KissMeData/034810/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160431	57	100.00	KOSDAQ	금융	N	N	N	N	N	7620	0	3	0.00	275097930	36505	345.27	7620	7650	7470	9900	5340	7620	7535.41	1.12	4400	7760	7690	7630	7560	7500	7660	7530	163	2280	500	5480	10	1	32556857	2481	-8.67	0.33	12	0.11	-879.00	22826.00	8830	20231211	-13.70	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	8830	-13.70	20231211	7060	7.93	20231027	1.03	N	034810	500	162 억	365711	N	N	N	N
3	20240731	150432	57	100.00	KOSDAQ	금융	N	N	N	N	N	7560	-60	5	-0.79	241627130	32086	303.47	7620	7650	7470	9900	5340	7620	7530.61	1.12	5409	7760	7690	7630	7560	7500	7660	7530	163	2280	500	5480	10	1	32556857	2461	-8.60	0.33	12	0.10	-879.00	22826.00	8830	20231211	-14.38	7060	20231027	7.08	8430	-10.32	20240223	7250	4.28	20240422	8830	-14.38	20231211	7060	7.08	20231027	1.03	N	034810	500	162 억	365711	N	N	N	N
4	20240731	140435	57	100.00	KOSDAQ	금융	N	N	N	N	N	7550	-70	5	-0.92	156812920	20809	196.81	7620	7650	7470	9900	5340	7620	7535.82	1.12	2908	7760	7690	7630	7560	7500	7660	7530	163	2280	500	5480	10	1	32556857	2458	-8.59	0.33	12	0.06	-879.00	22826.00	8830	20231211	-14.50	7060	20231027	6.94	8430	-10.44	20240223	7250	4.14	20240422	8830	-14.50	20231211	7060	6.94	20231027	1.03	N	034810	500	162 억	365711	N	N	N	N
5	20240731	130433	57	100.00	KOSDAQ	금융	N	N	N	N	N	7590	-30	5	-0.39	116310200	15435	145.99	7620	7650	7470	9900	5340	7620	7535.48	1.12	2496	7760	7690	7630	7560	7500	7660	7530	163	2280	500	5480	10	1	32556857	2471	-8.63	0.33	12	0.05	-879.00	22826.00	8830	20231211	-14.04	7060	20231027	7.51	8430	-9.96	20240223	7250	4.69	20240422	8830	-14.04	20231211	7060	7.51	20231027	1.03	N	034810	500	162 억	365711	N	N	N	N
6	20240731	120435	57	100.00	KOSDAQ	금융	N	N	N	N	N	7610	-10	5	-0.13	114174780	15154	143.33	7620	7650	7470	9900	5340	7620	7534.30	1.12	2493	7760	7690	7630	7560	7500	7660	7530	163	2280	500	5480	10	1	32556857	2478	-8.66	0.33	12	0.05	-879.00	22826.00	8830	20231211	-13.82	7060	20231027	7.79	8430	-9.73	20240223	7250	4.97	20240422	8830	-13.82	20231211	7060	7.79	20231027	1.03	N	034810	500	162 억	365711	N	N	N	N
7	20240731	110433	57	100.00	KOSDAQ	금융	N	N	N	N	N	7520	-100	5	-1.31	101741270	13516	127.84	7620	7650	7470	9900	5340	7620	7527.47	1.12	2592	7760	7690	7630	7560	7500	7660	7530	163	2280	500	5480	10	1	32556857	2448	-8.56	0.33	12	0.04	-879.00	22826.00	8830	20231211	-14.84	7060	20231027	6.52	8430	-10.79	20240223	7250	3.72	20240422	8830	-14.84	20231211	7060	6.52	20231027	1.03	N	034810	500	162 억	365711	N	N	N	N
8	20240731	100432	57	100.00	KOSDAQ	금융	N	N	N	N	N	7590	-30	5	-0.39	35740720	4726	44.70	7620	7650	7520	9900	5340	7620	7562.57	1.12	283	7760	7690	7630	7560	7500	7660	7530	163	2280	500	5480	10	1	32556857	2471	-8.63	0.33	12	0.01	-879.00	22826.00	8830	20231211	-14.04	7060	20231027	7.51	8430	-9.96	20240223	7250	4.69	20240422	8830	-14.04	20231211	7060	7.51	20231027	1.03	N	034810	500	162 억	365711	N	N	N	N
9	20240731	090428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7600	-20	5	-0.26	684840	90	0.85	7620	7620	7600	9900	5340	7620	7609.33	1.12	-3	7760	7690	7630	7560	7500	7660	7530	163	2280	500	5480	10	1	32556857	2474	-8.65	0.33	12	0.00	-879.00	22826.00	8830	20231211	-13.93	7060	20231027	7.65	8430	-9.85	20240223	7250	4.83	20240422	8830	-13.93	20231211	7060	7.65	20231027	1.03	N	034810	500	162 억	365711	N	N	N	N
10	20240730	160421	57	100.00	KOSDAQ	금융	N	N	N	N	N	7620	-90	5	-1.17	80499980	10573	109.84	7660	7700	7570	10020	5400	7710	7613.73	1.13	-1156	7756	7732	7696	7672	7636	7740	7680	163	2310	500	5550	10	1	32556857	2481	-8.67	0.33	12	0.03	-879.00	22826.00	8830	20231211	-13.70	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	8830	-13.70	20231211	7060	7.93	20231027	1.04	N	034810	500	162 억	366867	N	N	N	N
11	20240730	150429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7590	-120	5	-1.56	62900190	8255	85.76	7660	7700	7580	10020	5400	7710	7619.65	1.13	-1289	7756	7732	7696	7672	7636	7740	7680	163	2310	500	5550	10	1	32556857	2471	-8.63	0.33	12	0.03	-879.00	22826.00	8830	20231211	-14.04	7060	20231027	7.51	8430	-9.96	20240223	7250	4.69	20240422	8830	-14.04	20231211	7060	7.51	20231027	1.04	N	034810	500	162 억	366867	N	N	N	N
12	20240730	140423	57	100.00	KOSDAQ	금융	N	N	N	N	N	7590	-120	5	-1.56	59158380	7762	80.64	7660	7700	7590	10020	5400	7710	7621.54	1.13	-1339	7756	7732	7696	7672	7636	7740	7680	163	2310	500	5550	10	1	32556857	2471	-8.63	0.33	12	0.02	-879.00	22826.00	8830	20231211	-14.04	7060	20231027	7.51	8430	-9.96	20240223	7250	4.69	20240422	8830	-14.04	20231211	7060	7.51	20231027	1.04	N	034810	500	162 억	366867	N	N	N	N
13	20240730	130427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7610	-100	5	-1.30	42905810	5624	58.43	7660	7700	7600	10020	5400	7710	7629.06	1.13	-1195	7756	7732	7696	7672	7636	7740	7680	163	2310	500	5550	10	1	32556857	2478	-8.66	0.33	12	0.02	-879.00	22826.00	8830	20231211	-13.82	7060	20231027	7.79	8430	-9.73	20240223	7250	4.97	20240422	8830	-13.82	20231211	7060	7.79	20231027	1.04	N	034810	500	162 억	366867	N	N	N	N
14	20240730	120425	57	100.00	KOSDAQ	금융	N	N	N	N	N	7660	-50	5	-0.65	28294720	3707	38.51	7660	7700	7600	10020	5400	7710	7632.78	1.13	-103	7756	7732	7696	7672	7636	7740	7680	163	2310	500	5550	10	1	32556857	2494	-8.71	0.34	12	0.01	-879.00	22826.00	8830	20231211	-13.25	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	8830	-13.25	20231211	7060	8.50	20231027	1.04	N	034810	500	162 억	366867	N	N	N	N
15	20240730	110428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7680	-30	5	-0.39	15078650	1971	20.48	7660	7700	7610	10020	5400	7710	7650.25	1.13	-73	7756	7732	7696	7672	7636	7740	7680	163	2310	500	5550	10	1	32556857	2500	-8.74	0.34	12	0.01	-879.00	22826.00	8830	20231211	-13.02	7060	20231027	8.78	8430	-8.90	20240223	7250	5.93	20240422	8830	-13.02	20231211	7060	8.78	20231027	1.04	N	034810	500	162 억	366867	N	N	N	N
16	20240730	100428	57	100.00	KOSDAQ	금융	N	N	N	N	N	7690	-20	5	-0.26	7651100	1000	10.39	7660	7700	7610	10020	5400	7710	7651.10	1.13	30	7756	7732	7696	7672	7636	7740	7680	163	2310	500	5550	10	1	32556857	2504	-8.75	0.34	12	0.00	-879.00	22826.00	8830	20231211	-12.91	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	8830	-12.91	20231211	7060	8.92	20231027	1.04	N	034810	500	162 억	366867	N	N	N	N
17	20240730	090429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7690	-20	5	-0.26	674120	88	0.91	7660	7690	7660	10020	5400	7710	7660.45	1.13	-4	7756	7732	7696	7672	7636	7740	7680	163	2310	500	5550	10	1	32556857	2504	-8.75	0.34	12	0.00	-879.00	22826.00	8830	20231211	-12.91	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	8830	-12.91	20231211	7060	8.92	20231027	1.04	N	034810	500	162 억	366867	N	N	N	N
18	20240729	160424	57	100.00	KOSDAQ	금융	N	N	N	N	N	7710	40	2	0.52	73842390	9608	79.10	7710	7720	7660	9970	5370	7670	7685.51	1.13	503	7736	7702	7666	7632	7596	7685	7615	163	2300	500	5520	10	1	32556857	2510	-8.77	0.34	12	0.03	-879.00	22826.00	8870	20230721	-13.08	7060	20231027	9.21	8430	-8.54	20240223	7250	6.34	20240422	8830	-12.68	20231211	7060	9.21	20231027	1.02	N	034810	500	162 억	366364	N	N	N	N
19	20240729	150425	57	100.00	KOSDAQ	금융	N	N	N	N	N	7700	30	2	0.39	62334530	8113	66.80	7710	7720	7660	9970	5370	7670	7683.29	1.13	284	7736	7702	7666	7632	7596	7685	7615	163	2300	500	5520	10	1	32556857	2507	-8.76	0.34	12	0.02	-879.00	22826.00	8870	20230721	-13.19	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	8830	-12.80	20231211	7060	9.07	20231027	1.02	N	034810	500	162 억	366364	N	N	N	N
20	20240729	140429	57	100.00	KOSDAQ	금융	N	N	N	N	N	7690	20	2	0.26	46133230	6009	49.47	7710	7720	7660	9970	5370	7670	7677.36	1.13	172	7736	7702	7666	7632	7596	7685	7615	163	2300	500	5520	10	1	32556857	2504	-8.75	0.34	12	0.02	-879.00	22826.00	8870	20230721	-13.30	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	8830	-12.91	20231211	7060	8.92	20231027	1.02	N	034810	500	162 억	366364	N	N	N	N
21	20240729	130432	57	100.00	KOSDAQ	금융	N	N	N	N	N	7670	0	3	0.00	40776910	5311	43.73	7710	7720	7660	9970	5370	7670	7677.82	1.13	19	7736	7702	7666	7632	7596	7685	7615	163	2300	500	5520	10	1	32556857	2497	-8.73	0.34	12	0.02	-879.00	22826.00	8870	20230721	-13.53	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	8830	-13.14	20231211	7060	8.64	20231027	1.02	N	034810	500	162 억	366364	N	N	N	N
22	20240729	120425	57	100.00	KOSDAQ	금융	N	N	N	N	N	7690	20	2	0.26	36485980	4752	39.12	7710	7720	7660	9970	5370	7670	7678.03	1.13	-35	7736	7702	7666	7632	7596	7685	7615	163	2300	500	5520	10	1	32556857	2504	-8.75	0.34	12	0.01	-879.00	22826.00	8870	20230721	-13.30	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	8830	-12.91	20231211	7060	8.92	20231027	1.02	N	034810	500	162 억	366364	N	N	N	N
23	20240729	110427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7680	10	2	0.13	28552450	3721	30.64	7710	7720	7660	9970	5370	7670	7673.33	1.13	65	7736	7702	7666	7632	7596	7685	7615	163	2300	500	5520	10	1	32556857	2500	-8.74	0.34	12	0.01	-879.00	22826.00	8870	20230721	-13.42	7060	20231027	8.78	8430	-8.90	20240223	7250	5.93	20240422	8830	-13.02	20231211	7060	8.78	20231027	1.02	N	034810	500	162 억	366364	N	N	N	N
24	20240729	100425	57	100.00	KOSDAQ	금융	N	N	N	N	N	7710	40	2	0.52	4326070	562	4.63	7710	7720	7670	9970	5370	7670	7697.63	1.13	-30	7736	7702	7666	7632	7596	7685	7615	163	2300	500	5520	10	1	32556857	2510	-8.77	0.34	12	0.00	-879.00	22826.00	8870	20230721	-13.08	7060	20231027	9.21	8430	-8.54	20240223	7250	6.34	20240422	8830	-12.68	20231211	7060	9.21	20231027	1.02	N	034810	500	162 억	366364	N	N	N	N
