KissMeData/100790/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5320	100	2	1.92	355310810	67598	93.86	5240	5320	5200	6780	3660	5220	5256.20	0.75	22379	5480	5350	5260	5130	5040	5305	5085	550	1560	1000	3540	10	1	53124634	2826	11.64	0.82	12	0.13	457.00	6503.00	7330	20240219	-27.42	4295	20231031	23.86	7330	-27.42	20240219	5170	2.90	20240730	7330	-27.42	20240219	4295	23.86	20231031	1.79	N	100790	1000	550 억	397501	N	N	144	N	N
3	20240731	150807	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5290	70	2	1.34	338414200	64413	89.43	5240	5320	5200	6780	3660	5220	5253.82	0.75	20508	5480	5350	5260	5130	5040	5305	5085	550	1560	1000	3540	10	1	53124634	2810	11.58	0.81	12	0.12	457.00	6503.00	7330	20240219	-27.83	4295	20231031	23.17	7330	-27.83	20240219	5170	2.32	20240730	7330	-27.83	20240219	4295	23.17	20231031	1.79	N	100790	1000	550 억	397501	N	N	639	N	N
4	20240731	140807	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	50	2	0.96	261411720	49791	69.13	5240	5300	5200	6780	3660	5220	5250.18	0.75	13321	5480	5350	5260	5130	5040	5305	5085	550	1560	1000	3540	10	1	53124634	2800	11.53	0.81	12	0.09	457.00	6503.00	7330	20240219	-28.10	4295	20231031	22.70	7330	-28.10	20240219	5170	1.93	20240730	7330	-28.10	20240219	4295	22.70	20231031	1.79	N	100790	1000	550 억	397501	N	N	639	N	N
5	20240731	130804	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5260	40	2	0.77	209613430	39958	55.48	5240	5300	5200	6780	3660	5220	5245.84	0.75	6014	5480	5350	5260	5130	5040	5305	5085	550	1560	1000	3540	10	1	53124634	2794	11.51	0.81	12	0.08	457.00	6503.00	7330	20240219	-28.24	4295	20231031	22.47	7330	-28.24	20240219	5170	1.74	20240730	7330	-28.24	20240219	4295	22.47	20231031	1.79	N	100790	1000	550 억	397501	N	N	639	N	N
6	20240731	120804	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	30	2	0.57	152934980	29111	40.42	5240	5300	5200	6780	3660	5220	5253.51	0.75	5210	5480	5350	5260	5130	5040	5305	5085	550	1560	1000	3540	10	1	53124634	2789	11.49	0.81	12	0.05	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	5170	1.55	20240730	7330	-28.38	20240219	4295	22.24	20231031	1.79	N	100790	1000	550 억	397501	N	N	639	N	N
7	20240731	110806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5260	40	2	0.77	97544030	18596	25.82	5240	5280	5200	6780	3660	5220	5245.43	0.75	6416	5480	5350	5260	5130	5040	5305	5085	550	1560	1000	3540	10	1	53124634	2794	11.51	0.81	12	0.04	457.00	6503.00	7330	20240219	-28.24	4295	20231031	22.47	7330	-28.24	20240219	5170	1.74	20240730	7330	-28.24	20240219	4295	22.47	20231031	1.79	N	100790	1000	550 억	397501	N	N	639	N	N
8	20240731	100804	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5280	60	2	1.15	95741080	18253	25.34	5240	5280	5200	6780	3660	5220	5245.22	0.75	6688	5480	5350	5260	5130	5040	5305	5085	550	1560	1000	3540	10	1	53124634	2805	11.55	0.81	12	0.03	457.00	6503.00	7330	20240219	-27.97	4295	20231031	22.93	7330	-27.97	20240219	5170	2.13	20240730	7330	-27.97	20240219	4295	22.93	20231031	1.79	N	100790	1000	550 억	397501	N	N	639	N	N
9	20240731	090801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	30	2	0.57	17018010	3252	4.52	5240	5250	5200	6780	3660	5220	5233.09	0.75	-891	5480	5350	5260	5130	5040	5305	5085	550	1560	1000	3540	10	1	53124634	2789	11.49	0.81	12	0.01	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	5170	1.55	20240730	7330	-28.38	20240219	4295	22.24	20231031	1.79	N	100790	1000	550 억	397501	N	N	639	N	N
10	20240730	160743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	-170	5	-3.15	370436270	70473	80.41	5390	5390	5170	7000	3780	5390	5256.69	0.78	-16908	5570	5480	5410	5320	5250	5445	5285	550	1610	1000	3660	10	1	53124634	2773	11.42	0.80	12	0.13	457.00	6503.00	7330	20240219	-28.79	4295	20231031	21.54	7330	-28.79	20240219	5170	0.97	20240730	7330	-28.79	20240219	4295	21.54	20231031	1.77	N	100790	1000	550 억	414221	N	N	639	N	N
11	20240730	150757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5210	-180	5	-3.34	334097250	63504	72.46	5390	5390	5170	7000	3780	5390	5261.04	0.78	-15529	5570	5480	5410	5320	5250	5445	5285	550	1610	1000	3660	10	1	53124634	2768	11.40	0.80	12	0.12	457.00	6503.00	7330	20240219	-28.92	4295	20231031	21.30	7330	-28.92	20240219	5170	0.77	20240730	7330	-28.92	20240219	4295	21.30	20231031	1.77	N	100790	1000	550 억	414221	N	N	0	N	N
12	20240730	140747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	-170	5	-3.15	230256600	43553	49.69	5390	5390	5220	7000	3780	5390	5286.81	0.78	-15837	5570	5480	5410	5320	5250	5445	5285	550	1610	1000	3660	10	1	53124634	2773	11.42	0.80	12	0.08	457.00	6503.00	7330	20240219	-28.79	4295	20231031	21.54	7330	-28.79	20240219	5220	0.00	20240730	7330	-28.79	20240219	4295	21.54	20231031	1.77	N	100790	1000	550 억	414221	N	N	0	N	N
13	20240730	130755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	-140	5	-2.60	193900240	36603	41.76	5390	5390	5230	7000	3780	5390	5297.39	0.78	-14612	5570	5480	5410	5320	5250	5445	5285	550	1610	1000	3660	10	1	53124634	2789	11.49	0.81	12	0.07	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	5230	0.38	20240730	7330	-28.38	20240219	4295	22.24	20231031	1.77	N	100790	1000	550 억	414221	N	N	0	N	N
14	20240730	120747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5290	-100	5	-1.86	170434350	32137	36.67	5390	5390	5230	7000	3780	5390	5303.37	0.78	-13020	5570	5480	5410	5320	5250	5445	5285	550	1610	1000	3660	10	1	53124634	2810	11.58	0.81	12	0.06	457.00	6503.00	7330	20240219	-27.83	4295	20231031	23.17	7330	-27.83	20240219	5230	1.15	20240730	7330	-27.83	20240219	4295	23.17	20231031	1.77	N	100790	1000	550 억	414221	N	N	0	N	N
15	20240730	110755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5320	-70	5	-1.30	79682830	14936	17.04	5390	5390	5300	7000	3780	5390	5334.95	0.78	-6518	5570	5480	5410	5320	5250	5445	5285	550	1610	1000	3660	10	1	53124634	2826	11.64	0.82	12	0.03	457.00	6503.00	7330	20240219	-27.42	4295	20231031	23.86	7330	-27.42	20240219	5300	0.38	20240730	7330	-27.42	20240219	4295	23.86	20231031	1.77	N	100790	1000	550 억	414221	N	N	0	N	N
16	20240730	100755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	-40	5	-0.74	60072130	11245	12.83	5390	5390	5300	7000	3780	5390	5342.12	0.78	-6472	5570	5480	5410	5320	5250	5445	5285	550	1610	1000	3660	10	1	53124634	2842	11.71	0.82	12	0.02	457.00	6503.00	7330	20240219	-27.01	4295	20231031	24.56	7330	-27.01	20240219	5300	0.94	20240730	7330	-27.01	20240219	4295	24.56	20231031	1.77	N	100790	1000	550 억	414221	N	N	0	N	N
17	20240730	090759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-20	5	-0.37	7282430	1357	1.55	5390	5390	5350	7000	3780	5390	5366.57	0.78	-1151	5570	5480	5410	5320	5250	5445	5285	550	1610	1000	3660	10	1	53124634	2853	11.75	0.83	12	0.00	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	5320	0.94	20240419	7330	-26.74	20240219	4295	25.03	20231031	1.77	N	100790	1000	550 억	414221	N	N	0	N	N
18	20240729	160742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	-80	5	-1.46	471150800	87600	155.32	5470	5500	5340	7110	3830	5470	5378.43	0.76	8386	5576	5522	5436	5382	5296	5550	5410	550	1640	1000	3710	10	1	53124634	2863	11.79	0.83	12	0.16	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.77	N	100790	1000	550 억	405787	N	N	0	N	N
19	20240729	150754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-100	5	-1.83	421175340	78289	138.81	5470	5500	5340	7110	3830	5470	5379.75	0.76	8837	5576	5522	5436	5382	5296	5550	5410	550	1640	1000	3710	10	1	53124634	2853	11.75	0.83	12	0.15	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	5320	0.94	20240419	7330	-26.74	20240219	4295	25.03	20231031	1.77	N	100790	1000	550 억	405787	N	N	0	N	N
20	20240729	140759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-100	5	-1.83	193017260	35724	63.34	5470	5500	5350	7110	3830	5470	5403.01	0.76	3052	5576	5522	5436	5382	5296	5550	5410	550	1640	1000	3710	10	1	53124634	2853	11.75	0.83	12	0.07	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	5320	0.94	20240419	7330	-26.74	20240219	4295	25.03	20231031	1.77	N	100790	1000	550 억	405787	N	N	0	N	N
21	20240729	130759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	-90	5	-1.65	146464350	27063	47.98	5470	5500	5350	7110	3830	5470	5411.98	0.76	2969	5576	5522	5436	5382	5296	5550	5410	550	1640	1000	3710	10	1	53124634	2858	11.77	0.83	12	0.05	457.00	6503.00	7330	20240219	-26.60	4295	20231031	25.26	7330	-26.60	20240219	5320	1.13	20240419	7330	-26.60	20240219	4295	25.26	20231031	1.77	N	100790	1000	550 억	405787	N	N	0	N	N
