	N	N	N
112	20240812	100323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	577	0	3	0.00	51973863	90575	63.12	577	580	571	750	404	577	573.82	0.21	3841	591	583	578	570	565	588	575	1578	173	500	400	1	1	315609576	1821	2.75	0.30	12	0.03	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.32	N	023760	500	1578 억	665054	N	N	N	N
113	20240812	090323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	576	-1	5	-0.17	3746436	6493	4.52	577	580	576	750	404	577	577.00	0.21	-245	591	583	578	570	565	588	575	1578	173	500	400	1	1	315609576	1818	2.74	0.30	12	0.00	210.00	1944.00	712	20240226	-19.10	517	20231024	11.41	712	-19.10	20240226	533	8.07	20240805	712	-19.10	20240226	517	11.41	20231024	0.32	N	023760	500	1578 억	665054	N	N	N	N
114	20240809	160323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	577	0	3	0.00	82870234	142890	289.74	573	586	573	750	404	577	579.96	0.21	-4773	584	580	576	572	568	582	574	1578	173	500	400	1	1	315609576	1821	2.75	0.30	12	0.05	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.32	N	023760	500	1578 억	669827	N	N	N	N
115	20240809	150329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	578	1	2	0.17	79519798	137092	277.99	573	586	573	750	404	577	580.05	0.21	-4588	584	580	576	572	568	582	574	1578	173	500	400	1	1	315609576	1824	2.75	0.30	12	0.04	210.00	1944.00	712	20240226	-18.82	517	20231024	11.80	712	-18.82	20240226	533	8.44	20240805	712	-18.82	20240226	517	11.80	20231024	0.32	N	023760	500	1578 억	669827	N	N	N	N
116	20240809	140329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	575	-2	5	-0.35	74046566	127591	258.72	573	586	573	750	404	577	580.34	0.21	-4374	584	580	576	572	568	582	574	1578	173	500	400	1	1	315609576	1815	2.74	0.30	12	0.04	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.32	N	023760	500	1578 억	669827	N	N	N	N
117	20240809	130327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	581	4	2	0.69	46694752	80177	162.58	573	586	573	750	404	577	582.40	0.21	-3769	584	580	576	572	568	582	574	1578	173	500	400	1	1	315609576	1834	2.77	0.30	12	0.03	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	533	9.01	20240805	712	-18.40	20240226	517	12.38	20231024	0.32	N	023760	500	1578 억	669827	N	N	N	N
118	20240809	120328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	582	5	2	0.87	44806132	76921	155.98	573	586	573	750	404	577	582.50	0.21	-3563	584	580	576	572	568	582	574	1578	173	500	400	1	1	315609576	1837	2.77	0.30	12	0.02	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.32	N	023760	500	1578 억	669827	N	N	N	N
119	20240809	110324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	580	3	2	0.52	43798459	75184	152.45	573	586	573	750	404	577	582.55	0.21	-3548	584	580	576	572	568	582	574	1578	173	500	400	1	1	315609576	1831	2.76	0.30	12	0.02	210.00	1944.00	712	20240226	-18.54	517	20231024	12.19	712	-18.54	20240226	533	8.82	20240805	712	-18.54	20240226	517	12.19	20231024	0.32	N	023760	500	1578 억	669827	N	N	N	N
120	20240809	100330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	586	9	2	1.56	9743965	16764	33.99	573	586	573	750	404	577	581.24	0.21	-1655	584	580	576	572	568	582	574	1578	173	500	400	1	1	315609576	1849	2.79	0.30	12	0.01	210.00	1944.00	712	20240226	-17.70	517	20231024	13.35	712	-17.70	20240226	533	9.94	20240805	712	-17.70	20240226	517	13.35	20231024	0.32	N	023760	500	1578 억	669827	N	N	N	N
121	20240809	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	573	-4	5	-0.69	343800	600	1.22	573	573	573	750	404	577	573.00	0.21	0	584	580	576	572	568	582	574	1578	173	500	400	1	1	315609576	1808	2.73	0.29	12	0.00	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.32	N	023760	500	1578 억	669827	N	N	N	N