25	20240729	090422	57	100.00	KOSDAQ	금융	N	N	N	N	N	7710	40	2	0.52	686190	89	0.73	7710	7710	7710	9970	5370	7670	7710.00	1.13	-13	7736	7702	7666	7632	7596	7685	7615	163	2300	500	5520	10	1	32556857	2510	-8.77	0.34	12	0.00	-879.00	22826.00	8870	20230721	-13.08	7060	20231027	9.21	8430	-8.54	20240223	7250	6.34	20240422	8830	-12.68	20231211	7060	9.21	20231027	1.02	N	034810	500	162 억	366364	N	N	N	N
26	20240726	160417	57	100.00	KOSDAQ	금융	N	N	N	N	N	7670	40	2	0.52	93184770	12146	45.42	7690	7700	7630	9910	5350	7630	7672.05	1.10	7984	7756	7692	7606	7542	7456	7650	7500	163	2280	500	5490	10	1	32556857	2497	-8.73	0.34	12	0.04	-879.00	22826.00	8880	20230720	-13.63	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	8830	-13.14	20231211	7060	8.64	20231027	1.02	N	034810	500	162 억	358236	N	N	N	N
27	20240726	150420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7670	40	2	0.52	87820890	11446	42.80	7690	7700	7630	9910	5350	7630	7672.63	1.10	7664	7756	7692	7606	7542	7456	7650	7500	163	2280	500	5490	10	1	32556857	2497	-8.73	0.34	12	0.04	-879.00	22826.00	8880	20230720	-13.63	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	8830	-13.14	20231211	7060	8.64	20231027	1.02	N	034810	500	162 억	358236	N	N	N	N
28	20240726	140422	57	100.00	KOSDAQ	금융	N	N	N	N	N	7700	70	2	0.92	72694350	9474	35.43	7690	7700	7630	9910	5350	7630	7673.04	1.10	6061	7756	7692	7606	7542	7456	7650	7500	163	2280	500	5490	10	1	32556857	2507	-8.76	0.34	12	0.03	-879.00	22826.00	8880	20230720	-13.29	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	8830	-12.80	20231211	7060	9.07	20231027	1.02	N	034810	500	162 억	358236	N	N	N	N
29	20240726	130422	57	100.00	KOSDAQ	금융	N	N	N	N	N	7690	60	2	0.79	67705650	8824	33.00	7690	7700	7630	9910	5350	7630	7672.90	1.10	5887	7756	7692	7606	7542	7456	7650	7500	163	2280	500	5490	10	1	32556857	2504	-8.75	0.34	12	0.03	-879.00	22826.00	8880	20230720	-13.40	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	8830	-12.91	20231211	7060	8.92	20231027	1.02	N	034810	500	162 억	358236	N	N	N	N
30	20240726	120425	57	100.00	KOSDAQ	금융	N	N	N	N	N	7670	40	2	0.52	50551430	6587	24.63	7690	7700	7630	9910	5350	7630	7674.42	1.10	4349	7756	7692	7606	7542	7456	7650	7500	163	2280	500	5490	10	1	32556857	2497	-8.73	0.34	12	0.02	-879.00	22826.00	8880	20230720	-13.63	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	8830	-13.14	20231211	7060	8.64	20231027	1.02	N	034810	500	162 억	358236	N	N	N	N
31	20240726	110423	57	100.00	KOSDAQ	금융	N	N	N	N	N	7680	50	2	0.66	21929300	2861	10.70	7690	7700	7630	9910	5350	7630	7664.91	1.10	1153	7756	7692	7606	7542	7456	7650	7500	163	2280	500	5490	10	1	32556857	2500	-8.74	0.34	12	0.01	-879.00	22826.00	8880	20230720	-13.51	7060	20231027	8.78	8430	-8.90	20240223	7250	5.93	20240422	8830	-13.02	20231211	7060	8.78	20231027	1.02	N	034810	500	162 억	358236	N	N	N	N
32	20240726	100423	57	100.00	KOSDAQ	금융	N	N	N	N	N	7680	50	2	0.66	6809570	889	3.32	7690	7700	7630	9910	5350	7630	7659.81	1.10	299	7756	7692	7606	7542	7456	7650	7500	163	2280	500	5490	10	1	32556857	2500	-8.74	0.34	12	0.00	-879.00	22826.00	8880	20230720	-13.51	7060	20231027	8.78	8430	-8.90	20240223	7250	5.93	20240422	8830	-13.02	20231211	7060	8.78	20231027	1.02	N	034810	500	162 억	358236	N	N	N	N
33	20240726	090420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7700	70	2	0.92	2408460	315	1.18	7690	7700	7630	9910	5350	7630	7645.90	1.10	234	7756	7692	7606	7542	7456	7650	7500	163	2280	500	5490	10	1	32556857	2507	-8.76	0.34	12	0.00	-879.00	22826.00	8880	20230720	-13.29	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	8830	-12.80	20231211	7060	9.07	20231027	1.02	N	034810	500	162 억	358236	N	N	N	N
34	20240725	160420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7630	-70	5	-0.91	202861320	26742	164.44	7670	7670	7520	10010	5390	7700	7585.70	1.08	5050	7873	7786	7743	7656	7613	7765	7635	163	2310	500	5540	10	1	32556857	2484	-8.68	0.33	12	0.08	-879.00	22826.00	8950	20230719	-14.75	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	8830	-13.59	20231211	7060	8.07	20231027	1.01	N	034810	500	162 억	353186	N	N	N	N
35	20240725	150427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7630	-70	5	-0.91	197029320	25976	159.73	7670	7670	7520	10010	5390	7700	7585.05	1.08	4845	7873	7786	7743	7656	7613	7765	7635	163	2310	500	5540	10	1	32556857	2484	-8.68	0.33	12	0.08	-879.00	22826.00	8950	20230719	-14.75	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	8830	-13.59	20231211	7060	8.07	20231027	1.01	N	034810	500	162 억	353186	N	N	N	N
36	20240725	140426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7630	-70	5	-0.91	194317120	25620	157.55	7670	7670	7520	10010	5390	7700	7584.59	1.08	4645	7873	7786	7743	7656	7613	7765	7635	163	2310	500	5540	10	1	32556857	2484	-8.68	0.33	12	0.08	-879.00	22826.00	8950	20230719	-14.75	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	8830	-13.59	20231211	7060	8.07	20231027	1.01	N	034810	500	162 억	353186	N	N	N	N
37	20240725	130423	57	100.00	KOSDAQ	금융	N	N	N	N	N	7630	-70	5	-0.91	186432830	24589	151.21	7670	7670	7520	10010	5390	7700	7581.96	1.08	5543	7873	7786	7743	7656	7613	7765	7635	163	2310	500	5540	10	1	32556857	2484	-8.68	0.33	12	0.08	-879.00	22826.00	8950	20230719	-14.75	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	8830	-13.59	20231211	7060	8.07	20231027	1.01	N	034810	500	162 억	353186	N	N	N	N
38	20240725	120423	57	100.00	KOSDAQ	금융	N	N	N	N	N	7570	-130	5	-1.69	180119400	23760	146.11	7670	7670	7520	10010	5390	7700	7580.78	1.08	5239	7873	7786	7743	7656	7613	7765	7635	163	2310	500	5540	10	1	32556857	2465	-8.61	0.33	12	0.07	-879.00	22826.00	8950	20230719	-15.42	7060	20231027	7.22	8430	-10.20	20240223	7250	4.41	20240422	8830	-14.27	20231211	7060	7.22	20231027	1.01	N	034810	500	162 억	353186	N	N	N	N
39	20240725	110421	57	100.00	KOSDAQ	금융	N	N	N	N	N	7610	-90	5	-1.17	48541790	6361	39.12	7670	7670	7610	10010	5390	7700	7631.16	1.08	809	7873	7786	7743	7656	7613	7765	7635	163	2310	500	5540	10	1	32556857	2478	-8.66	0.33	12	0.02	-879.00	22826.00	8950	20230719	-14.97	7060	20231027	7.79	8430	-9.73	20240223	7250	4.97	20240422	8830	-13.82	20231211	7060	7.79	20231027	1.01	N	034810	500	162 억	353186	N	N	N	N
40	20240725	100421	57	100.00	KOSDAQ	금융	N	N	N	N	N	7660	-40	5	-0.52	28458780	3724	22.90	7670	7670	7610	10010	5390	7700	7641.99	1.08	573	7873	7786	7743	7656	7613	7765	7635	163	2310	500	5540	10	1	32556857	2494	-8.71	0.34	12	0.01	-879.00	22826.00	8950	20230719	-14.41	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	8830	-13.25	20231211	7060	8.50	20231027	1.01	N	034810	500	162 억	353186	N	N	N	N
41	20240725	090420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7670	-30	5	-0.39	13556860	1770	10.88	7670	7670	7620	10010	5390	7700	7659.24	1.08	84	7873	7786	7743	7656	7613	7765	7635	163	2310	500	5540	10	1	32556857	2497	-8.73	0.34	12	0.01	-879.00	22826.00	8950	20230719	-14.30	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	8830	-13.14	20231211	7060	8.64	20231027	1.01	N	034810	500	162 억	353186	N	N	N	N
42	20240724	160417	57	100.00	KOSDAQ	금융	N	N	N	N	N	7700	-130	5	-1.66	125888100	16231	130.94	7830	7830	7700	10170	5490	7830	7756.03	1.09	-406	7970	7900	7830	7760	7690	7935	7795	163	2340	500	5630	10	1	32556857	2507	-8.76	0.34	12	0.05	-879.00	22826.00	9050	20230718	-14.92	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	8830	-12.80	20231211	7060	9.07	20231027	1.00	N	034810	500	162 억	353569	N	N	N	N
43	20240724	150423	57	100.00	KOSDAQ	금융	N	N	N	N	N	7730	-100	5	-1.28	114374370	14736	118.88	7830	7830	7700	10170	5490	7830	7761.56	1.09	784	7970	7900	7830	7760	7690	7935	7795	163	2340	500	5630	10	1	32556857	2517	-8.79	0.34	12	0.05	-879.00	22826.00	9050	20230718	-14.59	7060	20231027	9.49	8430	-8.30	20240223	7250	6.62	20240422	8830	-12.46	20231211	7060	9.49	20231027	1.00	N	034810	500	162 억	353569	N	N	N	N
44	20240724	140420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7750	-80	5	-1.02	95617330	12307	99.28	7830	7830	7740	10170	5490	7830	7769.35	1.09	961	7970	7900	7830	7760	7690	7935	7795	163	2340	500	5630	10	1	32556857	2523	-8.82	0.34	12	0.04	-879.00	22826.00	9050	20230718	-14.36	7060	20231027	9.77	8430	-8.07	20240223	7250	6.90	20240422	8830	-12.23	20231211	7060	9.77	20231027	1.00	N	034810	500	162 억	353569	N	N	N	N
45	20240724	130423	57	100.00	KOSDAQ	금융	N	N	N	N	N	7780	-50	5	-0.64	68986030	8875	71.60	7830	7830	7750	10170	5490	7830	7773.07	1.09	693	7970	7900	7830	7760	7690	7935	7795	163	2340	500	5630	10	1	32556857	2533	-8.85	0.34	12	0.03	-879.00	22826.00	9050	20230718	-14.03	7060	20231027	10.20	8430	-7.71	20240223	7250	7.31	20240422	8830	-11.89	20231211	7060	10.20	20231027	1.00	N	034810	500	162 억	353569	N	N	N	N
46	20240724	120426	57	100.00	KOSDAQ	금융	N	N	N	N	N	7800	-30	5	-0.38	26610600	3415	27.55	7830	7830	7760	10170	5490	7830	7792.27	1.09	-648	7970	7900	7830	7760	7690	7935	7795	163	2340	500	5630	10	1	32556857	2539	-8.87	0.34	12	0.01	-879.00	22826.00	9050	20230718	-13.81	7060	20231027	10.48	8430	-7.47	20240223	7250	7.59	20240422	8830	-11.66	20231211	7060	10.48	20231027	1.00	N	034810	500	162 억	353569	N	N	N	N
47	20240724	110423	57	100.00	KOSDAQ	금융	N	N	N	N	N	7810	-20	5	-0.26	23766080	3050	24.60	7830	7830	7760	10170	5490	7830	7792.16	1.09	-430	7970	7900	7830	7760	7690	7935	7795	163	2340	500	5630	10	1	32556857	2543	-8.89	0.34	12	0.01	-879.00	22826.00	9050	20230718	-13.70	7060	20231027	10.62	8430	-7.35	20240223	7250	7.72	20240422	8830	-11.55	20231211	7060	10.62	20231027	1.00	N	034810	500	162 억	353569	N	N	N	N