22	20240729	120755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	-90	5	-1.65	124051090	22899	40.60	5470	5500	5350	7110	3830	5470	5417.31	0.76	2969	5576	5522	5436	5382	5296	5550	5410	550	1640	1000	3710	10	1	53124634	2858	11.77	0.83	12	0.04	457.00	6503.00	7330	20240219	-26.60	4295	20231031	25.26	7330	-26.60	20240219	5320	1.13	20240419	7330	-26.60	20240219	4295	25.26	20231031	1.77	N	100790	1000	550 억	405787	N	N	0	N	N
23	20240729	110748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	-40	5	-0.73	52326410	9586	17.00	5470	5500	5430	7110	3830	5470	5458.63	0.76	341	5576	5522	5436	5382	5296	5550	5410	550	1640	1000	3710	10	1	53124634	2885	11.88	0.83	12	0.02	457.00	6503.00	7330	20240219	-25.92	4295	20231031	26.43	7330	-25.92	20240219	5320	2.07	20240419	7330	-25.92	20240219	4295	26.43	20231031	1.77	N	100790	1000	550 억	405787	N	N	0	N	N
24	20240729	100746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-10	5	-0.18	20112050	3667	6.50	5470	5500	5450	7110	3830	5470	5484.61	0.76	-231	5576	5522	5436	5382	5296	5550	5410	550	1640	1000	3710	10	1	53124634	2901	11.95	0.84	12	0.01	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	5320	2.63	20240419	7330	-25.51	20240219	4295	27.12	20231031	1.77	N	100790	1000	550 억	405787	N	N	0	N	N
25	20240729	090745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	30	2	0.55	4423070	807	1.43	5470	5500	5450	7110	3830	5470	5480.88	0.76	-77	5576	5522	5436	5382	5296	5550	5410	550	1640	1000	3710	10	1	53124634	2922	12.04	0.85	12	0.00	457.00	6503.00	7330	20240219	-24.97	4295	20231031	28.06	7330	-24.97	20240219	5320	3.38	20240419	7330	-24.97	20240219	4295	28.06	20231031	1.77	N	100790	1000	550 억	405787	N	N	0	N	N
26	20240726	160734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5470	80	2	1.48	304113210	56365	127.79	5370	5490	5350	7000	3780	5390	5395.43	0.75	1605	5536	5462	5426	5352	5316	5445	5335	550	1610	1000	3660	10	1	53124634	2906	11.97	0.84	12	0.11	457.00	6503.00	7330	20240219	-25.38	4295	20231031	27.36	7330	-25.38	20240219	5320	2.82	20240419	7330	-25.38	20240219	4295	27.36	20231031	1.73	N	100790	1000	550 억	400536	N	N	0	N	N
27	20240726	150743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	30	2	0.56	283239940	52539	119.12	5370	5490	5350	7000	3780	5390	5391.04	0.75	1088	5536	5462	5426	5352	5316	5445	5335	550	1610	1000	3660	10	1	53124634	2879	11.86	0.83	12	0.10	457.00	6503.00	7330	20240219	-26.06	4295	20231031	26.19	7330	-26.06	20240219	5320	1.88	20240419	7330	-26.06	20240219	4295	26.19	20231031	1.73	N	100790	1000	550 억	400536	N	N	0	N	N
28	20240726	140743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	0	3	0.00	203321970	37811	85.73	5370	5440	5350	7000	3780	5390	5377.32	0.75	-5308	5536	5462	5426	5352	5316	5445	5335	550	1610	1000	3660	10	1	53124634	2863	11.79	0.83	12	0.07	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.73	N	100790	1000	550 억	400536	N	N	0	N	N
29	20240726	130743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	0	3	0.00	178020630	33107	75.06	5370	5440	5350	7000	3780	5390	5377.13	0.75	-5336	5536	5462	5426	5352	5316	5445	5335	550	1610	1000	3660	10	1	53124634	2863	11.79	0.83	12	0.06	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.73	N	100790	1000	550 억	400536	N	N	0	N	N
30	20240726	120746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	0	3	0.00	169982430	31614	71.68	5370	5440	5350	7000	3780	5390	5376.81	0.75	-5468	5536	5462	5426	5352	5316	5445	5335	550	1610	1000	3660	10	1	53124634	2863	11.79	0.83	12	0.06	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.73	N	100790	1000	550 억	400536	N	N	0	N	N
31	20240726	110745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-20	5	-0.37	160927350	29934	67.87	5370	5440	5350	7000	3780	5390	5376.07	0.75	-6518	5536	5462	5426	5352	5316	5445	5335	550	1610	1000	3660	10	1	53124634	2853	11.75	0.83	12	0.06	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	5320	0.94	20240419	7330	-26.74	20240219	4295	25.03	20231031	1.73	N	100790	1000	550 억	400536	N	N	0	N	N
32	20240726	100742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	-10	5	-0.19	121165120	22545	51.12	5370	5440	5350	7000	3780	5390	5374.37	0.75	-8209	5536	5462	5426	5352	5316	5445	5335	550	1610	1000	3660	10	1	53124634	2858	11.77	0.83	12	0.04	457.00	6503.00	7330	20240219	-26.60	4295	20231031	25.26	7330	-26.60	20240219	5320	1.13	20240419	7330	-26.60	20240219	4295	25.26	20231031	1.73	N	100790	1000	550 억	400536	N	N	0	N	N
33	20240726	090736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5410	20	2	0.37	19628600	3649	8.27	5370	5440	5370	7000	3780	5390	5379.17	0.75	-127	5536	5462	5426	5352	5316	5445	5335	550	1610	1000	3660	10	1	53124634	2874	11.84	0.83	12	0.01	457.00	6503.00	7330	20240219	-26.19	4295	20231031	25.96	7330	-26.19	20240219	5320	1.69	20240419	7330	-26.19	20240219	4295	25.96	20231031	1.73	N	100790	1000	550 억	400536	N	N	0	N	N
34	20240725	160738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	-160	5	-2.88	235712890	43523	91.04	5490	5500	5390	7210	3890	5550	5415.94	0.76	-2889	5616	5582	5536	5502	5456	5560	5480	550	1660	1000	3770	10	1	53124634	2863	11.79	0.83	12	0.08	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	5320	1.32	20240419	7330	-26.47	20240219	4295	25.49	20231031	1.75	N	100790	1000	550 억	403459	N	N	0	N	N
35	20240725	150749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5410	-140	5	-2.52	206580740	38119	79.74	5490	5500	5390	7210	3890	5550	5419.36	0.76	-2655	5616	5582	5536	5502	5456	5560	5480	550	1660	1000	3770	10	1	53124634	2874	11.84	0.83	12	0.07	457.00	6503.00	7330	20240219	-26.19	4295	20231031	25.96	7330	-26.19	20240219	5320	1.69	20240419	7330	-26.19	20240219	4295	25.96	20231031	1.75	N	100790	1000	550 억	403459	N	N	0	N	N
36	20240725	140747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	-120	5	-2.16	174634840	32212	67.38	5490	5500	5390	7210	3890	5550	5421.42	0.76	-2601	5616	5582	5536	5502	5456	5560	5480	550	1660	1000	3770	10	1	53124634	2885	11.88	0.83	12	0.06	457.00	6503.00	7330	20240219	-25.92	4295	20231031	26.43	7330	-25.92	20240219	5320	2.07	20240419	7330	-25.92	20240219	4295	26.43	20231031	1.75	N	100790	1000	550 억	403459	N	N	0	N	N
37	20240725	130740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	-120	5	-2.16	169806560	31322	65.52	5490	5500	5390	7210	3890	5550	5421.32	0.76	-1896	5616	5582	5536	5502	5456	5560	5480	550	1660	1000	3770	10	1	53124634	2885	11.88	0.83	12	0.06	457.00	6503.00	7330	20240219	-25.92	4295	20231031	26.43	7330	-25.92	20240219	5320	2.07	20240419	7330	-25.92	20240219	4295	26.43	20231031	1.75	N	100790	1000	550 억	403459	N	N	0	N	N
38	20240725	120746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	-150	5	-2.70	163349060	30130	63.03	5490	5500	5390	7210	3890	5550	5421.48	0.76	-1413	5616	5582	5536	5502	5456	5560	5480	550	1660	1000	3770	10	1	53124634	2869	11.82	0.83	12	0.06	457.00	6503.00	7330	20240219	-26.33	4295	20231031	25.73	7330	-26.33	20240219	5320	1.50	20240419	7330	-26.33	20240219	4295	25.73	20231031	1.75	N	100790	1000	550 억	403459	N	N	0	N	N
39	20240725	110741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5400	-150	5	-2.70	122377830	22535	47.14	5490	5500	5400	7210	3890	5550	5430.57	0.76	-4051	5616	5582	5536	5502	5456	5560	5480	550	1660	1000	3770	10	1	53124634	2869	11.82	0.83	12	0.04	457.00	6503.00	7330	20240219	-26.33	4295	20231031	25.73	7330	-26.33	20240219	5320	1.50	20240419	7330	-26.33	20240219	4295	25.73	20231031	1.75	N	100790	1000	550 억	403459	N	N	0	N	N
40	20240725	100739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	-120	5	-2.16	83231730	15293	31.99	5490	5500	5410	7210	3890	5550	5442.47	0.76	-3881	5616	5582	5536	5502	5456	5560	5480	550	1660	1000	3770	10	1	53124634	2885	11.88	0.83	12	0.03	457.00	6503.00	7330	20240219	-25.92	4295	20231031	26.43	7330	-25.92	20240219	5320	2.07	20240419	7330	-25.92	20240219	4295	26.43	20231031	1.75	N	100790	1000	550 억	403459	N	N	0	N	N
41	20240725	090737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	-50	5	-0.90	12264400	2236	4.68	5490	5500	5460	7210	3890	5550	5484.97	0.76	-698	5616	5582	5536	5502	5456	5560	5480	550	1660	1000	3770	10	1	53124634	2922	12.04	0.85	12	0.00	457.00	6503.00	7330	20240219	-24.97	4295	20231031	28.06	7330	-24.97	20240219	5320	3.38	20240419	7330	-24.97	20240219	4295	28.06	20231031	1.75	N	100790	1000	550 억	403459	N	N	0	N	N
42	20240724	160733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5550	10	2	0.18	264058000	47776	148.26	5560	5570	5490	7200	3880	5540	5526.51	0.77	-9051	5706	5622	5576	5492	5446	5600	5470	550	1660	1000	3760	10	1	53124634	2948	12.14	0.85	12	0.09	457.00	6503.00	7330	20240219	-24.28	4295	20231031	29.22	7330	-24.28	20240219	5320	4.32	20240419	7330	-24.28	20240219	4295	29.22	20231031	1.76	N	100790	1000	550 억	410475	N	N	1178	N	N