122	20240808	160321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	577	0	3	0.00	28327762	49305	69.96	573	580	572	750	404	577	574.54	0.21	-1471	588	582	572	566	556	585	569	1578	173	500	400	1	1	315609576	1821	2.75	0.30	12	0.02	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.32	N	023760	500	1578 억	670476	N	N	N	N
123	20240808	150325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	575	-2	5	-0.35	26197785	45613	64.73	573	580	572	750	404	577	574.35	0.21	-1296	588	582	572	566	556	585	569	1578	173	500	400	1	1	315609576	1815	2.74	0.30	12	0.01	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.32	N	023760	500	1578 억	670476	N	N	N	N
124	20240808	140324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	577	0	3	0.00	20312120	35417	50.26	573	577	572	750	404	577	573.51	0.21	-296	588	582	572	566	556	585	569	1578	173	500	400	1	1	315609576	1821	2.75	0.30	12	0.01	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.32	N	023760	500	1578 억	670476	N	N	N	N
125	20240808	130326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	576	-1	5	-0.17	19934534	34762	49.33	573	577	572	750	404	577	573.46	0.21	-296	588	582	572	566	556	585	569	1578	173	500	400	1	1	315609576	1818	2.74	0.30	12	0.01	210.00	1944.00	712	20240226	-19.10	517	20231024	11.41	712	-19.10	20240226	533	8.07	20240805	712	-19.10	20240226	517	11.41	20231024	0.32	N	023760	500	1578 억	670476	N	N	N	N
126	20240808	120328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	574	-3	5	-0.52	17914493	31246	44.34	573	577	572	750	404	577	573.34	0.21	-1305	588	582	572	566	556	585	569	1578	173	500	400	1	1	315609576	1812	2.73	0.30	12	0.01	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.32	N	023760	500	1578 억	670476	N	N	N	N
127	20240808	110325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	574	-3	5	-0.52	14765869	25756	36.55	573	577	573	750	404	577	573.30	0.21	-1506	588	582	572	566	556	585	569	1578	173	500	400	1	1	315609576	1812	2.73	0.30	12	0.01	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.32	N	023760	500	1578 억	670476	N	N	N	N
128	20240808	100324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	573	-4	5	-0.69	3769197	6575	9.33	573	577	573	750	404	577	573.26	0.21	-1607	588	582	572	566	556	585	569	1578	173	500	400	1	1	315609576	1808	2.73	0.29	12	0.00	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.32	N	023760	500	1578 억	670476	N	N	N	N
129	20240808	090322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	577	0	3	0.00	456148	796	1.13	573	577	573	750	404	577	573.05	0.21	-10	588	582	572	566	556	585	569	1578	173	500	400	1	1	315609576	1821	2.75	0.30	12	0.00	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.32	N	023760	500	1578 억	670476	N	N	N	N
130	20240807	160317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	577	11	2	1.94	40456218	70470	26.49	562	578	562	735	397	566	574.09	0.21	-1121	600	583	559	542	518	591	550	1578	169	500	390	1	1	315609576	1821	2.75	0.30	12	0.02	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.34	N	023760	500	1578 억	671597	N	N	N	N
131	20240807	150321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	577	11	2	1.94	37327856	65048	24.45	562	578	562	735	397	566	573.85	0.21	-989	600	583	559	542	518	591	550	1578	169	500	390	1	1	315609576	1821	2.75	0.30	12	0.02	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.34	N	023760	500	1578 억	671597	N	N	N	N
132	20240807	140325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	577	11	2	1.94	36867478	64249	24.15	562	578	562	735	397	566	573.82	0.21	-859	600	583	559	542	518	591	550	1578	169	500	390	1	1	315609576	1821	2.75	0.30	12	0.02	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.34	N	023760	500	1578 억	671597	N	N	N	N