48	20240724	100424	57	100.00	KOSDAQ	금융	N	N	N	N	N	7800	-30	5	-0.38	16634540	2135	17.22	7830	7830	7760	10170	5490	7830	7791.35	1.09	-136	7970	7900	7830	7760	7690	7935	7795	163	2340	500	5630	10	1	32556857	2539	-8.87	0.34	12	0.01	-879.00	22826.00	9050	20230718	-13.81	7060	20231027	10.48	8430	-7.47	20240223	7250	7.59	20240422	8830	-11.66	20231211	7060	10.48	20231027	1.00	N	034810	500	162 억	353569	N	N	N	N
49	20240724	090422	57	100.00	KOSDAQ	금융	N	N	N	N	N	7760	-70	5	-0.89	2597300	332	2.68	7830	7830	7760	10170	5490	7830	7823.19	1.09	-120	7970	7900	7830	7760	7690	7935	7795	163	2340	500	5630	10	1	32556857	2526	-8.83	0.34	12	0.00	-879.00	22826.00	9050	20230718	-14.25	7060	20231027	9.92	8430	-7.95	20240223	7250	7.03	20240422	8830	-12.12	20231211	7060	9.92	20231027	1.00	N	034810	500	162 억	353569	N	N	N	N
50	20240723	160415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7830	50	2	0.64	96734100	12366	98.38	7770	7900	7760	10110	5450	7780	7822.59	1.09	-498	8020	7900	7840	7720	7660	7870	7690	163	2330	500	5600	10	1	32556857	2549	-8.91	0.34	12	0.04	-879.00	22826.00	9150	20230717	-14.43	7060	20231027	10.91	8430	-7.12	20240223	7250	8.00	20240422	8830	-11.33	20231211	7060	10.91	20231027	0.97	N	034810	500	162 억	354090	N	N	N	N
51	20240723	150427	57	100.00	KOSDAQ	금융	N	N	N	N	N	7780	0	3	0.00	90037820	11509	91.56	7770	7900	7760	10110	5450	7780	7823.25	1.09	-444	8020	7900	7840	7720	7660	7870	7690	163	2330	500	5600	10	1	32556857	2533	-8.85	0.34	12	0.04	-879.00	22826.00	9150	20230717	-14.97	7060	20231027	10.20	8430	-7.71	20240223	7250	7.31	20240422	8830	-11.89	20231211	7060	10.20	20231027	0.97	N	034810	500	162 억	354090	N	N	N	N
52	20240723	140418	57	100.00	KOSDAQ	금융	N	N	N	N	N	7860	80	2	1.03	66513660	8493	67.57	7770	7900	7760	10110	5450	7780	7831.59	1.09	-527	8020	7900	7840	7720	7660	7870	7690	163	2330	500	5600	10	1	32556857	2559	-8.94	0.34	12	0.03	-879.00	22826.00	9150	20230717	-14.10	7060	20231027	11.33	8430	-6.76	20240223	7250	8.41	20240422	8830	-10.99	20231211	7060	11.33	20231027	0.97	N	034810	500	162 억	354090	N	N	N	N
53	20240723	130415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7820	40	2	0.51	54218160	6925	55.09	7770	7900	7760	10110	5450	7780	7829.34	1.09	-45	8020	7900	7840	7720	7660	7870	7690	163	2330	500	5600	10	1	32556857	2546	-8.90	0.34	12	0.02	-879.00	22826.00	9150	20230717	-14.54	7060	20231027	10.76	8430	-7.24	20240223	7250	7.86	20240422	8830	-11.44	20231211	7060	10.76	20231027	0.97	N	034810	500	162 억	354090	N	N	N	N
54	20240723	120420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7830	50	2	0.64	50628760	6466	51.44	7770	7900	7760	10110	5450	7780	7830.00	1.09	-45	8020	7900	7840	7720	7660	7870	7690	163	2330	500	5600	10	1	32556857	2549	-8.91	0.34	12	0.02	-879.00	22826.00	9150	20230717	-14.43	7060	20231027	10.91	8430	-7.12	20240223	7250	8.00	20240422	8830	-11.33	20231211	7060	10.91	20231027	0.97	N	034810	500	162 억	354090	N	N	N	N
55	20240723	110420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7850	70	2	0.90	44109110	5634	44.82	7770	7900	7760	10110	5450	7780	7829.09	1.09	-45	8020	7900	7840	7720	7660	7870	7690	163	2330	500	5600	10	1	32556857	2556	-8.93	0.34	12	0.02	-879.00	22826.00	9150	20230717	-14.21	7060	20231027	11.19	8430	-6.88	20240223	7250	8.28	20240422	8830	-11.10	20231211	7060	11.19	20231027	0.97	N	034810	500	162 억	354090	N	N	N	N
56	20240723	100419	57	100.00	KOSDAQ	금융	N	N	N	N	N	7890	110	2	1.41	37610530	4809	38.26	7770	7890	7760	10110	5450	7780	7820.86	1.09	-45	8020	7900	7840	7720	7660	7870	7690	163	2330	500	5600	10	1	32556857	2569	-8.98	0.35	12	0.01	-879.00	22826.00	9150	20230717	-13.77	7060	20231027	11.76	8430	-6.41	20240223	7250	8.83	20240422	8830	-10.65	20231211	7060	11.76	20231027	0.97	N	034810	500	162 억	354090	N	N	N	N
57	20240723	090421	57	100.00	KOSDAQ	금융	N	N	N	N	N	7840	60	2	0.77	17797690	2286	18.19	7770	7840	7760	10110	5450	7780	7785.52	1.09	-143	8020	7900	7840	7720	7660	7870	7690	163	2330	500	5600	10	1	32556857	2552	-8.92	0.34	12	0.01	-879.00	22826.00	9150	20230717	-14.32	7060	20231027	11.05	8430	-7.00	20240223	7250	8.14	20240422	8830	-11.21	20231211	7060	11.05	20231027	0.97	N	034810	500	162 억	354090	N	N	N	N
58	20240722	160414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7780	-170	5	-2.14	93635710	11931	48.09	7890	7960	7780	10330	5570	7950	7848.10	1.09	-1313	8083	8016	7953	7886	7823	7985	7855	163	2380	500	5720	10	1	32556857	2533	-8.85	0.34	12	0.04	-879.00	22826.00	9240	20230714	-15.80	7060	20231027	10.20	8430	-7.71	20240223	7250	7.31	20240422	8830	-11.89	20231211	7060	10.20	20231027	0.97	N	034810	500	162 억	355403	N	N	N	N
59	20240722	150419	57	100.00	KOSDAQ	금융	N	N	N	N	N	7820	-130	5	-1.64	80376380	10229	41.23	7890	7960	7800	10330	5570	7950	7857.70	1.09	-1535	8083	8016	7953	7886	7823	7985	7855	163	2380	500	5720	10	1	32556857	2546	-8.90	0.34	12	0.03	-879.00	22826.00	9240	20230714	-15.37	7060	20231027	10.76	8430	-7.24	20240223	7250	7.86	20240422	8830	-11.44	20231211	7060	10.76	20231027	0.97	N	034810	500	162 억	355403	N	N	N	N
60	20240722	140420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7870	-80	5	-1.01	71977660	9155	36.90	7890	7960	7800	10330	5570	7950	7862.11	1.09	-1529	8083	8016	7953	7886	7823	7985	7855	163	2380	500	5720	10	1	32556857	2562	-8.95	0.34	12	0.03	-879.00	22826.00	9240	20230714	-14.83	7060	20231027	11.47	8430	-6.64	20240223	7250	8.55	20240422	8830	-10.87	20231211	7060	11.47	20231027	0.97	N	034810	500	162 억	355403	N	N	N	N
61	20240722	130417	57	100.00	KOSDAQ	금융	N	N	N	N	N	7880	-70	5	-0.88	69566470	8848	35.67	7890	7960	7800	10330	5570	7950	7862.39	1.09	-1476	8083	8016	7953	7886	7823	7985	7855	163	2380	500	5720	10	1	32556857	2565	-8.96	0.35	12	0.03	-879.00	22826.00	9240	20230714	-14.72	7060	20231027	11.61	8430	-6.52	20240223	7250	8.69	20240422	8830	-10.76	20231211	7060	11.61	20231027	0.97	N	034810	500	162 억	355403	N	N	N	N
62	20240722	120417	57	100.00	KOSDAQ	금융	N	N	N	N	N	7830	-120	5	-1.51	59416290	7557	30.46	7890	7960	7800	10330	5570	7950	7862.42	1.09	-639	8083	8016	7953	7886	7823	7985	7855	163	2380	500	5720	10	1	32556857	2549	-8.91	0.34	12	0.02	-879.00	22826.00	9240	20230714	-15.26	7060	20231027	10.91	8430	-7.12	20240223	7250	8.00	20240422	8830	-11.33	20231211	7060	10.91	20231027	0.97	N	034810	500	162 억	355403	N	N	N	N
63	20240722	110418	57	100.00	KOSDAQ	금융	N	N	N	N	N	7810	-140	5	-1.76	50147350	6370	25.68	7890	7960	7810	10330	5570	7950	7872.43	1.09	-639	8083	8016	7953	7886	7823	7985	7855	163	2380	500	5720	10	1	32556857	2543	-8.89	0.34	12	0.02	-879.00	22826.00	9240	20230714	-15.48	7060	20231027	10.62	8430	-7.35	20240223	7250	7.72	20240422	8830	-11.55	20231211	7060	10.62	20231027	0.97	N	034810	500	162 억	355403	N	N	N	N
64	20240722	100417	57	100.00	KOSDAQ	금융	N	N	N	N	N	7880	-70	5	-0.88	31391000	3977	16.03	7890	7960	7870	10330	5570	7950	7893.14	1.09	-441	8083	8016	7953	7886	7823	7985	7855	163	2380	500	5720	10	1	32556857	2565	-8.96	0.35	12	0.01	-879.00	22826.00	9240	20230714	-14.72	7060	20231027	11.61	8430	-6.52	20240223	7250	8.69	20240422	8830	-10.76	20231211	7060	11.61	20231027	0.97	N	034810	500	162 억	355403	N	N	N	N
65	20240722	090415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7870	-80	5	-1.01	3470220	440	1.77	7890	7940	7870	10330	5570	7950	7886.86	1.09	-10	8083	8016	7953	7886	7823	7985	7855	163	2380	500	5720	10	1	32556857	2562	-8.95	0.34	12	0.00	-879.00	22826.00	9240	20230714	-14.83	7060	20231027	11.47	8430	-6.64	20240223	7250	8.55	20240422	8830	-10.87	20231211	7060	11.47	20231027	0.97	N	034810	500	162 억	355403	N	N	N	N
66	20240719	160410	57	100.00	KOSDAQ	금융	N	N	N	N	N	7950	-50	5	-0.62	196772770	24808	205.48	7980	8020	7890	10400	5600	8000	7931.83	1.08	2304	8186	8092	8046	7952	7906	8070	7930	163	2400	500	5760	10	1	32556857	2588	-9.04	0.35	12	0.08	-879.00	22826.00	9240	20230714	-13.96	7060	20231027	12.61	8430	-5.69	20240223	7250	9.66	20240422	8950	-11.17	20230719	7060	12.61	20231027	0.97	N	034810	500	162 억	353099	N	N	N	N
67	20240719	150412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7940	-60	5	-0.75	154030360	19404	160.72	7980	8020	7900	10400	5600	8000	7938.07	1.08	1867	8186	8092	8046	7952	7906	8070	7930	163	2400	500	5760	10	1	32556857	2585	-9.03	0.35	12	0.06	-879.00	22826.00	9240	20230714	-14.07	7060	20231027	12.46	8430	-5.81	20240223	7250	9.52	20240422	8950	-11.28	20230719	7060	12.46	20231027	0.97	N	034810	500	162 억	353099	N	N	N	N
68	20240719	140415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7960	-40	5	-0.50	138219900	17408	144.19	7980	8020	7900	10400	5600	8000	7940.02	1.08	1043	8186	8092	8046	7952	7906	8070	7930	163	2400	500	5760	10	1	32556857	2592	-9.06	0.35	12	0.05	-879.00	22826.00	9240	20230714	-13.85	7060	20231027	12.75	8430	-5.58	20240223	7250	9.79	20240422	8950	-11.06	20230719	7060	12.75	20231027	0.97	N	034810	500	162 억	353099	N	N	N	N
69	20240719	130409	57	100.00	KOSDAQ	금융	N	N	N	N	N	7940	-60	5	-0.75	131027100	16500	136.67	7980	8020	7900	10400	5600	8000	7941.04	1.08	737	8186	8092	8046	7952	7906	8070	7930	163	2400	500	5760	10	1	32556857	2585	-9.03	0.35	12	0.05	-879.00	22826.00	9240	20230714	-14.07	7060	20231027	12.46	8430	-5.81	20240223	7250	9.52	20240422	8950	-11.28	20230719	7060	12.46	20231027	0.97	N	034810	500	162 억	353099	N	N	N	N
70	20240719	120409	57	100.00	KOSDAQ	금융	N	N	N	N	N	7930	-70	5	-0.88	122449420	15420	127.72	7980	8020	7900	10400	5600	8000	7940.95	1.08	-169	8186	8092	8046	7952	7906	8070	7930	163	2400	500	5760	10	1	32556857	2582	-9.02	0.35	12	0.05	-879.00	22826.00	9240	20230714	-14.18	7060	20231027	12.32	8430	-5.93	20240223	7250	9.38	20240422	8950	-11.40	20230719	7060	12.32	20231027	0.97	N	034810	500	162 억	353099	N	N	N	N