43	20240724	150745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	-20	5	-0.36	228576560	41360	128.35	5560	5570	5490	7200	3880	5540	5526.51	0.77	-8604	5706	5622	5576	5492	5446	5600	5470	550	1660	1000	3760	10	1	53124634	2932	12.08	0.85	12	0.08	457.00	6503.00	7330	20240219	-24.69	4295	20231031	28.52	7330	-24.69	20240219	5320	3.76	20240419	7330	-24.69	20240219	4295	28.52	20231031	1.76	N	100790	1000	550 억	410475	N	N	1178	N	N
44	20240724	140740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	-20	5	-0.36	197674790	35774	111.02	5560	5570	5490	7200	3880	5540	5525.66	0.77	-5701	5706	5622	5576	5492	5446	5600	5470	550	1660	1000	3760	10	1	53124634	2932	12.08	0.85	12	0.07	457.00	6503.00	7330	20240219	-24.69	4295	20231031	28.52	7330	-24.69	20240219	5320	3.76	20240419	7330	-24.69	20240219	4295	28.52	20231031	1.76	N	100790	1000	550 억	410475	N	N	1178	N	N
45	20240724	130746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	20	2	0.36	177923150	32198	99.92	5560	5570	5490	7200	3880	5540	5525.91	0.77	-3201	5706	5622	5576	5492	5446	5600	5470	550	1660	1000	3760	10	1	53124634	2954	12.17	0.85	12	0.06	457.00	6503.00	7330	20240219	-24.15	4295	20231031	29.45	7330	-24.15	20240219	5320	4.51	20240419	7330	-24.15	20240219	4295	29.45	20231031	1.76	N	100790	1000	550 억	410475	N	N	1178	N	N
46	20240724	120744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5510	-30	5	-0.54	132007910	23908	74.19	5560	5570	5490	7200	3880	5540	5521.50	0.77	-3303	5706	5622	5576	5492	5446	5600	5470	550	1660	1000	3760	10	1	53124634	2927	12.06	0.85	12	0.05	457.00	6503.00	7330	20240219	-24.83	4295	20231031	28.29	7330	-24.83	20240219	5320	3.57	20240419	7330	-24.83	20240219	4295	28.29	20231031	1.76	N	100790	1000	550 억	410475	N	N	1178	N	N
47	20240724	110741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5510	-30	5	-0.54	115953820	20995	65.15	5560	5570	5490	7200	3880	5540	5522.93	0.77	-2440	5706	5622	5576	5492	5446	5600	5470	550	1660	1000	3760	10	1	53124634	2927	12.06	0.85	12	0.04	457.00	6503.00	7330	20240219	-24.83	4295	20231031	28.29	7330	-24.83	20240219	5320	3.57	20240419	7330	-24.83	20240219	4295	28.29	20231031	1.76	N	100790	1000	550 억	410475	N	N	1178	N	N
48	20240724	100803	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	0	3	0.00	106831820	19344	60.03	5560	5570	5490	7200	3880	5540	5522.74	0.77	-2008	5706	5622	5576	5492	5446	5600	5470	550	1660	1000	3760	10	1	53124634	2943	12.12	0.85	12	0.04	457.00	6503.00	7330	20240219	-24.42	4295	20231031	28.99	7330	-24.42	20240219	5320	4.14	20240419	7330	-24.42	20240219	4295	28.99	20231031	1.76	N	100790	1000	550 억	410475	N	N	1178	N	N
49	20240724	090736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	20	2	0.36	5611450	1009	3.13	5560	5570	5540	7200	3880	5540	5561.40	0.77	-168	5706	5622	5576	5492	5446	5600	5470	550	1660	1000	3760	10	1	53124634	2954	12.17	0.85	12	0.00	457.00	6503.00	7330	20240219	-24.15	4295	20231031	29.45	7330	-24.15	20240219	5320	4.51	20240419	7330	-24.15	20240219	4295	29.45	20231031	1.76	N	100790	1000	550 억	410475	N	N	1178	N	N
50	20240723	160729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	-50	5	-0.89	178005040	32024	83.61	5650	5660	5530	7260	3920	5590	5558.49	0.78	-2486	5670	5630	5570	5530	5470	5600	5500	550	1670	1000	3800	10	1	53124634	2943	12.12	0.85	12	0.06	457.00	6503.00	7330	20240219	-24.42	4295	20231031	28.99	7330	-24.42	20240219	5320	4.14	20240419	7330	-24.42	20240219	4295	28.99	20231031	1.75	N	100790	1000	550 억	412509	N	N	1178	N	N
51	20240723	150747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5550	-40	5	-0.72	157560940	28335	73.98	5650	5660	5530	7260	3920	5590	5560.65	0.78	-818	5670	5630	5570	5530	5470	5600	5500	550	1670	1000	3800	10	1	53124634	2948	12.14	0.85	12	0.05	457.00	6503.00	7330	20240219	-24.28	4295	20231031	29.22	7330	-24.28	20240219	5320	4.32	20240419	7330	-24.28	20240219	4295	29.22	20231031	1.75	N	100790	1000	550 억	412509	N	N	0	N	N
52	20240723	140734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	-30	5	-0.54	136095630	24470	63.89	5650	5660	5530	7260	3920	5590	5561.73	0.78	1044	5670	5630	5570	5530	5470	5600	5500	550	1670	1000	3800	10	1	53124634	2954	12.17	0.85	12	0.05	457.00	6503.00	7330	20240219	-24.15	4295	20231031	29.45	7330	-24.15	20240219	5320	4.51	20240419	7330	-24.15	20240219	4295	29.45	20231031	1.75	N	100790	1000	550 억	412509	N	N	0	N	N
53	20240723	130730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	20	2	0.36	127070830	22845	59.64	5650	5660	5530	7260	3920	5590	5562.30	0.78	2565	5670	5630	5570	5530	5470	5600	5500	550	1670	1000	3800	10	1	53124634	2980	12.28	0.86	12	0.04	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.75	N	100790	1000	550 억	412509	N	N	0	N	N
54	20240723	120736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	-30	5	-0.54	116767810	20993	54.81	5650	5660	5530	7260	3920	5590	5562.23	0.78	3650	5670	5630	5570	5530	5470	5600	5500	550	1670	1000	3800	10	1	53124634	2954	12.17	0.85	12	0.04	457.00	6503.00	7330	20240219	-24.15	4295	20231031	29.45	7330	-24.15	20240219	5320	4.51	20240419	7330	-24.15	20240219	4295	29.45	20231031	1.75	N	100790	1000	550 억	412509	N	N	0	N	N
55	20240723	110738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	-30	5	-0.54	112222280	20175	52.67	5650	5660	5530	7260	3920	5590	5562.44	0.78	4246	5670	5630	5570	5530	5470	5600	5500	550	1670	1000	3800	10	1	53124634	2954	12.17	0.85	12	0.04	457.00	6503.00	7330	20240219	-24.15	4295	20231031	29.45	7330	-24.15	20240219	5320	4.51	20240419	7330	-24.15	20240219	4295	29.45	20231031	1.75	N	100790	1000	550 억	412509	N	N	0	N	N
56	20240723	100734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-10	5	-0.18	40637580	7258	18.95	5650	5660	5570	7260	3920	5590	5599.01	0.78	-313	5670	5630	5570	5530	5470	5600	5500	550	1670	1000	3800	10	1	53124634	2964	12.21	0.86	12	0.01	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.75	N	100790	1000	550 억	412509	N	N	0	N	N
57	20240723	090739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	50	2	0.89	8298710	1474	3.85	5650	5660	5610	7260	3920	5590	5630.06	0.78	-9	5670	5630	5570	5530	5470	5600	5500	550	1670	1000	3800	10	1	53124634	2996	12.34	0.87	12	0.00	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5320	6.02	20240419	7330	-23.06	20240219	4295	31.32	20231031	1.75	N	100790	1000	550 억	412509	N	N	0	N	N
58	20240722	160728	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-20	5	-0.36	212783720	38303	85.39	5610	5610	5510	7290	3930	5610	5555.28	0.79	-5157	5736	5672	5586	5522	5436	5630	5480	550	1680	1000	3810	10	1	53124634	2970	12.23	0.86	12	0.07	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5320	5.08	20240419	7330	-23.74	20240219	4295	30.15	20231031	1.74	N	100790	1000	550 억	417674	N	N	0	N	N
59	20240722	150734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-20	5	-0.36	206422600	37161	82.84	5610	5610	5510	7290	3930	5610	5554.82	0.79	-4941	5736	5672	5586	5522	5436	5630	5480	550	1680	1000	3810	10	1	53124634	2970	12.23	0.86	12	0.07	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5320	5.08	20240419	7330	-23.74	20240219	4295	30.15	20231031	1.74	N	100790	1000	550 억	417674	N	N	0	N	N
60	20240722	140736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	-40	5	-0.71	183631830	33059	73.70	5610	5610	5510	7290	3930	5610	5554.67	0.79	-5040	5736	5672	5586	5522	5436	5630	5480	550	1680	1000	3810	10	1	53124634	2959	12.19	0.86	12	0.06	457.00	6503.00	7330	20240219	-24.01	4295	20231031	29.69	7330	-24.01	20240219	5320	4.70	20240419	7330	-24.01	20240219	4295	29.69	20231031	1.74	N	100790	1000	550 억	417674	N	N	0	N	N
61	20240722	130734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-30	5	-0.53	183036040	32952	73.46	5610	5610	5510	7290	3930	5610	5554.63	0.79	-5040	5736	5672	5586	5522	5436	5630	5480	550	1680	1000	3810	10	1	53124634	2964	12.21	0.86	12	0.06	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.74	N	100790	1000	550 억	417674	N	N	0	N	N
62	20240722	120734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-30	5	-0.53	171884600	30943	68.98	5610	5610	5510	7290	3930	5610	5554.88	0.79	-4838	5736	5672	5586	5522	5436	5630	5480	550	1680	1000	3810	10	1	53124634	2964	12.21	0.86	12	0.06	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.74	N	100790	1000	550 억	417674	N	N	0	N	N