133	20240807	130323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	575	9	2	1.59	30341648	52913	19.89	562	576	562	735	397	566	573.43	0.21	-518	600	583	559	542	518	591	550	1578	169	500	390	1	1	315609576	1815	2.74	0.30	12	0.02	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.34	N	023760	500	1578 억	671597	N	N	N	N
134	20240807	120325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	575	9	2	1.59	24592746	42901	16.13	562	576	562	735	397	566	573.24	0.21	-518	600	583	559	542	518	591	550	1578	169	500	390	1	1	315609576	1815	2.74	0.30	12	0.01	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.34	N	023760	500	1578 억	671597	N	N	N	N
135	20240807	110324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	574	8	2	1.41	13212852	23073	8.67	562	576	562	735	397	566	572.65	0.21	-467	600	583	559	542	518	591	550	1578	169	500	390	1	1	315609576	1812	2.73	0.30	12	0.01	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.34	N	023760	500	1578 억	671597	N	N	N	N
136	20240807	100320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	576	10	2	1.77	3228299	5669	2.13	562	576	562	735	397	566	569.47	0.21	128	600	583	559	542	518	591	550	1578	169	500	390	1	1	315609576	1818	2.74	0.30	12	0.00	210.00	1944.00	712	20240226	-19.10	517	20231024	11.41	712	-19.10	20240226	533	8.07	20240805	712	-19.10	20240226	517	11.41	20231024	0.34	N	023760	500	1578 억	671597	N	N	N	N
137	20240807	090319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	566	0	3	0.00	628972	1119	0.42	562	567	562	735	397	566	562.08	0.21	128	600	583	559	542	518	591	550	1578	169	500	390	1	1	315609576	1786	2.70	0.29	12	0.00	210.00	1944.00	712	20240226	-20.51	517	20231024	9.48	712	-20.51	20240226	533	6.19	20240805	712	-20.51	20240226	517	9.48	20231024	0.34	N	023760	500	1578 억	671597	N	N	N	N
138	20240806	160318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	566	30	2	5.60	150467549	266022	59.56	538	576	535	696	376	536	565.63	0.21	-1811	612	573	553	514	494	564	505	1578	160	500	370	1	1	315609576	1786	2.70	0.29	12	0.08	210.00	1944.00	712	20240226	-20.51	517	20231024	9.48	712	-20.51	20240226	533	6.19	20240805	712	-20.51	20240226	517	9.48	20231024	0.34	N	023760	500	1578 억	671458	N	N	N	N
139	20240806	150322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	569	33	2	6.16	145842934	257846	57.73	538	576	535	696	376	536	565.63	0.21	-3232	612	573	553	514	494	564	505	1578	160	500	370	1	1	315609576	1796	2.71	0.29	12	0.08	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.34	N	023760	500	1578 억	671458	N	N	N	N
140	20240806	140319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	566	30	2	5.60	142424818	251834	56.38	538	576	535	696	376	536	565.56	0.21	-2256	612	573	553	514	494	564	505	1578	160	500	370	1	1	315609576	1786	2.70	0.29	12	0.08	210.00	1944.00	712	20240226	-20.51	517	20231024	9.48	712	-20.51	20240226	533	6.19	20240805	712	-20.51	20240226	517	9.48	20231024	0.34	N	023760	500	1578 억	671458	N	N	N	N
141	20240806	130320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	568	32	2	5.97	119005801	210385	47.10	538	576	535	696	376	536	565.67	0.21	-7114	612	573	553	514	494	564	505	1578	160	500	370	1	1	315609576	1793	2.70	0.29	12	0.07	210.00	1944.00	712	20240226	-20.22	517	20231024	9.86	712	-20.22	20240226	533	6.57	20240805	712	-20.22	20240226	517	9.86	20231024	0.34	N	023760	500	1578 억	671458	N	N	N	N
142	20240806	120321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	569	33	2	6.16	96314422	170557	38.19	538	576	535	696	376	536	564.72	0.21	-9206	612	573	553	514	494	564	505	1578	160	500	370	1	1	315609576	1796	2.71	0.29	12	0.05	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.34	N	023760	500	1578 억	671458	N	N	N	N