71	20240719	110412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7940	-60	5	-0.75	80047360	10064	83.36	7980	8020	7920	10400	5600	8000	7953.83	1.08	-153	8186	8092	8046	7952	7906	8070	7930	163	2400	500	5760	10	1	32556857	2585	-9.03	0.35	12	0.03	-879.00	22826.00	9240	20230714	-14.07	7060	20231027	12.46	8430	-5.81	20240223	7250	9.52	20240422	8950	-11.28	20230719	7060	12.46	20231027	0.97	N	034810	500	162 억	353099	N	N	N	N
72	20240719	100341	57	100.00	KOSDAQ	금융	N	N	N	N	N	8000	0	3	0.00	34644160	4345	35.99	7980	8010	7920	10400	5600	8000	7973.34	1.08	-223	8186	8092	8046	7952	7906	8070	7930	163	2400	500	5760	10	1	32556857	2605	-9.10	0.35	12	0.01	-879.00	22826.00	9240	20230714	-13.42	7060	20231027	13.31	8430	-5.10	20240223	7250	10.34	20240422	8950	-10.61	20230719	7060	13.31	20231027	0.97	N	034810	500	162 억	353099	N	N	N	N
73	20240719	090422	57	100.00	KOSDAQ	금융	N	N	N	N	N	7980	-20	5	-0.25	8983220	1127	9.33	7980	7980	7920	10400	5600	8000	7970.91	1.08	-309	8186	8092	8046	7952	7906	8070	7930	163	2400	500	5760	10	1	32556857	2598	-9.08	0.35	12	0.00	-879.00	22826.00	9240	20230714	-13.64	7060	20231027	13.03	8430	-5.34	20240223	7250	10.07	20240422	8950	-10.84	20230719	7060	13.03	20231027	0.97	N	034810	500	162 억	353099	N	N	N	N
74	20240718	160405	57	100.00	KOSDAQ	금융	N	N	N	N	N	8000	-150	5	-1.84	96979940	12073	73.18	8140	8140	8000	10590	5710	8150	8033.84	1.09	-2093	8230	8190	8120	8080	8010	8155	8045	163	2440	500	5860	10	1	32556857	2605	-9.10	0.35	12	0.04	-879.00	22826.00	9240	20230714	-13.42	7060	20231027	13.31	8430	-5.10	20240223	7250	10.34	20240422	9050	-11.60	20230718	7060	13.31	20231027	0.97	N	034810	500	162 억	355047	N	N	N	N
75	20240718	150410	57	100.00	KOSDAQ	금융	N	N	N	N	N	8050	-100	5	-1.23	74866300	9310	56.43	8140	8140	8010	10590	5710	8150	8041.49	1.09	-2166	8230	8190	8120	8080	8010	8155	8045	163	2440	500	5860	10	1	32556857	2621	-9.16	0.35	12	0.03	-879.00	22826.00	9240	20230714	-12.88	7060	20231027	14.02	8430	-4.51	20240223	7250	11.03	20240422	9050	-11.05	20230718	7060	14.02	20231027	0.97	N	034810	500	162 억	355047	N	N	N	N
76	20240718	140407	57	100.00	KOSDAQ	금융	N	N	N	N	N	8030	-120	5	-1.47	47914210	5955	36.10	8140	8140	8010	10590	5710	8150	8046.05	1.09	-1124	8230	8190	8120	8080	8010	8155	8045	163	2440	500	5860	10	1	32556857	2614	-9.14	0.35	12	0.02	-879.00	22826.00	9240	20230714	-13.10	7060	20231027	13.74	8430	-4.74	20240223	7250	10.76	20240422	9050	-11.27	20230718	7060	13.74	20231027	0.97	N	034810	500	162 억	355047	N	N	N	N
77	20240718	130408	57	100.00	KOSDAQ	금융	N	N	N	N	N	8050	-100	5	-1.23	40798150	5067	30.71	8140	8140	8020	10590	5710	8150	8051.74	1.09	-1172	8230	8190	8120	8080	8010	8155	8045	163	2440	500	5860	10	1	32556857	2621	-9.16	0.35	12	0.02	-879.00	22826.00	9240	20230714	-12.88	7060	20231027	14.02	8430	-4.51	20240223	7250	11.03	20240422	9050	-11.05	20230718	7060	14.02	20231027	0.97	N	034810	500	162 억	355047	N	N	N	N
78	20240718	120408	57	100.00	KOSDAQ	금융	N	N	N	N	N	8030	-120	5	-1.47	35772100	4441	26.92	8140	8140	8030	10590	5710	8150	8054.97	1.09	-1172	8230	8190	8120	8080	8010	8155	8045	163	2440	500	5860	10	1	32556857	2614	-9.14	0.35	12	0.01	-879.00	22826.00	9240	20230714	-13.10	7060	20231027	13.74	8430	-4.74	20240223	7250	10.76	20240422	9050	-11.27	20230718	7060	13.74	20231027	0.97	N	034810	500	162 억	355047	N	N	N	N
79	20240718	110410	57	100.00	KOSDAQ	금융	N	N	N	N	N	8030	-120	5	-1.47	27042900	3357	20.35	8140	8140	8030	10590	5710	8150	8055.67	1.09	-1206	8230	8190	8120	8080	8010	8155	8045	163	2440	500	5860	10	1	32556857	2614	-9.14	0.35	12	0.01	-879.00	22826.00	9240	20230714	-13.10	7060	20231027	13.74	8430	-4.74	20240223	7250	10.76	20240422	9050	-11.27	20230718	7060	13.74	20231027	0.97	N	034810	500	162 억	355047	N	N	N	N
80	20240718	100410	57	100.00	KOSDAQ	금융	N	N	N	N	N	8090	-60	5	-0.74	8501120	1052	6.38	8140	8140	8050	10590	5710	8150	8080.91	1.09	52	8230	8190	8120	8080	8010	8155	8045	163	2440	500	5860	10	1	32556857	2634	-9.20	0.35	12	0.00	-879.00	22826.00	9240	20230714	-12.45	7060	20231027	14.59	8430	-4.03	20240223	7250	11.59	20240422	9050	-10.61	20230718	7060	14.59	20231027	0.97	N	034810	500	162 억	355047	N	N	N	N
81	20240718	090412	57	100.00	KOSDAQ	금융	N	N	N	N	N	8090	-60	5	-0.74	1188220	146	0.89	8140	8140	8090	10590	5710	8150	8138.49	1.09	0	8230	8190	8120	8080	8010	8155	8045	163	2440	500	5860	10	1	32556857	2634	-9.20	0.35	12	0.00	-879.00	22826.00	9240	20230714	-12.45	7060	20231027	14.59	8430	-4.03	20240223	7250	11.59	20240422	9050	-10.61	20230718	7060	14.59	20231027	0.97	N	034810	500	162 억	355047	N	N	N	N
82	20240717	160423	57	100.00	KOSDAQ	금융	N	N	N	N	N	8150	0	3	0.00	133814350	16486	89.69	8160	8160	8050	10590	5710	8150	8116.85	1.09	32	8203	8176	8123	8096	8043	8190	8110	163	2440	500	5860	10	1	32556857	2653	-9.27	0.36	12	0.05	-879.00	22826.00	9240	20230714	-11.80	7060	20231027	15.44	8430	-3.32	20240223	7250	12.41	20240422	9150	-10.93	20230717	7060	15.44	20231027	0.97	N	034810	500	162 억	355015	N	N	N	N
83	20240717	150429	57	100.00	KOSDAQ	금융	N	N	N	N	N	8120	-30	5	-0.37	120851240	14893	81.02	8160	8160	8050	10590	5710	8150	8114.63	1.09	214	8203	8176	8123	8096	8043	8190	8110	163	2440	500	5860	10	1	32556857	2644	-9.24	0.36	12	0.05	-879.00	22826.00	9240	20230714	-12.12	7060	20231027	15.01	8430	-3.68	20240223	7250	12.00	20240422	9150	-11.26	20230717	7060	15.01	20231027	0.97	N	034810	500	162 억	355015	N	N	N	N
84	20240717	140426	57	100.00	KOSDAQ	금융	N	N	N	N	N	8100	-50	5	-0.61	109641050	13513	73.51	8160	8160	8050	10590	5710	8150	8113.75	1.09	153	8203	8176	8123	8096	8043	8190	8110	163	2440	500	5860	10	1	32556857	2637	-9.22	0.35	12	0.04	-879.00	22826.00	9240	20230714	-12.34	7060	20231027	14.73	8430	-3.91	20240223	7250	11.72	20240422	9150	-11.48	20230717	7060	14.73	20231027	0.97	N	034810	500	162 억	355015	N	N	N	N
85	20240717	130425	57	100.00	KOSDAQ	금융	N	N	N	N	N	8120	-30	5	-0.37	56216840	6923	37.66	8160	8160	8090	10590	5710	8150	8120.30	1.09	-1374	8203	8176	8123	8096	8043	8190	8110	163	2440	500	5860	10	1	32556857	2644	-9.24	0.36	12	0.02	-879.00	22826.00	9240	20230714	-12.12	7060	20231027	15.01	8430	-3.68	20240223	7250	12.00	20240422	9150	-11.26	20230717	7060	15.01	20231027	0.97	N	034810	500	162 억	355015	N	N	N	N
86	20240717	120426	57	100.00	KOSDAQ	금융	N	N	N	N	N	8140	-10	5	-0.12	40797910	5021	27.31	8160	8160	8090	10590	5710	8150	8125.46	1.09	-810	8203	8176	8123	8096	8043	8190	8110	163	2440	500	5860	10	1	32556857	2650	-9.26	0.36	12	0.02	-879.00	22826.00	9240	20230714	-11.90	7060	20231027	15.30	8430	-3.44	20240223	7250	12.28	20240422	9150	-11.04	20230717	7060	15.30	20231027	0.97	N	034810	500	162 억	355015	N	N	N	N
87	20240717	110426	57	100.00	KOSDAQ	금융	N	N	N	N	N	8150	0	3	0.00	30887020	3801	20.68	8160	8160	8090	10590	5710	8150	8126.02	1.09	-917	8203	8176	8123	8096	8043	8190	8110	163	2440	500	5860	10	1	32556857	2653	-9.27	0.36	12	0.01	-879.00	22826.00	9240	20230714	-11.80	7060	20231027	15.44	8430	-3.32	20240223	7250	12.41	20240422	9150	-10.93	20230717	7060	15.44	20231027	0.97	N	034810	500	162 억	355015	N	N	N	N
88	20240717	100425	57	100.00	KOSDAQ	금융	N	N	N	N	N	8150	0	3	0.00	20554330	2528	13.75	8160	8160	8090	10590	5710	8150	8130.67	1.09	-658	8203	8176	8123	8096	8043	8190	8110	163	2440	500	5860	10	1	32556857	2653	-9.27	0.36	12	0.01	-879.00	22826.00	9240	20230714	-11.80	7060	20231027	15.44	8430	-3.32	20240223	7250	12.41	20240422	9150	-10.93	20230717	7060	15.44	20231027	0.97	N	034810	500	162 억	355015	N	N	N	N
89	20240717	090343	57	100.00	KOSDAQ	금융	N	N	N	N	N	8150	0	3	0.00	6141170	753	4.10	8160	8160	8140	10590	5710	8150	8155.60	1.09	-422	8203	8176	8123	8096	8043	8190	8110	163	2440	500	5860	10	1	32556857	2653	-9.27	0.36	12	0.00	-879.00	22826.00	9240	20230714	-11.80	7060	20231027	15.44	8430	-3.32	20240223	7250	12.41	20240422	9150	-10.93	20230717	7060	15.44	20231027	0.97	N	034810	500	162 억	355015	N	N	N	N
90	20240716	160426	57	100.00	KOSDAQ	금융	N	N	N	N	N	8150	0	3	0.00	148523520	18274	157.63	8140	8150	8070	10590	5710	8150	8127.59	1.09	1280	8250	8200	8120	8070	7990	8225	8095	163	2440	500	5860	10	1	32556857	2653	-9.27	0.36	12	0.06	-879.00	22826.00	9240	20230714	-11.80	7060	20231027	15.44	8430	-3.32	20240223	7250	12.41	20240422	9150	-10.93	20230717	7060	15.44	20231027	0.98	N	034810	500	162 억	353735	N	N	N	N
91	20240716	150430	57	100.00	KOSDAQ	금융	N	N	N	N	N	8120	-30	5	-0.37	79189750	9766	84.24	8140	8150	8070	10590	5710	8150	8108.72	1.09	1375	8250	8200	8120	8070	7990	8225	8095	163	2440	500	5860	10	1	32556857	2644	-9.24	0.36	12	0.03	-879.00	22826.00	9240	20230714	-12.12	7060	20231027	15.01	8430	-3.68	20240223	7250	12.00	20240422	9150	-11.26	20230717	7060	15.01	20231027	0.98	N	034810	500	162 억	353735	N	N	N	N
92	20240716	140430	57	100.00	KOSDAQ	금융	N	N	N	N	N	8110	-40	5	-0.49	58607480	7231	62.37	8140	8150	8070	10590	5710	8150	8105.03	1.09	1367	8250	8200	8120	8070	7990	8225	8095	163	2440	500	5860	10	1	32556857	2640	-9.23	0.36	12	0.02	-879.00	22826.00	9240	20230714	-12.23	7060	20231027	14.87	8430	-3.80	20240223	7250	11.86	20240422	9150	-11.37	20230717	7060	14.87	20231027	0.98	N	034810	500	162 억	353735	N	N	N	N
93	20240716	130429	57	100.00	KOSDAQ	금융	N	N	N	N	N	8110	-40	5	-0.49	49267110	6077	52.42	8140	8150	8070	10590	5710	8150	8107.14	1.09	1435	8250	8200	8120	8070	7990	8225	8095	163	2440	500	5860	10	1	32556857	2640	-9.23	0.36	12	0.02	-879.00	22826.00	9240	20230714	-12.23	7060	20231027	14.87	8430	-3.80	20240223	7250	11.86	20240422	9150	-11.37	20230717	7060	14.87	20231027	0.98	N	034810	500	162 억	353735	N	N	N	N