63	20240722	110729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	-50	5	-0.89	133758720	24076	53.67	5610	5610	5520	7290	3930	5610	5555.69	0.79	-4168	5736	5672	5586	5522	5436	5630	5480	550	1680	1000	3810	10	1	53124634	2954	12.17	0.85	12	0.05	457.00	6503.00	7330	20240219	-24.15	4295	20231031	29.45	7330	-24.15	20240219	5320	4.51	20240419	7330	-24.15	20240219	4295	29.45	20231031	1.74	N	100790	1000	550 억	417674	N	N	0	N	N
64	20240722	100733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-30	5	-0.53	81096610	14565	32.47	5610	5610	5550	7290	3930	5610	5567.91	0.79	-2000	5736	5672	5586	5522	5436	5630	5480	550	1680	1000	3810	10	1	53124634	2964	12.21	0.86	12	0.03	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.74	N	100790	1000	550 억	417674	N	N	0	N	N
65	20240722	090733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-10	5	-0.18	7428930	1333	2.97	5610	5610	5560	7290	3930	5610	5573.09	0.79	-263	5736	5672	5586	5522	5436	5630	5480	550	1680	1000	3810	10	1	53124634	2975	12.25	0.86	12	0.00	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5320	5.26	20240419	7330	-23.60	20240219	4295	30.38	20231031	1.74	N	100790	1000	550 억	417674	N	N	0	N	N
66	20240719	160715	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-40	5	-0.71	244609580	43989	18.26	5650	5650	5500	7340	3960	5650	5560.69	0.80	-5295	5983	5816	5633	5466	5283	5725	5375	550	1690	1000	3840	10	1	53124634	2980	12.28	0.86	12	0.08	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.75	N	100790	1000	550 억	423101	N	N	0	N	N
67	20240719	150722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-60	5	-1.06	224062870	40317	16.73	5650	5650	5500	7340	3960	5650	5557.53	0.80	-6017	5983	5816	5633	5466	5283	5725	5375	550	1690	1000	3840	10	1	53124634	2970	12.23	0.86	12	0.08	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5320	5.08	20240419	7330	-23.74	20240219	4295	30.15	20231031	1.75	N	100790	1000	550 억	423101	N	N	0	N	N
68	20240719	140726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-40	5	-0.71	152530540	27367	11.36	5650	5650	5550	7340	3960	5650	5573.52	0.80	-6224	5983	5816	5633	5466	5283	5725	5375	550	1690	1000	3840	10	1	53124634	2980	12.28	0.86	12	0.05	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.75	N	100790	1000	550 억	423101	N	N	0	N	N
69	20240719	130717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-70	5	-1.24	107995960	19374	8.04	5650	5650	5550	7340	3960	5650	5574.27	0.80	-4726	5983	5816	5633	5466	5283	5725	5375	550	1690	1000	3840	10	1	53124634	2964	12.21	0.86	12	0.04	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.75	N	100790	1000	550 억	423101	N	N	0	N	N
70	20240719	120717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-70	5	-1.24	98647030	17699	7.35	5650	5650	5550	7340	3960	5650	5573.59	0.80	-4252	5983	5816	5633	5466	5283	5725	5375	550	1690	1000	3840	10	1	53124634	2964	12.21	0.86	12	0.03	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.75	N	100790	1000	550 억	423101	N	N	0	N	N
71	20240719	110724	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-70	5	-1.24	76809250	13781	5.72	5650	5650	5550	7340	3960	5650	5573.56	0.80	-3631	5983	5816	5633	5466	5283	5725	5375	550	1690	1000	3840	10	1	53124634	2964	12.21	0.86	12	0.03	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.75	N	100790	1000	550 억	423101	N	N	0	N	N
72	20240719	100630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	-80	5	-1.42	48637150	8732	3.62	5650	5650	5550	7340	3960	5650	5569.99	0.80	-1251	5983	5816	5633	5466	5283	5725	5375	550	1690	1000	3840	10	1	53124634	2959	12.19	0.86	12	0.02	457.00	6503.00	7330	20240219	-24.01	4295	20231031	29.69	7330	-24.01	20240219	5320	4.70	20240419	7330	-24.01	20240219	4295	29.69	20231031	1.75	N	100790	1000	550 억	423101	N	N	0	N	N
73	20240719	090730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	-10	5	-0.18	3445440	610	0.25	5650	5650	5640	7340	3960	5650	5648.26	0.80	-524	5983	5816	5633	5466	5283	5725	5375	550	1690	1000	3840	10	1	53124634	2996	12.34	0.87	12	0.00	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5320	6.02	20240419	7330	-23.06	20240219	4295	31.32	20231031	1.75	N	100790	1000	550 억	423101	N	N	0	N	N
74	20240718	160709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-190	5	-3.25	1350812640	240953	417.48	5800	5800	5450	7590	4090	5840	5605.96	0.80	-4606	5980	5910	5840	5770	5700	5945	5805	550	1750	1000	3970	10	1	53124634	3002	12.36	0.87	12	0.45	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5320	6.20	20240419	7330	-22.92	20240219	4295	31.55	20231031	1.75	N	100790	1000	550 억	425519	N	N	0	N	N
75	20240718	150717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	-220	5	-3.77	1310181050	233741	404.98	5800	5800	5450	7590	4090	5840	5605.27	0.80	-3322	5980	5910	5840	5770	5700	5945	5805	550	1750	1000	3970	10	1	53124634	2986	12.30	0.86	12	0.44	457.00	6503.00	7330	20240219	-23.33	4295	20231031	30.85	7330	-23.33	20240219	5320	5.64	20240419	7330	-23.33	20240219	4295	30.85	20231031	1.75	N	100790	1000	550 억	425519	N	N	0	N	N
76	20240718	140712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	-270	5	-4.62	1254616640	223834	387.82	5800	5800	5450	7590	4090	5840	5605.12	0.80	-4052	5980	5910	5840	5770	5700	5945	5805	550	1750	1000	3970	10	1	53124634	2959	12.19	0.86	12	0.42	457.00	6503.00	7330	20240219	-24.01	4295	20231031	29.69	7330	-24.01	20240219	5320	4.70	20240419	7330	-24.01	20240219	4295	29.69	20231031	1.75	N	100790	1000	550 억	425519	N	N	0	N	N
77	20240718	130713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-190	5	-3.25	1145563170	204411	354.17	5800	5800	5450	7590	4090	5840	5604.21	0.80	950	5980	5910	5840	5770	5700	5945	5805	550	1750	1000	3970	10	1	53124634	3002	12.36	0.87	12	0.38	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5320	6.20	20240419	7330	-22.92	20240219	4295	31.55	20231031	1.75	N	100790	1000	550 억	425519	N	N	0	N	N
78	20240718	120714	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-250	5	-4.28	934120870	167344	289.94	5800	5800	5450	7590	4090	5840	5582.04	0.80	12284	5980	5910	5840	5770	5700	5945	5805	550	1750	1000	3970	10	1	53124634	2970	12.23	0.86	12	0.32	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5320	5.08	20240419	7330	-23.74	20240219	4295	30.15	20231031	1.75	N	100790	1000	550 억	425519	N	N	0	N	N
79	20240718	110718	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-240	5	-4.11	889582750	159372	276.13	5800	5800	5450	7590	4090	5840	5581.80	0.80	12603	5980	5910	5840	5770	5700	5945	5805	550	1750	1000	3970	10	1	53124634	2975	12.25	0.86	12	0.30	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5320	5.26	20240419	7330	-23.60	20240219	4295	30.38	20231031	1.75	N	100790	1000	550 억	425519	N	N	0	N	N
80	20240718	100720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-260	5	-4.45	814210120	145917	252.82	5800	5800	5450	7590	4090	5840	5579.95	0.80	9778	5980	5910	5840	5770	5700	5945	5805	550	1750	1000	3970	10	1	53124634	2964	12.21	0.86	12	0.27	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.75	N	100790	1000	550 억	425519	N	N	0	N	N
81	20240718	090719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	-110	5	-1.88	32429250	5656	9.80	5800	5800	5720	7590	4090	5840	5733.60	0.80	-1811	5980	5910	5840	5770	5700	5945	5805	550	1750	1000	3970	10	1	53124634	3044	12.54	0.88	12	0.01	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5320	7.71	20240419	7330	-21.83	20240219	4295	33.41	20231031	1.75	N	100790	1000	550 억	425519	N	N	0	N	N
82	20240717	160749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5840	70	2	1.21	336270290	57685	218.91	5800	5910	5770	7500	4040	5770	5829.42	0.81	-2795	5950	5860	5780	5690	5610	5820	5650	550	1730	1000	3920	10	1	53124634	3102	12.78	0.90	12	0.11	457.00	6503.00	7330	20240219	-20.33	4295	20231031	35.97	7330	-20.33	20240219	5320	9.77	20240419	7330	-20.33	20240219	4295	35.97	20231031	1.76	N	100790	1000	550 억	427770	N	N	0	N	N
83	20240717	150752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	30	2	0.52	308338500	52886	200.70	5800	5910	5770	7500	4040	5770	5830.25	0.81	-2271	5950	5860	5780	5690	5610	5820	5650	550	1730	1000	3920	10	1	53124634	3081	12.69	0.89	12	0.10	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.76	N	100790	1000	550 억	427770	N	N	0	N	N
84	20240717	140749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	30	2	0.52	273321620	46848	177.78	5800	5910	5770	7500	4040	5770	5834.22	0.81	-1025	5950	5860	5780	5690	5610	5820	5650	550	1730	1000	3920	10	1	53124634	3081	12.69	0.89	12	0.09	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.76	N	100790	1000	550 억	427770	N	N	0	N	N