143	20240806	110320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	568	32	2	5.97	94242847	166918	37.37	538	576	535	696	376	536	564.62	0.21	-9206	612	573	553	514	494	564	505	1578	160	500	370	1	1	315609576	1793	2.70	0.29	12	0.05	210.00	1944.00	712	20240226	-20.22	517	20231024	9.86	712	-20.22	20240226	533	6.57	20240805	712	-20.22	20240226	517	9.86	20231024	0.34	N	023760	500	1578 억	671458	N	N	N	N
144	20240806	100317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	572	36	2	6.72	64085640	113974	25.52	538	576	535	696	376	536	562.31	0.21	-9216	612	573	553	514	494	564	505	1578	160	500	370	1	1	315609576	1805	2.72	0.29	12	0.04	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.34	N	023760	500	1578 억	671458	N	N	N	N
145	20240806	090317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	546	10	2	1.87	5505958	10250	2.29	538	546	535	696	376	536	537.18	0.21	39	612	573	553	514	494	564	505	1578	160	500	370	1	1	315609576	1723	2.60	0.28	12	0.00	210.00	1944.00	712	20240226	-23.31	517	20231024	5.61	712	-23.31	20240226	533	2.44	20240805	712	-23.31	20240226	517	5.61	20231024	0.34	N	023760	500	1578 억	671458	N	N	N	N
146	20240805	160315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	536	-59	5	-9.92	249870615	446573	349.64	592	592	533	773	417	595	559.54	0.23	-38557	603	598	595	590	587	597	589	1578	178	500	410	1	1	315609576	1692	2.55	0.28	12	0.14	210.00	1944.00	712	20240226	-24.72	517	20231024	3.68	712	-24.72	20240226	533	0.56	20240805	712	-24.72	20240226	517	3.68	20231024	0.34	N	023760	500	1578 억	711965	N	N	N	N
147	20240805	150318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	538	-57	5	-9.58	199477369	352544	276.02	592	592	538	773	417	595	565.82	0.23	-33231	603	598	595	590	587	597	589	1578	178	500	410	1	1	315609576	1698	2.56	0.28	12	0.11	210.00	1944.00	712	20240226	-24.44	517	20231024	4.06	712	-24.44	20240226	538	0.00	20240805	712	-24.44	20240226	517	4.06	20231024	0.34	N	023760	500	1578 억	711965	N	N	N	N
148	20240805	140319	58	60.00	KOSDAQ	금융	N	N	N	Y	60	N	554	-41	5	-6.89	155657890	272459	213.32	592	592	553	773	417	595	571.31	0.23	-17734	603	598	595	590	587	597	589	1578	178	500	410	1	1	315609576	1748	2.64	0.28	12	0.09	210.00	1944.00	712	20240226	-22.19	517	20231024	7.16	712	-22.19	20240226	550	0.73	20240123	712	-22.19	20240226	517	7.16	20231024	0.34	N	023760	500	1578 억	711965	N	N	N	N
149	20240805	130316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	555	-40	5	-6.72	109987882	190075	148.82	592	592	555	773	417	595	578.66	0.23	-17509	603	598	595	590	587	597	589	1578	178	500	410	1	1	315609576	1752	2.64	0.29	12	0.06	210.00	1944.00	712	20240226	-22.05	517	20231024	7.35	712	-22.05	20240226	550	0.91	20240123	712	-22.05	20240226	517	7.35	20231024	0.34	N	023760	500	1578 억	711965	N	N	N	N
150	20240805	120317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	578	-17	5	-2.86	77491255	132756	103.94	592	592	578	773	417	595	583.71	0.23	-7448	603	598	595	590	587	597	589	1578	178	500	410	1	1	315609576	1824	2.75	0.30	12	0.04	210.00	1944.00	712	20240226	-18.82	517	20231024	11.80	712	-18.82	20240226	550	5.09	20240123	712	-18.82	20240226	517	11.80	20231024	0.34	N	023760	500	1578 억	711965	N	N	N	N
151	20240805	110321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	581	-14	5	-2.35	64618356	110548	86.55	592	592	578	773	417	595	584.53	0.23	-7263	603	598	595	590	587	597	589	1578	178	500	410	1	1	315609576	1834	2.77	0.30	12	0.04	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	550	5.64	20240123	712	-18.40	20240226	517	12.38	20231024	0.34	N	023760	500	1578 억	711965	N	N	N	N