94	20240716	120429	57	100.00	KOSDAQ	금융	N	N	N	N	N	8080	-70	5	-0.86	47167140	5818	50.19	8140	8150	8070	10590	5710	8150	8107.11	1.09	1426	8250	8200	8120	8070	7990	8225	8095	163	2440	500	5860	10	1	32556857	2631	-9.19	0.35	12	0.02	-879.00	22826.00	9240	20230714	-12.55	7060	20231027	14.45	8430	-4.15	20240223	7250	11.45	20240422	9150	-11.69	20230717	7060	14.45	20231027	0.98	N	034810	500	162 억	353735	N	N	N	N
95	20240716	110429	57	100.00	KOSDAQ	금융	N	N	N	N	N	8120	-30	5	-0.37	43758010	5396	46.55	8140	8150	8080	10590	5710	8150	8109.34	1.09	1404	8250	8200	8120	8070	7990	8225	8095	163	2440	500	5860	10	1	32556857	2644	-9.24	0.36	12	0.02	-879.00	22826.00	9240	20230714	-12.12	7060	20231027	15.01	8430	-3.68	20240223	7250	12.00	20240422	9150	-11.26	20230717	7060	15.01	20231027	0.98	N	034810	500	162 억	353735	N	N	N	N
96	20240716	100429	57	100.00	KOSDAQ	금융	N	N	N	N	N	8130	-20	5	-0.25	31791520	3919	33.80	8140	8150	8090	10590	5710	8150	8112.15	1.09	1246	8250	8200	8120	8070	7990	8225	8095	163	2440	500	5860	10	1	32556857	2647	-9.25	0.36	12	0.01	-879.00	22826.00	9240	20230714	-12.01	7060	20231027	15.16	8430	-3.56	20240223	7250	12.14	20240422	9150	-11.15	20230717	7060	15.16	20231027	0.98	N	034810	500	162 억	353735	N	N	N	N
97	20240716	090426	57	100.00	KOSDAQ	금융	N	N	N	N	N	8140	-10	5	-0.12	2578900	317	2.73	8140	8140	8110	10590	5710	8150	8135.33	1.09	-9	8250	8200	8120	8070	7990	8225	8095	163	2440	500	5860	10	1	32556857	2650	-9.26	0.36	12	0.00	-879.00	22826.00	9240	20230714	-11.90	7060	20231027	15.30	8430	-3.44	20240223	7250	12.28	20240422	9150	-11.04	20230717	7060	15.30	20231027	0.98	N	034810	500	162 억	353735	N	N	N	N
98	20240715	160421	57	100.00	KOSDAQ	금융	N	N	N	N	N	8150	40	2	0.49	93641100	11593	84.52	8100	8170	8040	10540	5680	8110	8077.31	1.08	2597	8230	8170	8140	8080	8050	8155	8065	163	2430	500	5830	10	1	32556857	2653	-9.27	0.36	12	0.04	-879.00	22826.00	9240	20230714	-11.80	7060	20231027	15.44	8430	-3.32	20240223	7250	12.41	20240422	9150	-10.93	20230717	7060	15.44	20231027	0.97	N	034810	500	162 억	351126	N	N	N	N
99	20240715	150424	57	100.00	KOSDAQ	금융	N	N	N	N	N	8140	30	2	0.37	86204740	10678	77.85	8100	8170	8040	10540	5680	8110	8073.12	1.08	2662	8230	8170	8140	8080	8050	8155	8065	163	2430	500	5830	10	1	32556857	2650	-9.26	0.36	12	0.03	-879.00	22826.00	9240	20230714	-11.90	7060	20231027	15.30	8430	-3.44	20240223	7250	12.28	20240422	9150	-11.04	20230717	7060	15.30	20231027	0.97	N	034810	500	162 억	351126	N	N	N	N
100	20240715	140424	57	100.00	KOSDAQ	금융	N	N	N	N	N	8050	-60	5	-0.74	71677760	8891	64.82	8100	8110	8040	10540	5680	8110	8061.83	1.08	2925	8230	8170	8140	8080	8050	8155	8065	163	2430	500	5830	10	1	32556857	2621	-9.16	0.35	12	0.03	-879.00	22826.00	9240	20230714	-12.88	7060	20231027	14.02	8430	-4.51	20240223	7250	11.03	20240422	9150	-12.02	20230717	7060	14.02	20231027	0.97	N	034810	500	162 억	351126	N	N	N	N
101	20240715	130423	57	100.00	KOSDAQ	금융	N	N	N	N	N	8090	-20	5	-0.25	52885470	6558	47.81	8100	8110	8040	10540	5680	8110	8064.27	1.08	1626	8230	8170	8140	8080	8050	8155	8065	163	2430	500	5830	10	1	32556857	2634	-9.20	0.35	12	0.02	-879.00	22826.00	9240	20230714	-12.45	7060	20231027	14.59	8430	-4.03	20240223	7250	11.59	20240422	9150	-11.58	20230717	7060	14.59	20231027	0.97	N	034810	500	162 억	351126	N	N	N	N
102	20240715	120425	57	100.00	KOSDAQ	금융	N	N	N	N	N	8070	-40	5	-0.49	50919720	6315	46.04	8100	8110	8040	10540	5680	8110	8063.30	1.08	1626	8230	8170	8140	8080	8050	8155	8065	163	2430	500	5830	10	1	32556857	2627	-9.18	0.35	12	0.02	-879.00	22826.00	9240	20230714	-12.66	7060	20231027	14.31	8430	-4.27	20240223	7250	11.31	20240422	9150	-11.80	20230717	7060	14.31	20231027	0.97	N	034810	500	162 억	351126	N	N	N	N
103	20240715	110424	57	100.00	KOSDAQ	금융	N	N	N	N	N	8090	-20	5	-0.25	40851460	5069	36.96	8100	8110	8040	10540	5680	8110	8059.08	1.08	1025	8230	8170	8140	8080	8050	8155	8065	163	2430	500	5830	10	1	32556857	2634	-9.20	0.35	12	0.02	-879.00	22826.00	9240	20230714	-12.45	7060	20231027	14.59	8430	-4.03	20240223	7250	11.59	20240422	9150	-11.58	20230717	7060	14.59	20231027	0.97	N	034810	500	162 억	351126	N	N	N	N
104	20240715	100425	57	100.00	KOSDAQ	금융	N	N	N	N	N	8080	-30	5	-0.37	38625630	4794	34.95	8100	8110	8040	10540	5680	8110	8057.08	1.08	1012	8230	8170	8140	8080	8050	8155	8065	163	2430	500	5830	10	1	32556857	2631	-9.19	0.35	12	0.01	-879.00	22826.00	9240	20230714	-12.55	7060	20231027	14.45	8430	-4.15	20240223	7250	11.45	20240422	9150	-11.69	20230717	7060	14.45	20231027	0.97	N	034810	500	162 억	351126	N	N	N	N
105	20240715	090424	57	100.00	KOSDAQ	금융	N	N	N	N	N	8090	-20	5	-0.25	8700420	1078	7.86	8100	8100	8050	10540	5680	8110	8070.89	1.08	48	8230	8170	8140	8080	8050	8155	8065	163	2430	500	5830	10	1	32556857	2634	-9.20	0.35	12	0.00	-879.00	22826.00	9240	20230714	-12.45	7060	20231027	14.59	8430	-4.03	20240223	7250	11.59	20240422	9150	-11.58	20230717	7060	14.59	20231027	0.97	N	034810	500	162 억	351126	N	N	N	N
106	20240712	160420	57	100.00	KOSDAQ	금융	N	N	N	N	N	8110	-80	5	-0.98	111645110	13713	17.13	8180	8200	8110	10640	5740	8190	8141.55	1.08	-1561	8343	8266	8153	8076	7963	8305	8115	163	2450	500	5890	10	1	32556857	2640	-9.23	0.36	12	0.04	-879.00	22826.00	9240	20230714	-12.23	7060	20231027	14.87	8430	-3.80	20240223	7250	11.86	20240422	9240	-12.23	20230714	7060	14.87	20231027	0.98	N	034810	500	162 억	352538	N	N	N	N
107	20240712	150423	57	100.00	KOSDAQ	금융	N	N	N	N	N	8130	-60	5	-0.73	104717450	12859	16.07	8180	8200	8110	10640	5740	8190	8143.51	1.08	-1485	8343	8266	8153	8076	7963	8305	8115	163	2450	500	5890	10	1	32556857	2647	-9.25	0.36	12	0.04	-879.00	22826.00	9240	20230714	-12.01	7060	20231027	15.16	8430	-3.56	20240223	7250	12.14	20240422	9240	-12.01	20230714	7060	15.16	20231027	0.98	N	034810	500	162 억	352538	N	N	N	N
108	20240712	140426	57	100.00	KOSDAQ	금융	N	N	N	N	N	8130	-60	5	-0.73	81283560	9976	12.46	8180	8200	8110	10640	5740	8190	8147.91	1.08	-1438	8343	8266	8153	8076	7963	8305	8115	163	2450	500	5890	10	1	32556857	2647	-9.25	0.36	12	0.03	-879.00	22826.00	9240	20230714	-12.01	7060	20231027	15.16	8430	-3.56	20240223	7250	12.14	20240422	9240	-12.01	20230714	7060	15.16	20231027	0.98	N	034810	500	162 억	352538	N	N	N	N
109	20240712	130422	57	100.00	KOSDAQ	금융	N	N	N	N	N	8140	-50	5	-0.61	77587160	9521	11.90	8180	8200	8110	10640	5740	8190	8149.06	1.08	-1199	8343	8266	8153	8076	7963	8305	8115	163	2450	500	5890	10	1	32556857	2650	-9.26	0.36	12	0.03	-879.00	22826.00	9240	20230714	-11.90	7060	20231027	15.30	8430	-3.44	20240223	7250	12.28	20240422	9240	-11.90	20230714	7060	15.30	20231027	0.98	N	034810	500	162 억	352538	N	N	N	N
110	20240712	120423	57	100.00	KOSDAQ	금융	N	N	N	N	N	8110	-80	5	-0.98	69708370	8552	10.68	8180	8200	8110	10640	5740	8190	8151.12	1.08	-1199	8343	8266	8153	8076	7963	8305	8115	163	2450	500	5890	10	1	32556857	2640	-9.23	0.36	12	0.03	-879.00	22826.00	9240	20230714	-12.23	7060	20231027	14.87	8430	-3.80	20240223	7250	11.86	20240422	9240	-12.23	20230714	7060	14.87	20231027	0.98	N	034810	500	162 억	352538	N	N	N	N
111	20240712	110421	57	100.00	KOSDAQ	금융	N	N	N	N	N	8130	-60	5	-0.73	48244510	5911	7.39	8180	8200	8130	10640	5740	8190	8161.82	1.08	-890	8343	8266	8153	8076	7963	8305	8115	163	2450	500	5890	10	1	32556857	2647	-9.25	0.36	12	0.02	-879.00	22826.00	9240	20230714	-12.01	7060	20231027	15.16	8430	-3.56	20240223	7250	12.14	20240422	9240	-12.01	20230714	7060	15.16	20231027	0.98	N	034810	500	162 억	352538	N	N	N	N
112	20240712	100423	57	100.00	KOSDAQ	금융	N	N	N	N	N	8170	-20	5	-0.24	33080460	4051	5.06	8180	8200	8140	10640	5740	8190	8166.00	1.08	-565	8343	8266	8153	8076	7963	8305	8115	163	2450	500	5890	10	1	32556857	2660	-9.29	0.36	12	0.01	-879.00	22826.00	9240	20230714	-11.58	7060	20231027	15.72	8430	-3.08	20240223	7250	12.69	20240422	9240	-11.58	20230714	7060	15.72	20231027	0.98	N	034810	500	162 억	352538	N	N	N	N
113	20240712	090421	57	100.00	KOSDAQ	금융	N	N	N	N	N	8200	10	2	0.12	1628930	199	0.25	8180	8200	8180	10640	5740	8190	8185.58	1.08	-2	8343	8266	8153	8076	7963	8305	8115	163	2450	500	5890	10	1	32556857	2670	-9.33	0.36	12	0.00	-879.00	22826.00	9240	20230714	-11.26	7060	20231027	16.15	8430	-2.73	20240223	7250	13.10	20240422	9240	-11.26	20230714	7060	16.15	20231027	0.98	N	034810	500	162 억	352538	N	N	N	N
114	20240711	160419	57	100.00	KOSDAQ	금융	N	N	N	N	N	8190	180	2	2.25	651314230	79707	539.58	8060	8230	8040	10410	5610	8010	8171.33	1.08	1900	8123	8066	7973	7916	7823	8095	7945	163	2400	500	5760	10	1	32556857	2666	-9.32	0.36	12	0.24	-879.00	22826.00	9250	20230705	-11.46	7060	20231027	16.01	8430	-2.85	20240223	7250	12.97	20240422	9240	-11.36	20230714	7060	16.01	20231027	1.00	N	034810	500	162 억	350891	N	N	N	N
115	20240711	150423	57	100.00	KOSDAQ	금융	N	N	N	N	N	8200	190	2	2.37	632168770	77368	523.75	8060	8230	8040	10410	5610	8010	8170.93	1.08	1944	8123	8066	7973	7916	7823	8095	7945	163	2400	500	5760	10	1	32556857	2670	-9.33	0.36	12	0.24	-879.00	22826.00	9250	20230705	-11.35	7060	20231027	16.15	8430	-2.73	20240223	7250	13.10	20240422	9240	-11.26	20230714	7060	16.15	20231027	1.00	N	034810	500	162 억	350891	N	N	N	N
116	20240711	140422	57	100.00	KOSDAQ	금융	N	N	N	N	N	8160	150	2	1.87	497301120	60909	412.33	8060	8230	8040	10410	5610	8010	8164.66	1.08	2507	8123	8066	7973	7916	7823	8095	7945	163	2400	500	5760	10	1	32556857	2657	-9.28	0.36	12	0.19	-879.00	22826.00	9250	20230705	-11.78	7060	20231027	15.58	8430	-3.20	20240223	7250	12.55	20240422	9240	-11.69	20230714	7060	15.58	20231027	1.00	N	034810	500	162 억	350891	N	N	N	N
117	20240711	130421	57	100.00	KOSDAQ	금융	N	N	N	N	N	8200	190	2	2.37	439743180	53841	364.48	8060	8230	8040	10410	5610	8010	8167.44	1.08	2471	8123	8066	7973	7916	7823	8095	7945	163	2400	500	5760	10	1	32556857	2670	-9.33	0.36	12	0.17	-879.00	22826.00	9250	20230705	-11.35	7060	20231027	16.15	8430	-2.73	20240223	7250	13.10	20240422	9240	-11.26	20230714	7060	16.15	20231027	1.00	N	034810	500	162 억	350891	N	N	N	N