85	20240717	130749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5850	80	2	1.39	225722230	38667	146.74	5800	5910	5770	7500	4040	5770	5837.59	0.81	-944	5950	5860	5780	5690	5610	5820	5650	550	1730	1000	3920	10	1	53124634	3108	12.80	0.90	12	0.07	457.00	6503.00	7330	20240219	-20.19	4295	20231031	36.20	7330	-20.19	20240219	5320	9.96	20240419	7330	-20.19	20240219	4295	36.20	20231031	1.76	N	100790	1000	550 억	427770	N	N	0	N	N
86	20240717	120750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5850	80	2	1.39	215042100	36841	139.81	5800	5910	5770	7500	4040	5770	5837.03	0.81	-1191	5950	5860	5780	5690	5610	5820	5650	550	1730	1000	3920	10	1	53124634	3108	12.80	0.90	12	0.07	457.00	6503.00	7330	20240219	-20.19	4295	20231031	36.20	7330	-20.19	20240219	5320	9.96	20240419	7330	-20.19	20240219	4295	36.20	20231031	1.76	N	100790	1000	550 억	427770	N	N	0	N	N
87	20240717	110749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5860	90	2	1.56	200620560	34376	130.45	5800	5910	5770	7500	4040	5770	5836.06	0.81	-1003	5950	5860	5780	5690	5610	5820	5650	550	1730	1000	3920	10	1	53124634	3113	12.82	0.90	12	0.06	457.00	6503.00	7330	20240219	-20.05	4295	20231031	36.44	7330	-20.05	20240219	5320	10.15	20240419	7330	-20.05	20240219	4295	36.44	20231031	1.76	N	100790	1000	550 억	427770	N	N	0	N	N
88	20240717	100749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	40	2	0.69	121689440	20864	79.18	5800	5890	5770	7500	4040	5770	5832.51	0.81	-4213	5950	5860	5780	5690	5610	5820	5650	550	1730	1000	3920	10	1	53124634	3087	12.71	0.89	12	0.04	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.76	N	100790	1000	550 억	427770	N	N	0	N	N
89	20240717	090620	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	0	3	0.00	12521230	2167	8.22	5800	5810	5770	7500	4040	5770	5778.14	0.81	-441	5950	5860	5780	5690	5610	5820	5650	550	1730	1000	3920	10	1	53124634	3065	12.63	0.89	12	0.00	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.76	N	100790	1000	550 억	427770	N	N	0	N	N
90	20240716	160751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-80	5	-1.37	150413950	26076	67.23	5810	5870	5700	7600	4100	5850	5768.29	0.82	-5758	5963	5906	5823	5766	5683	5935	5795	550	1750	1000	3970	10	1	53124634	3065	12.63	0.89	12	0.05	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.74	N	100790	1000	550 억	433609	N	N	0	N	N
91	20240716	150759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	-60	5	-1.03	81362940	14035	36.18	5810	5870	5750	7600	4100	5850	5797.15	0.82	-4748	5963	5906	5823	5766	5683	5935	5795	550	1750	1000	3970	10	1	53124634	3076	12.67	0.89	12	0.03	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.74	N	100790	1000	550 억	433609	N	N	0	N	N
92	20240716	140755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	-50	5	-0.85	72834640	12558	32.38	5810	5870	5750	7600	4100	5850	5799.86	0.82	-4458	5963	5906	5823	5766	5683	5935	5795	550	1750	1000	3970	10	1	53124634	3081	12.69	0.89	12	0.02	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.74	N	100790	1000	550 억	433609	N	N	0	N	N
93	20240716	130756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	-70	5	-1.20	66003990	11377	29.33	5810	5870	5750	7600	4100	5850	5801.53	0.82	-4288	5963	5906	5823	5766	5683	5935	5795	550	1750	1000	3970	10	1	53124634	3071	12.65	0.89	12	0.02	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.74	N	100790	1000	550 억	433609	N	N	0	N	N
94	20240716	120754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	-70	5	-1.20	58440090	10068	25.96	5810	5870	5750	7600	4100	5850	5804.54	0.82	-3313	5963	5906	5823	5766	5683	5935	5795	550	1750	1000	3970	10	1	53124634	3071	12.65	0.89	12	0.02	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.74	N	100790	1000	550 억	433609	N	N	0	N	N
95	20240716	110754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	-50	5	-0.85	56459360	9725	25.07	5810	5870	5750	7600	4100	5850	5805.59	0.82	-3334	5963	5906	5823	5766	5683	5935	5795	550	1750	1000	3970	10	1	53124634	3081	12.69	0.89	12	0.02	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.74	N	100790	1000	550 억	433609	N	N	0	N	N
96	20240716	100755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	-30	5	-0.51	31069940	5334	13.75	5810	5870	5790	7600	4100	5850	5824.89	0.82	-1960	5963	5906	5823	5766	5683	5935	5795	550	1750	1000	3970	10	1	53124634	3092	12.74	0.89	12	0.01	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.74	N	100790	1000	550 억	433609	N	N	0	N	N
97	20240716	090753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5830	-20	5	-0.34	3032020	518	1.34	5810	5870	5810	7600	4100	5850	5853.32	0.82	-158	5963	5906	5823	5766	5683	5935	5795	550	1750	1000	3970	10	1	53124634	3097	12.76	0.90	12	0.00	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5320	9.59	20240419	7330	-20.46	20240219	4295	35.74	20231031	1.74	N	100790	1000	550 억	433609	N	N	0	N	N
98	20240715	160742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5850	60	2	1.04	224269580	38669	184.70	5820	5880	5740	7520	4060	5790	5799.73	0.82	-819	5870	5830	5780	5740	5690	5850	5760	550	1730	1000	3930	10	1	53124634	3108	12.80	0.90	12	0.07	457.00	6503.00	7330	20240219	-20.19	4295	20231031	36.20	7330	-20.19	20240219	5320	9.96	20240419	7330	-20.19	20240219	4295	36.20	20231031	1.74	N	100790	1000	550 억	434424	N	N	340	N	N
99	20240715	150748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	10	2	0.17	181078020	31237	149.20	5820	5880	5740	7520	4060	5790	5796.91	0.82	-842	5870	5830	5780	5740	5690	5850	5760	550	1730	1000	3930	10	1	53124634	3081	12.69	0.89	12	0.06	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.74	N	100790	1000	550 억	434424	N	N	340	N	N
100	20240715	140746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	20	2	0.35	148605450	25632	122.43	5820	5880	5740	7520	4060	5790	5797.65	0.82	-1365	5870	5830	5780	5740	5690	5850	5760	550	1730	1000	3930	10	1	53124634	3087	12.71	0.89	12	0.05	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.74	N	100790	1000	550 억	434424	N	N	340	N	N
101	20240715	130747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	30	2	0.52	136308950	23510	112.29	5820	5880	5740	7520	4060	5790	5797.91	0.82	-237	5870	5830	5780	5740	5690	5850	5760	550	1730	1000	3930	10	1	53124634	3092	12.74	0.89	12	0.04	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.74	N	100790	1000	550 억	434424	N	N	340	N	N
102	20240715	120746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5830	40	2	0.69	129595550	22354	106.77	5820	5880	5740	7520	4060	5790	5797.42	0.82	-193	5870	5830	5780	5740	5690	5850	5760	550	1730	1000	3930	10	1	53124634	3097	12.76	0.90	12	0.04	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5320	9.59	20240419	7330	-20.46	20240219	4295	35.74	20231031	1.74	N	100790	1000	550 억	434424	N	N	340	N	N
103	20240715	110745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-20	5	-0.35	96119090	16582	79.20	5820	5880	5740	7520	4060	5790	5796.59	0.82	174	5870	5830	5780	5740	5690	5850	5760	550	1730	1000	3930	10	1	53124634	3065	12.63	0.89	12	0.03	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.74	N	100790	1000	550 억	434424	N	N	340	N	N
104	20240715	100745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	30	2	0.52	50233810	8710	41.60	5820	5820	5740	7520	4060	5790	5767.37	0.82	289	5870	5830	5780	5740	5690	5850	5760	550	1730	1000	3930	10	1	53124634	3092	12.74	0.89	12	0.02	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.74	N	100790	1000	550 억	434424	N	N	340	N	N
105	20240715	090747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-20	5	-0.35	6436710	1109	5.30	5820	5820	5770	7520	4060	5790	5804.07	0.82	-11	5870	5830	5780	5740	5690	5850	5760	550	1730	1000	3930	10	1	53124634	3065	12.63	0.89	12	0.00	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.74	N	100790	1000	550 억	434424	N	N	340	N	N
106	20240712	160739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	10	2	0.17	120829120	20915	59.06	5730	5820	5730	7510	4050	5780	5777.15	0.82	-1056	6033	5906	5833	5706	5633	5870	5670	550	1730	1000	3930	10	1	53124634	3076	12.67	0.89	12	0.04	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.75	N	100790	1000	550 억	435485	N	N	340	N	N
107	20240712	150745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	20	2	0.35	116452890	20159	56.92	5730	5820	5730	7510	4050	5780	5776.72	0.82	-986	6033	5906	5833	5706	5633	5870	5670	550	1730	1000	3930	10	1	53124634	3081	12.69	0.89	12	0.04	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.75	N	100790	1000	550 억	435485	N	N	14	N	N
108	20240712	140748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	0	3	0.00	83544240	14454	40.81	5730	5820	5730	7510	4050	5780	5780.01	0.82	-929	6033	5906	5833	5706	5633	5870	5670	550	1730	1000	3930	10	1	53124634	3071	12.65	0.89	12	0.03	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.75	N	100790	1000	550 억	435485	N	N	14	N	N