152	20240805	100316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	587	-8	5	-1.34	21249637	36122	28.28	592	592	586	773	417	595	588.27	0.23	-5616	603	598	595	590	587	597	589	1578	178	500	410	1	1	315609576	1853	2.80	0.30	12	0.01	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	550	6.73	20240123	712	-17.56	20240226	517	13.54	20231024	0.34	N	023760	500	1578 억	711965	N	N	N	N
153	20240805	090315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	590	-5	5	-0.84	7638458	12946	10.14	592	592	590	773	417	595	590.02	0.23	-5537	603	598	595	590	587	597	589	1578	178	500	410	1	1	315609576	1862	2.81	0.30	12	0.00	210.00	1944.00	712	20240226	-17.13	517	20231024	14.12	712	-17.13	20240226	550	7.27	20240123	712	-17.13	20240226	517	14.12	20231024	0.34	N	023760	500	1578 억	711965	N	N	N	N
154	20240802	160311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	595	-5	5	-0.83	75895748	127699	289.72	600	600	592	780	420	600	594.33	0.23	-23058	606	603	599	596	592	604	597	1578	180	500	420	1	1	315609576	1878	2.83	0.31	12	0.04	210.00	1944.00	712	20240226	-16.43	517	20231024	15.09	712	-16.43	20240226	550	8.18	20240123	712	-16.43	20240226	517	15.09	20231024	0.34	N	023760	500	1578 억	735024	N	N	N	N
155	20240802	150310	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	593	-7	5	-1.17	74340889	125085	283.79	600	600	592	780	420	600	594.32	0.23	-22951	606	603	599	596	592	604	597	1578	180	500	420	1	1	315609576	1872	2.82	0.31	12	0.04	210.00	1944.00	712	20240226	-16.71	517	20231024	14.70	712	-16.71	20240226	550	7.82	20240123	712	-16.71	20240226	517	14.70	20231024	0.34	N	023760	500	1578 억	735024	N	N	N	N
156	20240802	140314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	593	-7	5	-1.17	63589943	106934	242.61	600	600	592	780	420	600	594.67	0.23	-11666	606	603	599	596	592	604	597	1578	180	500	420	1	1	315609576	1872	2.82	0.31	12	0.03	210.00	1944.00	712	20240226	-16.71	517	20231024	14.70	712	-16.71	20240226	550	7.82	20240123	712	-16.71	20240226	517	14.70	20231024	0.34	N	023760	500	1578 억	735024	N	N	N	N
157	20240802	130313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	593	-7	5	-1.17	53884788	90568	205.48	600	600	592	780	420	600	594.96	0.23	-8609	606	603	599	596	592	604	597	1578	180	500	420	1	1	315609576	1872	2.82	0.31	12	0.03	210.00	1944.00	712	20240226	-16.71	517	20231024	14.70	712	-16.71	20240226	550	7.82	20240123	712	-16.71	20240226	517	14.70	20231024	0.34	N	023760	500	1578 억	735024	N	N	N	N
158	20240802	120313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	592	-8	5	-1.33	51686528	86859	197.07	600	600	592	780	420	600	595.06	0.23	-7326	606	603	599	596	592	604	597	1578	180	500	420	1	1	315609576	1868	2.82	0.30	12	0.03	210.00	1944.00	712	20240226	-16.85	517	20231024	14.51	712	-16.85	20240226	550	7.64	20240123	712	-16.85	20240226	517	14.51	20231024	0.34	N	023760	500	1578 억	735024	N	N	N	N
159	20240802	110314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	596	-4	5	-0.67	26559823	44563	101.10	600	600	594	780	420	600	596.01	0.23	-4950	606	603	599	596	592	604	597	1578	180	500	420	1	1	315609576	1881	2.84	0.31	12	0.01	210.00	1944.00	712	20240226	-16.29	517	20231024	15.28	712	-16.29	20240226	550	8.36	20240123	712	-16.29	20240226	517	15.28	20231024	0.34	N	023760	500	1578 억	735024	N	N	N	N
160	20240802	100311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	600	0	3	0.00	22882425	38390	87.10	600	600	594	780	420	600	596.05	0.23	-3807	606	603	599	596	592	604	597	1578	180	500	420	1	1	315609576	1894	2.86	0.31	12	0.01	210.00	1944.00	712	20240226	-15.73	517	20231024	16.05	712	-15.73	20240226	550	9.09	20240123	712	-15.73	20240226	517	16.05	20231024	0.34	N	023760	500	1578 억	735024	N	N	N	N