118	20240711	120422	57	100.00	KOSDAQ	금융	N	N	N	N	N	8190	180	2	2.25	421534070	51617	349.42	8060	8230	8040	10410	5610	8010	8166.57	1.08	2427	8123	8066	7973	7916	7823	8095	7945	163	2400	500	5760	10	1	32556857	2666	-9.32	0.36	12	0.16	-879.00	22826.00	9250	20230705	-11.46	7060	20231027	16.01	8430	-2.85	20240223	7250	12.97	20240422	9240	-11.36	20230714	7060	16.01	20231027	1.00	N	034810	500	162 억	350891	N	N	N	N
119	20240711	110420	57	100.00	KOSDAQ	금융	N	N	N	N	N	8180	170	2	2.12	281444890	34512	233.63	8060	8210	8040	10410	5610	8010	8154.99	1.08	2255	8123	8066	7973	7916	7823	8095	7945	163	2400	500	5760	10	1	32556857	2663	-9.31	0.36	12	0.11	-879.00	22826.00	9250	20230705	-11.57	7060	20231027	15.86	8430	-2.97	20240223	7250	12.83	20240422	9240	-11.47	20230714	7060	15.86	20231027	1.00	N	034810	500	162 억	350891	N	N	N	N
120	20240711	100420	57	100.00	KOSDAQ	금융	N	N	N	N	N	8160	150	2	1.87	165593640	20371	137.90	8060	8180	8040	10410	5610	8010	8128.89	1.08	2542	8123	8066	7973	7916	7823	8095	7945	163	2400	500	5760	10	1	32556857	2657	-9.28	0.36	12	0.06	-879.00	22826.00	9250	20230705	-11.78	7060	20231027	15.58	8430	-3.20	20240223	7250	12.55	20240422	9240	-11.69	20230714	7060	15.58	20231027	1.00	N	034810	500	162 억	350891	N	N	N	N
121	20240711	090418	57	100.00	KOSDAQ	금융	N	N	N	N	N	8040	30	2	0.37	4312080	535	3.62	8060	8060	8040	10410	5610	8010	8059.96	1.08	-81	8123	8066	7973	7916	7823	8095	7945	163	2400	500	5760	10	1	32556857	2618	-9.15	0.35	12	0.00	-879.00	22826.00	9250	20230705	-13.08	7060	20231027	13.88	8430	-4.63	20240223	7250	10.90	20240422	9240	-12.99	20230714	7060	13.88	20231027	1.00	N	034810	500	162 억	350891	N	N	N	N
122	20240710	160420	57	100.00	KOSDAQ	금융	N	N	N	N	N	8010	60	2	0.75	117539660	14745	35.25	8000	8030	7880	10330	5570	7950	7971.49	1.07	2123	8156	8052	7966	7862	7776	8105	7915	163	2380	500	5720	10	1	32556857	2608	-9.11	0.35	12	0.05	-879.00	22826.00	9250	20230705	-13.41	7060	20231027	13.46	8430	-4.98	20240223	7250	10.48	20240422	9240	-13.31	20230714	7060	13.46	20231027	1.00	N	034810	500	162 억	348397	N	N	N	N
123	20240710	150421	57	100.00	KOSDAQ	금융	N	N	N	N	N	7970	20	2	0.25	106583170	13377	31.98	8000	8030	7880	10330	5570	7950	7967.64	1.07	2155	8156	8052	7966	7862	7776	8105	7915	163	2380	500	5720	10	1	32556857	2595	-9.07	0.35	12	0.04	-879.00	22826.00	9250	20230705	-13.84	7060	20231027	12.89	8430	-5.46	20240223	7250	9.93	20240422	9240	-13.74	20230714	7060	12.89	20231027	1.00	N	034810	500	162 억	348397	N	N	N	N
124	20240710	140418	57	100.00	KOSDAQ	금융	N	N	N	N	N	8000	50	2	0.63	97729770	12267	29.33	8000	8030	7880	10330	5570	7950	7966.88	1.07	1905	8156	8052	7966	7862	7776	8105	7915	163	2380	500	5720	10	1	32556857	2605	-9.10	0.35	12	0.04	-879.00	22826.00	9250	20230705	-13.51	7060	20231027	13.31	8430	-5.10	20240223	7250	10.34	20240422	9240	-13.42	20230714	7060	13.31	20231027	1.00	N	034810	500	162 억	348397	N	N	N	N
125	20240710	130419	57	100.00	KOSDAQ	금융	N	N	N	N	N	8000	50	2	0.63	78019490	9796	23.42	8000	8030	7880	10330	5570	7950	7964.42	1.07	1469	8156	8052	7966	7862	7776	8105	7915	163	2380	500	5720	10	1	32556857	2605	-9.10	0.35	12	0.03	-879.00	22826.00	9250	20230705	-13.51	7060	20231027	13.31	8430	-5.10	20240223	7250	10.34	20240422	9240	-13.42	20230714	7060	13.31	20231027	1.00	N	034810	500	162 억	348397	N	N	N	N
126	20240710	120417	57	100.00	KOSDAQ	금융	N	N	N	N	N	8000	50	2	0.63	65714420	8259	19.75	8000	8030	7880	10330	5570	7950	7956.70	1.07	1414	8156	8052	7966	7862	7776	8105	7915	163	2380	500	5720	10	1	32556857	2605	-9.10	0.35	12	0.03	-879.00	22826.00	9250	20230705	-13.51	7060	20231027	13.31	8430	-5.10	20240223	7250	10.34	20240422	9240	-13.42	20230714	7060	13.31	20231027	1.00	N	034810	500	162 억	348397	N	N	N	N
127	20240710	110420	57	100.00	KOSDAQ	금융	N	N	N	N	N	8000	50	2	0.63	52563080	6615	15.82	8000	8030	7880	10330	5570	7950	7946.04	1.07	1251	8156	8052	7966	7862	7776	8105	7915	163	2380	500	5720	10	1	32556857	2605	-9.10	0.35	12	0.02	-879.00	22826.00	9250	20230705	-13.51	7060	20231027	13.31	8430	-5.10	20240223	7250	10.34	20240422	9240	-13.42	20230714	7060	13.31	20231027	1.00	N	034810	500	162 억	348397	N	N	N	N
128	20240710	100416	57	100.00	KOSDAQ	금융	N	N	N	N	N	7930	-20	5	-0.25	18023290	2277	5.44	8000	8000	7880	10330	5570	7950	7915.37	1.07	167	8156	8052	7966	7862	7776	8105	7915	163	2380	500	5720	10	1	32556857	2582	-9.02	0.35	12	0.01	-879.00	22826.00	9250	20230705	-14.27	7060	20231027	12.32	8430	-5.93	20240223	7250	9.38	20240422	9240	-14.18	20230714	7060	12.32	20231027	1.00	N	034810	500	162 억	348397	N	N	N	N
129	20240710	090419	57	100.00	KOSDAQ	금융	N	N	N	N	N	7950	0	3	0.00	2162470	271	0.65	8000	8000	7940	10330	5570	7950	7979.59	1.07	10	8156	8052	7966	7862	7776	8105	7915	163	2380	500	5720	10	1	32556857	2588	-9.04	0.35	12	0.00	-879.00	22826.00	9250	20230705	-14.05	7060	20231027	12.61	8430	-5.69	20240223	7250	9.66	20240422	9240	-13.96	20230714	7060	12.61	20231027	1.00	N	034810	500	162 억	348397	N	N	N	N
130	20240709	160418	57	100.00	KOSDAQ	금융	N	N	N	N	N	7950	40	2	0.51	333072190	41825	292.58	7910	8070	7880	10280	5540	7910	7963.47	1.06	4434	8016	7962	7936	7882	7856	7950	7870	163	2370	500	5690	10	1	32556857	2588	-9.04	0.35	12	0.13	-879.00	22826.00	9270	20230703	-14.24	7060	20231027	12.61	8430	-5.69	20240223	7250	9.66	20240422	9240	-13.96	20230714	7060	12.61	20231027	1.01	N	034810	500	162 억	343999	N	N	N	N
131	20240709	150419	57	100.00	KOSDAQ	금융	N	N	N	N	N	7930	20	2	0.25	324337990	40727	284.90	7910	8070	7880	10280	5540	7910	7963.71	1.06	4425	8016	7962	7936	7882	7856	7950	7870	163	2370	500	5690	10	1	32556857	2582	-9.02	0.35	12	0.13	-879.00	22826.00	9270	20230703	-14.46	7060	20231027	12.32	8430	-5.93	20240223	7250	9.38	20240422	9240	-14.18	20230714	7060	12.32	20231027	1.01	N	034810	500	162 억	343999	N	N	N	N
132	20240709	140419	57	100.00	KOSDAQ	금융	N	N	N	N	N	7910	0	3	0.00	297699410	37377	261.47	7910	8070	7880	10280	5540	7910	7964.78	1.06	4550	8016	7962	7936	7882	7856	7950	7870	163	2370	500	5690	10	1	32556857	2575	-9.00	0.35	12	0.11	-879.00	22826.00	9270	20230703	-14.67	7060	20231027	12.04	8430	-6.17	20240223	7250	9.10	20240422	9240	-14.39	20230714	7060	12.04	20231027	1.01	N	034810	500	162 억	343999	N	N	N	N
133	20240709	130420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7950	40	2	0.51	288358530	36197	253.21	7910	8070	7880	10280	5540	7910	7966.37	1.06	4072	8016	7962	7936	7882	7856	7950	7870	163	2370	500	5690	10	1	32556857	2588	-9.04	0.35	12	0.11	-879.00	22826.00	9270	20230703	-14.24	7060	20231027	12.61	8430	-5.69	20240223	7250	9.66	20240422	9240	-13.96	20230714	7060	12.61	20231027	1.01	N	034810	500	162 억	343999	N	N	N	N
134	20240709	120421	57	100.00	KOSDAQ	금융	N	N	N	N	N	7930	20	2	0.25	244601340	30660	214.48	7910	8070	7900	10280	5540	7910	7977.86	1.06	3775	8016	7962	7936	7882	7856	7950	7870	163	2370	500	5690	10	1	32556857	2582	-9.02	0.35	12	0.09	-879.00	22826.00	9270	20230703	-14.46	7060	20231027	12.32	8430	-5.93	20240223	7250	9.38	20240422	9240	-14.18	20230714	7060	12.32	20231027	1.01	N	034810	500	162 억	343999	N	N	N	N
135	20240709	110420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7990	80	2	1.01	137824100	17199	120.31	7910	8070	7910	10280	5540	7910	8013.49	1.06	2514	8016	7962	7936	7882	7856	7950	7870	163	2370	500	5690	10	1	32556857	2601	-9.09	0.35	12	0.05	-879.00	22826.00	9270	20230703	-13.81	7060	20231027	13.17	8430	-5.22	20240223	7250	10.21	20240422	9240	-13.53	20230714	7060	13.17	20231027	1.01	N	034810	500	162 억	343999	N	N	N	N
136	20240709	100419	57	100.00	KOSDAQ	금융	N	N	N	N	N	8030	120	2	1.52	63287640	7895	55.23	7910	8070	7910	10280	5540	7910	8016.17	1.06	909	8016	7962	7936	7882	7856	7950	7870	163	2370	500	5690	10	1	32556857	2614	-9.14	0.35	12	0.02	-879.00	22826.00	9270	20230703	-13.38	7060	20231027	13.74	8430	-4.74	20240223	7250	10.76	20240422	9240	-13.10	20230714	7060	13.74	20231027	1.01	N	034810	500	162 억	343999	N	N	N	N
137	20240709	090419	57	100.00	KOSDAQ	금융	N	N	N	N	N	7970	60	2	0.76	2413340	304	2.13	7910	7970	7910	10280	5540	7910	7938.62	1.06	-18	8016	7962	7936	7882	7856	7950	7870	163	2370	500	5690	10	1	32556857	2595	-9.07	0.35	12	0.00	-879.00	22826.00	9270	20230703	-14.02	7060	20231027	12.89	8430	-5.46	20240223	7250	9.93	20240422	9240	-13.74	20230714	7060	12.89	20231027	1.01	N	034810	500	162 억	343999	N	N	N	N
138	20240708	160416	57	100.00	KOSDAQ	금융	N	N	N	N	N	7910	0	3	0.00	113489170	14294	26.14	7990	7990	7910	10280	5540	7910	7939.89	1.05	1032	8103	8006	7953	7856	7803	7980	7830	163	2370	500	5690	10	1	32556857	2575	-9.00	0.35	12	0.04	-879.00	22826.00	9270	20230703	-14.67	7060	20231027	12.04	8430	-6.17	20240223	7250	9.10	20240422	9240	-14.39	20230714	7060	12.04	20231027	1.03	N	034810	500	162 억	343009	N	N	N	N
139	20240708	150417	57	100.00	KOSDAQ	금융	N	N	N	N	N	7940	30	2	0.38	96772140	12184	22.28	7990	7990	7910	10280	5540	7910	7942.56	1.05	78	8103	8006	7953	7856	7803	7980	7830	163	2370	500	5690	10	1	32556857	2585	-9.03	0.35	12	0.04	-879.00	22826.00	9270	20230703	-14.35	7060	20231027	12.46	8430	-5.81	20240223	7250	9.52	20240422	9240	-14.07	20230714	7060	12.46	20231027	1.03	N	034810	500	162 억	343009	N	N	N	N
140	20240708	140418	57	100.00	KOSDAQ	금융	N	N	N	N	N	7930	20	2	0.25	77198630	9714	17.76	7990	7990	7910	10280	5540	7910	7947.15	1.05	-416	8103	8006	7953	7856	7803	7980	7830	163	2370	500	5690	10	1	32556857	2582	-9.02	0.35	12	0.03	-879.00	22826.00	9270	20230703	-14.46	7060	20231027	12.32	8430	-5.93	20240223	7250	9.38	20240422	9240	-14.18	20230714	7060	12.32	20231027	1.03	N	034810	500	162 억	343009	N	N	N	N