109	20240712	130742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-10	5	-0.17	77704050	13442	37.96	5730	5820	5730	7510	4050	5780	5780.69	0.82	-893	6033	5906	5833	5706	5633	5870	5670	550	1730	1000	3930	10	1	53124634	3065	12.63	0.89	12	0.03	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.75	N	100790	1000	550 억	435485	N	N	14	N	N
110	20240712	120744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	0	3	0.00	66726460	11541	32.59	5730	5820	5730	7510	4050	5780	5781.69	0.82	-528	6033	5906	5833	5706	5633	5870	5670	550	1730	1000	3930	10	1	53124634	3071	12.65	0.89	12	0.02	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.75	N	100790	1000	550 억	435485	N	N	14	N	N
111	20240712	110741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	10	2	0.17	59086340	10219	28.86	5730	5820	5730	7510	4050	5780	5782.01	0.82	-527	6033	5906	5833	5706	5633	5870	5670	550	1730	1000	3930	10	1	53124634	3076	12.67	0.89	12	0.02	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.75	N	100790	1000	550 억	435485	N	N	14	N	N
112	20240712	100744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-10	5	-0.17	28003980	4841	13.67	5730	5820	5730	7510	4050	5780	5784.75	0.82	-242	6033	5906	5833	5706	5633	5870	5670	550	1730	1000	3930	10	1	53124634	3065	12.63	0.89	12	0.01	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.75	N	100790	1000	550 억	435485	N	N	14	N	N
113	20240712	090739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	0	3	0.00	6158380	1068	3.02	5730	5780	5730	7510	4050	5780	5766.27	0.82	-243	6033	5906	5833	5706	5633	5870	5670	550	1730	1000	3930	10	1	53124634	3071	12.65	0.89	12	0.00	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.75	N	100790	1000	550 억	435485	N	N	14	N	N
114	20240711	160737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	-60	5	-1.03	205479420	35414	28.89	5960	5960	5760	7590	4090	5840	5802.21	0.85	-16253	6073	5956	5833	5716	5593	6015	5775	550	1750	1000	3970	10	1	53124634	3071	12.65	0.89	12	0.07	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.70	N	100790	1000	550 억	451314	N	N	14	N	N
115	20240711	150743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-70	5	-1.20	189884080	32714	26.69	5960	5960	5760	7590	4090	5840	5804.37	0.85	-14906	6073	5956	5833	5716	5593	6015	5775	550	1750	1000	3970	10	1	53124634	3065	12.63	0.89	12	0.06	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.70	N	100790	1000	550 억	451314	N	N	0	N	N
116	20240711	140743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	-50	5	-0.86	151864900	26130	21.32	5960	5960	5780	7590	4090	5840	5811.90	0.85	-9892	6073	5956	5833	5716	5593	6015	5775	550	1750	1000	3970	10	1	53124634	3076	12.67	0.89	12	0.05	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.70	N	100790	1000	550 억	451314	N	N	0	N	N
117	20240711	130740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	-40	5	-0.68	136920330	23551	19.21	5960	5960	5780	7590	4090	5840	5813.78	0.85	-9107	6073	5956	5833	5716	5593	6015	5775	550	1750	1000	3970	10	1	53124634	3081	12.69	0.89	12	0.04	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.70	N	100790	1000	550 억	451314	N	N	0	N	N
118	20240711	120740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	-40	5	-0.68	122443330	21056	17.18	5960	5960	5780	7590	4090	5840	5815.13	0.85	-7710	6073	5956	5833	5716	5593	6015	5775	550	1750	1000	3970	10	1	53124634	3081	12.69	0.89	12	0.04	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.70	N	100790	1000	550 억	451314	N	N	0	N	N
119	20240711	110738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	-60	5	-1.03	97817790	16802	13.71	5960	5960	5780	7590	4090	5840	5821.79	0.85	-6686	6073	5956	5833	5716	5593	6015	5775	550	1750	1000	3970	10	1	53124634	3071	12.65	0.89	12	0.03	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.70	N	100790	1000	550 억	451314	N	N	0	N	N
120	20240711	100739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5830	-10	5	-0.17	62128290	10654	8.69	5960	5960	5800	7590	4090	5840	5831.45	0.85	-2042	6073	5956	5833	5716	5593	6015	5775	550	1750	1000	3970	10	1	53124634	3097	12.76	0.90	12	0.02	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5320	9.59	20240419	7330	-20.46	20240219	4295	35.74	20231031	1.70	N	100790	1000	550 억	451314	N	N	0	N	N
121	20240711	090737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	-20	5	-0.34	8938730	1525	1.24	5960	5960	5820	7590	4090	5840	5861.46	0.85	-481	6073	5956	5833	5716	5593	6015	5775	550	1750	1000	3970	10	1	53124634	3092	12.74	0.89	12	0.00	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.70	N	100790	1000	550 억	451314	N	N	0	N	N
122	20240710	160736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5840	110	2	1.92	715399500	122568	201.34	5770	5950	5710	7440	4020	5730	5836.76	0.82	20527	5803	5766	5713	5676	5623	5740	5650	550	1710	1000	3890	10	1	53124634	3102	12.78	0.90	12	0.23	457.00	6503.00	7330	20240219	-20.33	4295	20231031	35.97	7330	-20.33	20240219	5320	9.77	20240419	7330	-20.33	20240219	4295	35.97	20231031	1.70	N	100790	1000	550 억	435547	N	N	142	N	N
123	20240710	150738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	90	2	1.57	653014150	111876	183.77	5770	5950	5710	7440	4020	5730	5836.95	0.82	21747	5803	5766	5713	5676	5623	5740	5650	550	1710	1000	3890	10	1	53124634	3092	12.74	0.89	12	0.21	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.70	N	100790	1000	550 억	435547	N	N	142	N	N
124	20240710	140737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5900	170	2	2.97	327387770	56101	92.15	5770	5950	5710	7440	4020	5730	5835.69	0.82	4814	5803	5766	5713	5676	5623	5740	5650	550	1710	1000	3890	10	1	53124634	3134	12.91	0.91	12	0.11	457.00	6503.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5320	10.90	20240419	7330	-19.51	20240219	4295	37.37	20231031	1.70	N	100790	1000	550 억	435547	N	N	142	N	N
125	20240710	130737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5890	160	2	2.79	236726510	40772	66.97	5770	5890	5710	7440	4020	5730	5806.10	0.82	62	5803	5766	5713	5676	5623	5740	5650	550	1710	1000	3890	10	1	53124634	3129	12.89	0.91	12	0.08	457.00	6503.00	7330	20240219	-19.65	4295	20231031	37.14	7330	-19.65	20240219	5320	10.71	20240419	7330	-19.65	20240219	4295	37.14	20231031	1.70	N	100790	1000	550 억	435547	N	N	142	N	N
126	20240710	120736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	90	2	1.57	157192350	27179	44.65	5770	5850	5710	7440	4020	5730	5783.60	0.82	-2553	5803	5766	5713	5676	5623	5740	5650	550	1710	1000	3890	10	1	53124634	3092	12.74	0.89	12	0.05	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.70	N	100790	1000	550 억	435547	N	N	142	N	N
127	20240710	110737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	60	2	1.05	94682900	16450	27.02	5770	5810	5710	7440	4020	5730	5755.80	0.82	-1695	5803	5766	5713	5676	5623	5740	5650	550	1710	1000	3890	10	1	53124634	3076	12.67	0.89	12	0.03	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.70	N	100790	1000	550 억	435547	N	N	142	N	N
128	20240710	100732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	50	2	0.87	62325080	10859	17.84	5770	5790	5710	7440	4020	5730	5739.49	0.82	-188	5803	5766	5713	5676	5623	5740	5650	550	1710	1000	3890	10	1	53124634	3071	12.65	0.89	12	0.02	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.70	N	100790	1000	550 억	435547	N	N	142	N	N
129	20240710	090737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	30	2	0.52	7384480	1281	2.10	5770	5770	5730	7440	4020	5730	5764.62	0.82	-250	5803	5766	5713	5676	5623	5740	5650	550	1710	1000	3890	10	1	53124634	3060	12.60	0.89	12	0.00	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.70	N	100790	1000	550 억	435547	N	N	142	N	N
130	20240709	160733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	10	2	0.17	346608470	60866	145.06	5750	5750	5660	7430	4010	5720	5694.62	0.84	-8250	5906	5812	5746	5652	5586	5780	5620	550	1710	1000	3880	10	1	53124634	3044	12.54	0.88	12	0.11	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5320	7.71	20240419	7330	-21.83	20240219	4295	33.41	20231031	1.72	N	100790	1000	550 억	443802	N	N	142	N	N
131	20240709	150735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	-20	5	-0.35	297763860	52314	124.68	5750	5750	5660	7430	4010	5720	5691.86	0.84	-8373	5906	5812	5746	5652	5586	5780	5620	550	1710	1000	3880	10	1	53124634	3028	12.47	0.88	12	0.10	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5320	7.14	20240419	7330	-22.24	20240219	4295	32.71	20231031	1.72	N	100790	1000	550 억	443802	N	N	806	N	N