161	20240802	090315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	599	-1	5	-0.17	37183	62	0.14	600	600	599	780	420	600	599.73	0.23	-21	606	603	599	596	592	604	597	1578	180	500	420	1	1	315609576	1891	2.85	0.31	12	0.00	210.00	1944.00	712	20240226	-15.87	517	20231024	15.86	712	-15.87	20240226	550	8.91	20240123	712	-15.87	20240226	517	15.86	20231024	0.34	N	023760	500	1578 억	735024	N	N	N	N
162	20240801	160311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	600	1	2	0.17	26409406	44071	67.51	599	602	595	778	420	599	599.25	0.23	-293	603	600	596	593	589	602	595	1578	179	500	410	1	1	315609576	1894	2.86	0.31	12	0.01	210.00	1944.00	712	20240226	-15.73	517	20231024	16.05	712	-15.73	20240226	550	9.09	20240123	712	-15.73	20240226	517	16.05	20231024	0.34	N	023760	500	1578 억	735317	N	N	N	N
163	20240801	150317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	602	3	2	0.50	24886417	41534	63.63	599	602	595	778	420	599	599.18	0.23	-256	603	600	596	593	589	602	595	1578	179	500	410	1	1	315609576	1900	2.87	0.31	12	0.01	210.00	1944.00	712	20240226	-15.45	517	20231024	16.44	712	-15.45	20240226	550	9.45	20240123	712	-15.45	20240226	517	16.44	20231024	0.34	N	023760	500	1578 억	735317	N	N	N	N
164	20240801	140316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	601	2	2	0.33	23949593	39977	61.24	599	602	595	778	420	599	599.08	0.23	-256	603	600	596	593	589	602	595	1578	179	500	410	1	1	315609576	1897	2.86	0.31	12	0.01	210.00	1944.00	712	20240226	-15.59	517	20231024	16.25	712	-15.59	20240226	550	9.27	20240123	712	-15.59	20240226	517	16.25	20231024	0.34	N	023760	500	1578 억	735317	N	N	N	N
165	20240801	130312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	601	2	2	0.33	22479603	37531	57.49	599	601	595	778	420	599	598.96	0.23	-256	603	600	596	593	589	602	595	1578	179	500	410	1	1	315609576	1897	2.86	0.31	12	0.01	210.00	1944.00	712	20240226	-15.59	517	20231024	16.25	712	-15.59	20240226	550	9.27	20240123	712	-15.59	20240226	517	16.25	20231024	0.34	N	023760	500	1578 억	735317	N	N	N	N
166	20240801	120313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	599	0	3	0.00	15673867	26188	40.12	599	600	595	778	420	599	598.51	0.23	-256	603	600	596	593	589	602	595	1578	179	500	410	1	1	315609576	1891	2.85	0.31	12	0.01	210.00	1944.00	712	20240226	-15.87	517	20231024	15.86	712	-15.87	20240226	550	8.91	20240123	712	-15.87	20240226	517	15.86	20231024	0.34	N	023760	500	1578 억	735317	N	N	N	N
167	20240801	110314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	599	0	3	0.00	13004296	21735	33.30	599	600	595	778	420	599	598.31	0.23	-256	603	600	596	593	589	602	595	1578	179	500	410	1	1	315609576	1891	2.85	0.31	12	0.01	210.00	1944.00	712	20240226	-15.87	517	20231024	15.86	712	-15.87	20240226	550	8.91	20240123	712	-15.87	20240226	517	15.86	20231024	0.34	N	023760	500	1578 억	735317	N	N	N	N
168	20240801	100313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	600	1	2	0.17	11885450	19863	30.43	599	600	595	778	420	599	598.37	0.23	-256	603	600	596	593	589	602	595	1578	179	500	410	1	1	315609576	1894	2.86	0.31	12	0.01	210.00	1944.00	712	20240226	-15.73	517	20231024	16.05	712	-15.73	20240226	550	9.09	20240123	712	-15.73	20240226	517	16.05	20231024	0.34	N	023760	500	1578 억	735317	N	N	N	N
169	20240801	090308	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	598	-1	5	-0.17	7050821	11771	18.03	599	599	598	778	420	599	599.00	0.23	-256	603	600	596	593	589	602	595	1578	179	500	410	1	1	315609576	1887	2.85	0.31	12	0.00	210.00	1944.00	712	20240226	-16.01	517	20231024	15.67	712	-16.01	20240226	550	8.73	20240123	712	-16.01	20240226	517	15.67	20231024	0.34	N	023760	500	1578 억	735317	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History