141	20240708	130415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7940	30	2	0.38	61565150	7740	14.15	7990	7990	7930	10280	5540	7910	7954.15	1.05	-664	8103	8006	7953	7856	7803	7980	7830	163	2370	500	5690	10	1	32556857	2585	-9.03	0.35	12	0.02	-879.00	22826.00	9270	20230703	-14.35	7060	20231027	12.46	8430	-5.81	20240223	7250	9.52	20240422	9240	-14.07	20230714	7060	12.46	20231027	1.03	N	034810	500	162 억	343009	N	N	N	N
142	20240708	120417	57	100.00	KOSDAQ	금융	N	N	N	N	N	7950	40	2	0.51	56259370	7071	12.93	7990	7990	7930	10280	5540	7910	7956.35	1.05	-579	8103	8006	7953	7856	7803	7980	7830	163	2370	500	5690	10	1	32556857	2588	-9.04	0.35	12	0.02	-879.00	22826.00	9270	20230703	-14.24	7060	20231027	12.61	8430	-5.69	20240223	7250	9.66	20240422	9240	-13.96	20230714	7060	12.61	20231027	1.03	N	034810	500	162 억	343009	N	N	N	N
143	20240708	110415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7930	20	2	0.25	47006330	5905	10.80	7990	7990	7930	10280	5540	7910	7960.43	1.05	-674	8103	8006	7953	7856	7803	7980	7830	163	2370	500	5690	10	1	32556857	2582	-9.02	0.35	12	0.02	-879.00	22826.00	9270	20230703	-14.46	7060	20231027	12.32	8430	-5.93	20240223	7250	9.38	20240422	9240	-14.18	20230714	7060	12.32	20231027	1.03	N	034810	500	162 억	343009	N	N	N	N
144	20240708	100416	57	100.00	KOSDAQ	금융	N	N	N	N	N	7980	70	2	0.88	35297710	4434	8.11	7990	7990	7940	10280	5540	7910	7960.69	1.05	-697	8103	8006	7953	7856	7803	7980	7830	163	2370	500	5690	10	1	32556857	2598	-9.08	0.35	12	0.01	-879.00	22826.00	9270	20230703	-13.92	7060	20231027	13.03	8430	-5.34	20240223	7250	10.07	20240422	9240	-13.64	20230714	7060	13.03	20231027	1.03	N	034810	500	162 억	343009	N	N	N	N
145	20240708	090416	57	100.00	KOSDAQ	금융	N	N	N	N	N	7980	70	2	0.88	9515850	1193	2.18	7990	7990	7960	10280	5540	7910	7976.40	1.05	-782	8103	8006	7953	7856	7803	7980	7830	163	2370	500	5690	10	1	32556857	2598	-9.08	0.35	12	0.00	-879.00	22826.00	9270	20230703	-13.92	7060	20231027	13.03	8430	-5.34	20240223	7250	10.07	20240422	9240	-13.64	20230714	7060	13.03	20231027	1.03	N	034810	500	162 억	343009	N	N	N	N
146	20240705	160414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7910	-50	5	-0.63	424966760	53367	157.39	8050	8050	7900	10340	5580	7960	7963.62	1.05	398	8073	8016	7923	7866	7773	8035	7885	163	2380	500	5730	10	1	32556857	2575	-9.00	0.35	12	0.16	-879.00	22826.00	9310	20230629	-15.04	7060	20231027	12.04	8430	-6.17	20240223	7250	9.10	20240422	9250	-14.49	20230705	7060	12.04	20231027	0.96	N	034810	500	162 억	342507	N	N	N	N
147	20240705	150416	57	100.00	KOSDAQ	금융	N	N	N	N	N	7940	-20	5	-0.25	389822180	48931	144.31	8050	8050	7900	10340	5580	7960	7966.77	1.05	230	8073	8016	7923	7866	7773	8035	7885	163	2380	500	5730	10	1	32556857	2585	-9.03	0.35	12	0.15	-879.00	22826.00	9310	20230629	-14.72	7060	20231027	12.46	8430	-5.81	20240223	7250	9.52	20240422	9250	-14.16	20230705	7060	12.46	20231027	0.96	N	034810	500	162 억	342507	N	N	N	N
148	20240705	140416	57	100.00	KOSDAQ	금융	N	N	N	N	N	7980	20	2	0.25	281146940	35261	103.99	8050	8050	7910	10340	5580	7960	7973.31	1.05	2544	8073	8016	7923	7866	7773	8035	7885	163	2380	500	5730	10	1	32556857	2598	-9.08	0.35	12	0.11	-879.00	22826.00	9310	20230629	-14.29	7060	20231027	13.03	8430	-5.34	20240223	7250	10.07	20240422	9250	-13.73	20230705	7060	13.03	20231027	0.96	N	034810	500	162 억	342507	N	N	N	N
149	20240705	130415	57	100.00	KOSDAQ	금융	N	N	N	N	N	8000	40	2	0.50	271602430	34063	100.46	8050	8050	7910	10340	5580	7960	7973.53	1.05	2768	8073	8016	7923	7866	7773	8035	7885	163	2380	500	5730	10	1	32556857	2605	-9.10	0.35	12	0.10	-879.00	22826.00	9310	20230629	-14.07	7060	20231027	13.31	8430	-5.10	20240223	7250	10.34	20240422	9250	-13.51	20230705	7060	13.31	20231027	0.96	N	034810	500	162 억	342507	N	N	N	N
150	20240705	120415	57	100.00	KOSDAQ	금융	N	N	N	N	N	8010	50	2	0.63	168223330	21086	62.19	8050	8050	7910	10340	5580	7960	7977.96	1.05	914	8073	8016	7923	7866	7773	8035	7885	163	2380	500	5730	10	1	32556857	2608	-9.11	0.35	12	0.06	-879.00	22826.00	9310	20230629	-13.96	7060	20231027	13.46	8430	-4.98	20240223	7250	10.48	20240422	9250	-13.41	20230705	7060	13.46	20231027	0.96	N	034810	500	162 억	342507	N	N	N	N
151	20240705	110414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7970	10	2	0.13	157293940	19720	58.16	8050	8050	7910	10340	5580	7960	7976.37	1.05	1129	8073	8016	7923	7866	7773	8035	7885	163	2380	500	5730	10	1	32556857	2595	-9.07	0.35	12	0.06	-879.00	22826.00	9310	20230629	-14.39	7060	20231027	12.89	8430	-5.46	20240223	7250	9.93	20240422	9250	-13.84	20230705	7060	12.89	20231027	0.96	N	034810	500	162 억	342507	N	N	N	N
152	20240705	100415	57	100.00	KOSDAQ	금융	N	N	N	N	N	8000	40	2	0.50	125498630	15743	46.43	8050	8050	7910	10340	5580	7960	7971.71	1.05	896	8073	8016	7923	7866	7773	8035	7885	163	2380	500	5730	10	1	32556857	2605	-9.10	0.35	12	0.05	-879.00	22826.00	9310	20230629	-14.07	7060	20231027	13.31	8430	-5.10	20240223	7250	10.34	20240422	9250	-13.51	20230705	7060	13.31	20231027	0.96	N	034810	500	162 억	342507	N	N	N	N
153	20240705	090415	57	100.00	KOSDAQ	금융	N	N	N	N	N	8020	60	2	0.75	29146070	3636	10.72	8050	8050	7970	10340	5580	7960	8015.97	1.05	-2240	8073	8016	7923	7866	7773	8035	7885	163	2380	500	5730	10	1	32556857	2611	-9.12	0.35	12	0.01	-879.00	22826.00	9310	20230629	-13.86	7060	20231027	13.60	8430	-4.86	20240223	7250	10.62	20240422	9250	-13.30	20230705	7060	13.60	20231027	0.96	N	034810	500	162 억	342507	N	N	N	N
154	20240704	160413	57	100.00	KOSDAQ	금융	N	N	N	N	N	7960	10	2	0.13	265482660	33558	14.46	7960	7980	7830	10330	5570	7950	7910.75	1.05	-1754	8430	8190	7960	7720	7490	8310	7840	163	2380	500	5720	10	1	32556857	2592	-9.06	0.35	12	0.10	-879.00	22826.00	9310	20230629	-14.50	7060	20231027	12.75	8430	-5.58	20240223	7250	9.79	20240422	9250	-13.95	20230705	7060	12.75	20231027	0.91	N	034810	500	162 억	342672	N	N	N	N
155	20240704	150415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7950	0	3	0.00	240672630	30439	13.12	7960	7980	7830	10330	5570	7950	7906.72	1.05	-1570	8430	8190	7960	7720	7490	8310	7840	163	2380	500	5720	10	1	32556857	2588	-9.04	0.35	12	0.09	-879.00	22826.00	9310	20230629	-14.61	7060	20231027	12.61	8430	-5.69	20240223	7250	9.66	20240422	9250	-14.05	20230705	7060	12.61	20231027	0.91	N	034810	500	162 억	342672	N	N	N	N
156	20240704	140415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7960	10	2	0.13	221398380	28011	12.07	7960	7980	7830	10330	5570	7950	7903.98	1.05	-1436	8430	8190	7960	7720	7490	8310	7840	163	2380	500	5720	10	1	32556857	2592	-9.06	0.35	12	0.09	-879.00	22826.00	9310	20230629	-14.50	7060	20231027	12.75	8430	-5.58	20240223	7250	9.79	20240422	9250	-13.95	20230705	7060	12.75	20231027	0.91	N	034810	500	162 억	342672	N	N	N	N
157	20240704	130415	57	100.00	KOSDAQ	금융	N	N	N	N	N	7910	-40	5	-0.50	198588560	25135	10.83	7960	7980	7830	10330	5570	7950	7900.88	1.05	-901	8430	8190	7960	7720	7490	8310	7840	163	2380	500	5720	10	1	32556857	2575	-9.00	0.35	12	0.08	-879.00	22826.00	9310	20230629	-15.04	7060	20231027	12.04	8430	-6.17	20240223	7250	9.10	20240422	9250	-14.49	20230705	7060	12.04	20231027	0.91	N	034810	500	162 억	342672	N	N	N	N
158	20240704	120414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7920	-30	5	-0.38	154994090	19617	8.45	7960	7980	7830	10330	5570	7950	7901.01	1.05	-517	8430	8190	7960	7720	7490	8310	7840	163	2380	500	5720	10	1	32556857	2579	-9.01	0.35	12	0.06	-879.00	22826.00	9310	20230629	-14.93	7060	20231027	12.18	8430	-6.05	20240223	7250	9.24	20240422	9250	-14.38	20230705	7060	12.18	20231027	0.91	N	034810	500	162 억	342672	N	N	N	N
159	20240704	110414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7930	-20	5	-0.25	130895500	16570	7.14	7960	7970	7830	10330	5570	7950	7899.55	1.05	195	8430	8190	7960	7720	7490	8310	7840	163	2380	500	5720	10	1	32556857	2582	-9.02	0.35	12	0.05	-879.00	22826.00	9310	20230629	-14.82	7060	20231027	12.32	8430	-5.93	20240223	7250	9.38	20240422	9250	-14.27	20230705	7060	12.32	20231027	0.91	N	034810	500	162 억	342672	N	N	N	N
160	20240704	100414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7880	-70	5	-0.88	114360520	14476	6.24	7960	7970	7830	10330	5570	7950	7900.01	1.05	437	8430	8190	7960	7720	7490	8310	7840	163	2380	500	5720	10	1	32556857	2565	-8.96	0.35	12	0.04	-879.00	22826.00	9310	20230629	-15.36	7060	20231027	11.61	8430	-6.52	20240223	7250	8.69	20240422	9250	-14.81	20230705	7060	11.61	20231027	0.91	N	034810	500	162 억	342672	N	N	N	N
161	20240704	090414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7910	-40	5	-0.50	8154930	1027	0.44	7960	7960	7900	10330	5570	7950	7940.54	1.05	-453	8430	8190	7960	7720	7490	8310	7840	163	2380	500	5720	10	1	32556857	2575	-9.00	0.35	12	0.00	-879.00	22826.00	9310	20230629	-15.04	7060	20231027	12.04	8430	-6.17	20240223	7250	9.10	20240422	9250	-14.49	20230705	7060	12.04	20231027	0.91	N	034810	500	162 억	342672	N	N	N	N
162	20240703	160412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7950	310	2	4.06	1850785120	231424	7.05	7850	8200	7730	9930	5350	7640	7997.43	1.06	-208	7753	7696	7623	7566	7493	7725	7595	163	2290	500	5500	10	1	32556857	2588	-9.04	0.35	12	0.71	-879.00	22826.00	9310	20230629	-14.61	7060	20231027	12.61	8430	-5.69	20240223	7250	9.66	20240422	9270	-14.24	20230703	7060	12.61	20231027	0.92	N	034810	500	162 억	344926	N	N	N	N