132	20240709	140736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	-30	5	-0.52	177994070	31217	74.40	5750	5750	5660	7430	4010	5720	5701.83	0.84	-5310	5906	5812	5746	5652	5586	5780	5620	550	1710	1000	3880	10	1	53124634	3023	12.45	0.87	12	0.06	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5320	6.95	20240419	7330	-22.37	20240219	4295	32.48	20231031	1.72	N	100790	1000	550 억	443802	N	N	806	N	N
133	20240709	130738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	-10	5	-0.17	137145680	24051	57.32	5750	5750	5660	7430	4010	5720	5702.29	0.84	-5011	5906	5812	5746	5652	5586	5780	5620	550	1710	1000	3880	10	1	53124634	3033	12.49	0.88	12	0.05	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5320	7.33	20240419	7330	-22.10	20240219	4295	32.95	20231031	1.72	N	100790	1000	550 억	443802	N	N	806	N	N
134	20240709	120739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	0	3	0.00	125765250	22055	52.56	5750	5750	5660	7430	4010	5720	5702.35	0.84	-5011	5906	5812	5746	5652	5586	5780	5620	550	1710	1000	3880	10	1	53124634	3039	12.52	0.88	12	0.04	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.72	N	100790	1000	550 억	443802	N	N	806	N	N
135	20240709	110740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	0	3	0.00	95141360	16683	39.76	5750	5750	5660	7430	4010	5720	5702.89	0.84	-4377	5906	5812	5746	5652	5586	5780	5620	550	1710	1000	3880	10	1	53124634	3039	12.52	0.88	12	0.03	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.72	N	100790	1000	550 억	443802	N	N	806	N	N
136	20240709	100736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	-20	5	-0.35	69823160	12258	29.21	5750	5750	5660	7430	4010	5720	5696.13	0.84	-3972	5906	5812	5746	5652	5586	5780	5620	550	1710	1000	3880	10	1	53124634	3028	12.47	0.88	12	0.02	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5320	7.14	20240419	7330	-22.24	20240219	4295	32.71	20231031	1.72	N	100790	1000	550 억	443802	N	N	806	N	N
137	20240709	090735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	20	2	0.35	1307250	228	0.54	5750	5750	5730	7430	4010	5720	5733.55	0.84	-145	5906	5812	5746	5652	5586	5780	5620	550	1710	1000	3880	10	1	53124634	3049	12.56	0.88	12	0.00	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.72	N	100790	1000	550 억	443802	N	N	806	N	N
138	20240708	160730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	-90	5	-1.55	240712940	41959	89.75	5820	5840	5680	7550	4070	5810	5736.86	0.84	-4498	5950	5880	5780	5710	5610	5915	5745	550	1740	1000	3950	10	1	53124634	3039	12.52	0.88	12	0.08	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.71	N	100790	1000	550 억	447649	N	N	806	N	N
139	20240708	150732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	-70	5	-1.20	194350210	33833	72.37	5820	5840	5680	7550	4070	5810	5744.40	0.84	-3536	5950	5880	5780	5710	5610	5915	5745	550	1740	1000	3950	10	1	53124634	3049	12.56	0.88	12	0.06	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.71	N	100790	1000	550 억	447649	N	N	871	N	N
140	20240708	140734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	-70	5	-1.20	125864310	21839	46.71	5820	5840	5730	7550	4070	5810	5763.28	0.84	-2655	5950	5880	5780	5710	5610	5915	5745	550	1740	1000	3950	10	1	53124634	3049	12.56	0.88	12	0.04	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.71	N	100790	1000	550 억	447649	N	N	871	N	N
141	20240708	130730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	-50	5	-0.86	77026020	13339	28.53	5820	5840	5750	7550	4070	5810	5774.50	0.84	-2112	5950	5880	5780	5710	5610	5915	5745	550	1740	1000	3950	10	1	53124634	3060	12.60	0.89	12	0.03	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.71	N	100790	1000	550 억	447649	N	N	871	N	N
142	20240708	120731	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-40	5	-0.69	75227250	13027	27.87	5820	5840	5750	7550	4070	5810	5774.72	0.84	-1954	5950	5880	5780	5710	5610	5915	5745	550	1740	1000	3950	10	1	53124634	3065	12.63	0.89	12	0.02	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.71	N	100790	1000	550 억	447649	N	N	871	N	N
143	20240708	110730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	-10	5	-0.17	60717690	10514	22.49	5820	5840	5750	7550	4070	5810	5774.94	0.84	-1576	5950	5880	5780	5710	5610	5915	5745	550	1740	1000	3950	10	1	53124634	3081	12.69	0.89	12	0.02	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.71	N	100790	1000	550 억	447649	N	N	871	N	N
144	20240708	100730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	0	3	0.00	48102430	8339	17.84	5820	5820	5750	7550	4070	5810	5768.37	0.84	-774	5950	5880	5780	5710	5610	5915	5745	550	1740	1000	3950	10	1	53124634	3087	12.71	0.89	12	0.02	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.71	N	100790	1000	550 억	447649	N	N	871	N	N
145	20240708	090730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	10	2	0.17	3997210	687	1.47	5820	5820	5790	7550	4070	5810	5818.36	0.84	-329	5950	5880	5780	5710	5610	5915	5745	550	1740	1000	3950	10	1	53124634	3092	12.74	0.89	12	0.00	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.71	N	100790	1000	550 억	447649	N	N	871	N	N
146	20240705	160727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	100	2	1.75	269498910	46700	71.13	5710	5850	5680	7420	4000	5710	5770.43	0.86	-11559	5936	5822	5736	5622	5536	5780	5580	550	1710	1000	3880	10	1	53124634	3087	12.71	0.89	12	0.09	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.70	N	100790	1000	550 억	457158	N	N	871	N	N
147	20240705	150729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	50	2	0.88	251387910	43572	66.37	5710	5850	5680	7420	4000	5710	5769.48	0.86	-10786	5936	5822	5736	5622	5536	5780	5580	550	1710	1000	3880	10	1	53124634	3060	12.60	0.89	12	0.08	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.70	N	100790	1000	550 억	457158	N	N	8	N	N
148	20240705	140730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	70	2	1.23	233773940	40520	61.72	5710	5850	5680	7420	4000	5710	5769.35	0.86	-10746	5936	5822	5736	5622	5536	5780	5580	550	1710	1000	3880	10	1	53124634	3071	12.65	0.89	12	0.08	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.70	N	100790	1000	550 억	457158	N	N	8	N	N
149	20240705	130729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	80	2	1.40	206075980	35741	54.44	5710	5850	5680	7420	4000	5710	5765.81	0.86	-8327	5936	5822	5736	5622	5536	5780	5580	550	1710	1000	3880	10	1	53124634	3076	12.67	0.89	12	0.07	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.70	N	100790	1000	550 억	457158	N	N	8	N	N
150	20240705	120729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	80	2	1.40	196739020	34122	51.97	5710	5850	5680	7420	4000	5710	5765.75	0.86	-8274	5936	5822	5736	5622	5536	5780	5580	550	1710	1000	3880	10	1	53124634	3076	12.67	0.89	12	0.06	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.70	N	100790	1000	550 억	457158	N	N	8	N	N
151	20240705	110727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	80	2	1.40	178962470	31038	47.28	5710	5850	5680	7420	4000	5710	5765.92	0.86	-8021	5936	5822	5736	5622	5536	5780	5580	550	1710	1000	3880	10	1	53124634	3076	12.67	0.89	12	0.06	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.70	N	100790	1000	550 억	457158	N	N	8	N	N
152	20240705	100727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	100	2	1.75	153823780	26703	40.67	5710	5850	5680	7420	4000	5710	5760.54	0.86	-5721	5936	5822	5736	5622	5536	5780	5580	550	1710	1000	3880	10	1	53124634	3087	12.71	0.89	12	0.05	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.70	N	100790	1000	550 억	457158	N	N	8	N	N
153	20240705	090728	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	-10	5	-0.18	24313890	4270	6.50	5710	5720	5680	7420	4000	5710	5694.12	0.86	-2641	5936	5822	5736	5622	5536	5780	5580	550	1710	1000	3880	10	1	53124634	3028	12.47	0.88	12	0.01	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5320	7.14	20240419	7330	-22.24	20240219	4295	32.71	20231031	1.70	N	100790	1000	550 억	457158	N	N	8	N	N
154	20240704	160724	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	-70	5	-1.21	377438210	65644	98.85	5780	5850	5650	7510	4050	5780	5750.00	0.85	7855	5920	5850	5770	5700	5620	5810	5660	550	1730	1000	3930	10	1	53124634	3033	12.49	0.88	12	0.12	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5320	7.33	20240419	7330	-22.10	20240219	4295	32.95	20231031	1.69	N	100790	1000	550 억	452703	N	N	8	N	N
155	20240704	150727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	-60	5	-1.04	284033470	49252	74.17	5780	5850	5710	7510	4050	5780	5766.94	0.85	5213	5920	5850	5770	5700	5620	5810	5660	550	1730	1000	3930	10	1	53124634	3039	12.52	0.88	12	0.09	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.69	N	100790	1000	550 억	452703	N	N	0	N	N