163	20240703	150414	57	100.00	KOSDAQ	금융	N	N	N	N	N	8010	370	2	4.84	1804692780	225640	6.88	7850	8200	7730	9930	5350	7640	7998.11	1.06	-52	7753	7696	7623	7566	7493	7725	7595	163	2290	500	5500	10	1	32556857	2608	-9.11	0.35	12	0.69	-879.00	22826.00	9310	20230629	-13.96	7060	20231027	13.46	8430	-4.98	20240223	7250	10.48	20240422	9270	-13.59	20230703	7060	13.46	20231027	0.92	N	034810	500	162 억	344926	N	N	N	N
164	20240703	140414	57	100.00	KOSDAQ	금융	N	N	N	N	N	8080	440	2	5.76	1593411160	199273	6.07	7850	8200	7730	9930	5350	7640	7996.12	1.06	-1848	7753	7696	7623	7566	7493	7725	7595	163	2290	500	5500	10	1	32556857	2631	-9.19	0.35	12	0.61	-879.00	22826.00	9310	20230629	-13.21	7060	20231027	14.45	8430	-4.15	20240223	7250	11.45	20240422	9270	-12.84	20230703	7060	14.45	20231027	0.92	N	034810	500	162 억	344926	N	N	N	N
165	20240703	130413	57	100.00	KOSDAQ	금융	N	N	N	N	N	8020	380	2	4.97	1481756960	185436	5.65	7850	8200	7730	9930	5350	7640	7990.67	1.06	-1783	7753	7696	7623	7566	7493	7725	7595	163	2290	500	5500	10	1	32556857	2611	-9.12	0.35	12	0.57	-879.00	22826.00	9310	20230629	-13.86	7060	20231027	13.60	8430	-4.86	20240223	7250	10.62	20240422	9270	-13.48	20230703	7060	13.60	20231027	0.92	N	034810	500	162 억	344926	N	N	N	N
166	20240703	120412	57	100.00	KOSDAQ	금융	N	N	N	N	N	8000	360	2	4.71	1432297290	179270	5.46	7850	8200	7730	9930	5350	7640	7989.61	1.06	-1063	7753	7696	7623	7566	7493	7725	7595	163	2290	500	5500	10	1	32556857	2605	-9.10	0.35	12	0.55	-879.00	22826.00	9310	20230629	-14.07	7060	20231027	13.31	8430	-5.10	20240223	7250	10.34	20240422	9270	-13.70	20230703	7060	13.31	20231027	0.92	N	034810	500	162 억	344926	N	N	N	N
167	20240703	110414	57	100.00	KOSDAQ	금융	N	N	N	N	N	7930	290	2	3.80	1334123220	166973	5.09	7850	8200	7730	9930	5350	7640	7990.05	1.06	-2745	7753	7696	7623	7566	7493	7725	7595	163	2290	500	5500	10	1	32556857	2582	-9.02	0.35	12	0.51	-879.00	22826.00	9310	20230629	-14.82	7060	20231027	12.32	8430	-5.93	20240223	7250	9.38	20240422	9270	-14.46	20230703	7060	12.32	20231027	0.92	N	034810	500	162 억	344926	N	N	N	N
168	20240703	100414	57	100.00	KOSDAQ	금융	N	N	N	N	N	8000	360	2	4.71	661018620	83699	2.55	7850	8080	7730	9930	5350	7640	7897.57	1.06	-6353	7753	7696	7623	7566	7493	7725	7595	163	2290	500	5500	10	1	32556857	2605	-9.10	0.35	12	0.26	-879.00	22826.00	9310	20230629	-14.07	7060	20231027	13.31	8430	-5.10	20240223	7250	10.34	20240422	9270	-13.70	20230703	7060	13.31	20231027	0.92	N	034810	500	162 억	344926	N	N	N	N
169	20240703	090412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7750	110	2	1.44	83698630	10710	0.33	7850	7850	7730	9930	5350	7640	7815.00	1.06	-1906	7753	7696	7623	7566	7493	7725	7595	163	2290	500	5500	10	1	32556857	2523	-8.82	0.34	12	0.03	-879.00	22826.00	9310	20230629	-16.76	7060	20231027	9.77	8430	-8.07	20240223	7250	6.90	20240422	9270	-16.40	20230703	7060	9.77	20231027	0.92	N	034810	500	162 억	344926	N	N	N	N
170	20240702	160412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7640	60	2	0.79	200375930	26243	104.08	7550	7680	7550	9850	5310	7580	7635.40	1.07	-1960	7686	7632	7536	7482	7386	7660	7510	163	2270	500	5450	10	1	32556857	2487	-8.69	0.33	12	0.08	-879.00	22826.00	9310	20230629	-17.94	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	9270	-17.58	20230703	7060	8.22	20231027	0.96	N	034810	500	162 억	346793	N	N	N	N
171	20240702	150412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7590	10	2	0.13	198486490	25995	103.10	7550	7680	7550	9850	5310	7580	7635.56	1.07	-1961	7686	7632	7536	7482	7386	7660	7510	163	2270	500	5450	10	1	32556857	2471	-8.63	0.33	12	0.08	-879.00	22826.00	9310	20230629	-18.47	7060	20231027	7.51	8430	-9.96	20240223	7250	4.69	20240422	9270	-18.12	20230703	7060	7.51	20231027	0.96	N	034810	500	162 억	346793	N	N	N	N
172	20240702	140412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7600	20	2	0.26	190604090	24959	98.99	7550	7680	7550	9850	5310	7580	7636.69	1.07	-2199	7686	7632	7536	7482	7386	7660	7510	163	2270	500	5450	10	1	32556857	2474	-8.65	0.33	12	0.08	-879.00	22826.00	9310	20230629	-18.37	7060	20231027	7.65	8430	-9.85	20240223	7250	4.83	20240422	9270	-18.02	20230703	7060	7.65	20231027	0.96	N	034810	500	162 억	346793	N	N	N	N
173	20240702	130412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7640	60	2	0.79	157337570	20591	81.66	7550	7680	7550	9850	5310	7580	7641.08	1.07	-842	7686	7632	7536	7482	7386	7660	7510	163	2270	500	5450	10	1	32556857	2487	-8.69	0.33	12	0.06	-879.00	22826.00	9310	20230629	-17.94	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	9270	-17.58	20230703	7060	8.22	20231027	0.96	N	034810	500	162 억	346793	N	N	N	N
174	20240702	120413	57	100.00	KOSDAQ	금융	N	N	N	N	N	7620	40	2	0.53	130406690	17069	67.70	7550	7680	7550	9850	5310	7580	7639.97	1.07	-833	7686	7632	7536	7482	7386	7660	7510	163	2270	500	5450	10	1	32556857	2481	-8.67	0.33	12	0.05	-879.00	22826.00	9310	20230629	-18.15	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	9270	-17.80	20230703	7060	7.93	20231027	0.96	N	034810	500	162 억	346793	N	N	N	N
175	20240702	110412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7660	80	2	1.06	98161880	12843	50.94	7550	7680	7550	9850	5310	7580	7643.22	1.07	-228	7686	7632	7536	7482	7386	7660	7510	163	2270	500	5450	10	1	32556857	2494	-8.71	0.34	12	0.04	-879.00	22826.00	9310	20230629	-17.72	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	9270	-17.37	20230703	7060	8.50	20231027	0.96	N	034810	500	162 억	346793	N	N	N	N
176	20240702	100412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7630	50	2	0.66	43652090	5714	22.66	7550	7660	7550	9850	5310	7580	7639.50	1.07	-163	7686	7632	7536	7482	7386	7660	7510	163	2270	500	5450	10	1	32556857	2484	-8.68	0.33	12	0.02	-879.00	22826.00	9310	20230629	-18.05	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	9270	-17.69	20230703	7060	8.07	20231027	0.96	N	034810	500	162 억	346793	N	N	N	N
177	20240702	090412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7580	0	3	0.00	1864880	247	0.98	7550	7580	7550	9850	5310	7580	7550.12	1.07	-37	7686	7632	7536	7482	7386	7660	7510	163	2270	500	5450	10	1	32556857	2468	-8.62	0.33	12	0.00	-879.00	22826.00	9310	20230629	-18.58	7060	20231027	7.37	8430	-10.08	20240223	7250	4.55	20240422	9270	-18.23	20230703	7060	7.37	20231027	0.96	N	034810	500	162 억	346793	N	N	N	N
178	20240701	160411	57	100.00	KOSDAQ	금융	N	N	N	N	N	7580	90	2	1.20	189612260	25197	340.36	7440	7590	7440	9730	5250	7490	7524.40	1.06	1425	7576	7532	7476	7432	7376	7555	7455	163	2240	500	5390	10	1	32556857	2468	-8.62	0.33	12	0.08	-879.00	22826.00	9310	20230629	-18.58	7060	20231027	7.37	8430	-10.08	20240223	7250	4.55	20240422	9270	-18.23	20230703	7060	7.37	20231027	0.95	N	034810	500	162 억	345411	N	N	N	N
179	20240701	150412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7580	90	2	1.20	178292320	23704	320.19	7440	7590	7440	9730	5250	7490	7521.61	1.06	1452	7576	7532	7476	7432	7376	7555	7455	163	2240	500	5390	10	1	32556857	2468	-8.62	0.33	12	0.07	-879.00	22826.00	9310	20230629	-18.58	7060	20231027	7.37	8430	-10.08	20240223	7250	4.55	20240422	9270	-18.23	20230703	7060	7.37	20231027	0.95	N	034810	500	162 억	345411	N	N	N	N
180	20240701	140410	57	100.00	KOSDAQ	금융	N	N	N	N	N	7560	70	2	0.93	145948470	19429	262.45	7440	7570	7440	9730	5250	7490	7511.89	1.06	1255	7576	7532	7476	7432	7376	7555	7455	163	2240	500	5390	10	1	32556857	2461	-8.60	0.33	12	0.06	-879.00	22826.00	9310	20230629	-18.80	7060	20231027	7.08	8430	-10.32	20240223	7250	4.28	20240422	9270	-18.45	20230703	7060	7.08	20231027	0.95	N	034810	500	162 억	345411	N	N	N	N
181	20240701	130411	57	100.00	KOSDAQ	금융	N	N	N	N	N	7560	70	2	0.93	142022460	18909	255.42	7440	7570	7440	9730	5250	7490	7510.84	1.06	1269	7576	7532	7476	7432	7376	7555	7455	163	2240	500	5390	10	1	32556857	2461	-8.60	0.33	12	0.06	-879.00	22826.00	9310	20230629	-18.80	7060	20231027	7.08	8430	-10.32	20240223	7250	4.28	20240422	9270	-18.45	20230703	7060	7.08	20231027	0.95	N	034810	500	162 억	345411	N	N	N	N
182	20240701	120412	57	100.00	KOSDAQ	금융	N	N	N	N	N	7570	80	2	1.07	133153210	17736	239.58	7440	7570	7440	9730	5250	7490	7507.51	1.06	1269	7576	7532	7476	7432	7376	7555	7455	163	2240	500	5390	10	1	32556857	2465	-8.61	0.33	12	0.05	-879.00	22826.00	9310	20230629	-18.69	7060	20231027	7.22	8430	-10.20	20240223	7250	4.41	20240422	9270	-18.34	20230703	7060	7.22	20231027	0.95	N	034810	500	162 억	345411	N	N	N	N
183	20240701	110411	57	100.00	KOSDAQ	금융	N	N	N	N	N	7570	80	2	1.07	131123460	17467	235.94	7440	7570	7440	9730	5250	7490	7506.93	1.06	1327	7576	7532	7476	7432	7376	7555	7455	163	2240	500	5390	10	1	32556857	2465	-8.61	0.33	12	0.05	-879.00	22826.00	9310	20230629	-18.69	7060	20231027	7.22	8430	-10.20	20240223	7250	4.41	20240422	9270	-18.34	20230703	7060	7.22	20231027	0.95	N	034810	500	162 억	345411	N	N	N	N
184	20240701	100410	57	100.00	KOSDAQ	금융	N	N	N	N	N	7520	30	2	0.40	24284090	3240	43.77	7440	7530	7440	9730	5250	7490	7495.09	1.06	-83	7576	7532	7476	7432	7376	7555	7455	163	2240	500	5390	10	1	32556857	2448	-8.56	0.33	12	0.01	-879.00	22826.00	9310	20230629	-19.23	7060	20231027	6.52	8430	-10.79	20240223	7250	3.72	20240422	9270	-18.88	20230703	7060	6.52	20231027	0.95	N	034810	500	162 억	345411	N	N	N	N
185	20240701	090410	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	10	2	0.13	2343690	315	4.26	7440	7500	7440	9730	5250	7490	7440.29	1.06	-35	7576	7532	7476	7432	7376	7555	7455	163	2240	500	5390	10	1	32556857	2442	-8.53	0.33	12	0.00	-879.00	22826.00	9310	20230629	-19.44	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	9270	-19.09	20230703	7060	6.23	20231027	0.95	N	034810	500	162 억	345411	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History