156	20240704	140727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	10	2	0.17	90294960	15560	23.43	5780	5850	5770	7510	4050	5780	5803.02	0.85	-4052	5920	5850	5770	5700	5620	5810	5660	550	1730	1000	3930	10	1	53124634	3076	12.67	0.89	12	0.03	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.69	N	100790	1000	550 억	452703	N	N	0	N	N
157	20240704	130727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	10	2	0.17	78374420	13506	20.34	5780	5850	5770	7510	4050	5780	5802.93	0.85	-3310	5920	5850	5770	5700	5620	5810	5660	550	1730	1000	3930	10	1	53124634	3076	12.67	0.89	12	0.03	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.69	N	100790	1000	550 억	452703	N	N	0	N	N
158	20240704	120726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	30	2	0.52	60044420	10347	15.58	5780	5850	5770	7510	4050	5780	5803.08	0.85	-2254	5920	5850	5770	5700	5620	5810	5660	550	1730	1000	3930	10	1	53124634	3087	12.71	0.89	12	0.02	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.69	N	100790	1000	550 억	452703	N	N	0	N	N
159	20240704	110725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	30	2	0.52	53883120	9286	13.98	5780	5850	5770	7510	4050	5780	5802.62	0.85	-2106	5920	5850	5770	5700	5620	5810	5660	550	1730	1000	3930	10	1	53124634	3087	12.71	0.89	12	0.02	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.69	N	100790	1000	550 억	452703	N	N	0	N	N
160	20240704	100726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	40	2	0.69	43754680	7540	11.35	5780	5850	5770	7510	4050	5780	5803.01	0.85	-1474	5920	5850	5770	5700	5620	5810	5660	550	1730	1000	3930	10	1	53124634	3092	12.74	0.89	12	0.01	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.69	N	100790	1000	550 억	452703	N	N	0	N	N
161	20240704	090726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5830	50	2	0.87	12121620	2094	3.15	5780	5830	5770	7510	4050	5780	5788.74	0.85	1006	5920	5850	5770	5700	5620	5810	5660	550	1730	1000	3930	10	1	53124634	3097	12.76	0.90	12	0.00	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5320	9.59	20240419	7330	-20.46	20240219	4295	35.74	20231031	1.69	N	100790	1000	550 억	452703	N	N	0	N	N
162	20240703	160722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	-30	5	-0.52	380033760	66354	144.58	5810	5840	5690	7550	4070	5810	5727.37	0.81	20033	6023	5916	5833	5726	5643	5875	5685	550	1740	1000	3950	10	1	53124634	3071	12.65	0.89	12	0.12	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.69	N	100790	1000	550 억	432573	N	N	467	N	N
163	20240703	150725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	-70	5	-1.20	359093580	62707	136.63	5810	5840	5690	7550	4070	5810	5726.53	0.81	20090	6023	5916	5833	5726	5643	5875	5685	550	1740	1000	3950	10	1	53124634	3049	12.56	0.88	12	0.12	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.69	N	100790	1000	550 억	432573	N	N	467	N	N
164	20240703	140725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	-50	5	-0.86	338051040	59037	128.64	5810	5840	5690	7550	4070	5810	5726.09	0.81	19837	6023	5916	5833	5726	5643	5875	5685	550	1740	1000	3950	10	1	53124634	3060	12.60	0.89	12	0.11	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.69	N	100790	1000	550 억	432573	N	N	467	N	N
165	20240703	130724	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-40	5	-0.69	336061680	58692	127.89	5810	5840	5690	7550	4070	5810	5725.85	0.81	19841	6023	5916	5833	5726	5643	5875	5685	550	1740	1000	3950	10	1	53124634	3065	12.63	0.89	12	0.11	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.69	N	100790	1000	550 억	432573	N	N	467	N	N
166	20240703	120723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	-50	5	-0.86	308183880	53826	117.28	5810	5840	5690	7550	4070	5810	5725.56	0.81	19777	6023	5916	5833	5726	5643	5875	5685	550	1740	1000	3950	10	1	53124634	3060	12.60	0.89	12	0.10	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.69	N	100790	1000	550 억	432573	N	N	467	N	N
167	20240703	110725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5750	-60	5	-1.03	72671690	12565	27.38	5810	5840	5730	7550	4070	5810	5783.66	0.81	-3355	6023	5916	5833	5726	5643	5875	5685	550	1740	1000	3950	10	1	53124634	3055	12.58	0.88	12	0.02	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5320	8.08	20240419	7330	-21.56	20240219	4295	33.88	20231031	1.69	N	100790	1000	550 억	432573	N	N	467	N	N
168	20240703	100726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	10	2	0.17	38047200	6558	14.29	5810	5840	5770	7550	4070	5810	5801.65	0.81	-1989	6023	5916	5833	5726	5643	5875	5685	550	1740	1000	3950	10	1	53124634	3092	12.74	0.89	12	0.01	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.69	N	100790	1000	550 억	432573	N	N	467	N	N
169	20240703	090723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	-20	5	-0.34	6481330	1118	2.44	5810	5810	5770	7550	4070	5810	5797.25	0.81	-190	6023	5916	5833	5726	5643	5875	5685	550	1740	1000	3950	10	1	53124634	3076	12.67	0.89	12	0.00	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.69	N	100790	1000	550 억	432573	N	N	467	N	N
170	20240702	160721	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	-90	5	-1.53	265656340	45754	170.48	5910	5940	5750	7670	4130	5900	5806.19	0.82	-2478	6000	5950	5900	5850	5800	5925	5825	550	1770	1000	4010	10	1	53124634	3087	12.71	0.89	12	0.09	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.69	N	100790	1000	550 억	435084	N	N	467	N	N
171	20240702	150722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	-90	5	-1.53	245144060	42205	157.25	5910	5940	5750	7670	4130	5900	5808.41	0.82	-2633	6000	5950	5900	5850	5800	5925	5825	550	1770	1000	4010	10	1	53124634	3087	12.71	0.89	12	0.08	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.69	N	100790	1000	550 억	435084	N	N	121	N	N
172	20240702	140723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	-100	5	-1.69	208081990	35791	133.35	5910	5940	5750	7670	4130	5900	5813.81	0.82	-3696	6000	5950	5900	5850	5800	5925	5825	550	1770	1000	4010	10	1	53124634	3081	12.69	0.89	12	0.07	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.69	N	100790	1000	550 억	435084	N	N	121	N	N
173	20240702	130722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	-110	5	-1.86	191888920	32986	122.90	5910	5940	5750	7670	4130	5900	5817.28	0.82	-3473	6000	5950	5900	5850	5800	5925	5825	550	1770	1000	4010	10	1	53124634	3076	12.67	0.89	12	0.06	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.69	N	100790	1000	550 억	435084	N	N	121	N	N
174	20240702	120723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	-90	5	-1.53	82960620	14196	52.89	5910	5940	5810	7670	4130	5900	5843.94	0.82	-4847	6000	5950	5900	5850	5800	5925	5825	550	1770	1000	4010	10	1	53124634	3087	12.71	0.89	12	0.03	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.69	N	100790	1000	550 억	435084	N	N	121	N	N
175	20240702	110722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5860	-40	5	-0.68	60295850	10309	38.41	5910	5940	5810	7670	4130	5900	5848.86	0.82	-3681	6000	5950	5900	5850	5800	5925	5825	550	1770	1000	4010	10	1	53124634	3113	12.82	0.90	12	0.02	457.00	6503.00	7330	20240219	-20.05	4295	20231031	36.44	7330	-20.05	20240219	5320	10.15	20240419	7330	-20.05	20240219	4295	36.44	20231031	1.69	N	100790	1000	550 억	435084	N	N	121	N	N
176	20240702	100722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	43380820	7405	27.59	5910	5940	5810	7670	4130	5900	5858.31	0.82	-4179	6000	5950	5900	5850	5800	5925	5825	550	1770	1000	4010	10	1	53124634	3129	12.89	0.91	12	0.01	457.00	6503.00	7330	20240219	-19.65	4295	20231031	37.14	7330	-19.65	20240219	5320	10.71	20240419	7330	-19.65	20240219	4295	37.14	20231031	1.69	N	100790	1000	550 억	435084	N	N	121	N	N
177	20240702	090724	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	30	2	0.51	1117340	189	0.70	5910	5940	5910	7670	4130	5900	5911.85	0.82	-80	6000	5950	5900	5850	5800	5925	5825	550	1770	1000	4010	10	1	53124634	3150	12.98	0.91	12	0.00	457.00	6503.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5320	11.47	20240419	7330	-19.10	20240219	4295	38.07	20231031	1.69	N	100790	1000	550 억	435084	N	N	121	N	N
178	20240701	160720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	157850870	26791	53.39	5940	5950	5850	7720	4160	5940	5891.94	0.82	-1553	6026	5982	5926	5882	5826	5955	5855	550	1780	1000	4030	10	1	53124634	3134	12.91	0.91	12	0.05	457.00	6503.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5320	10.90	20240419	7330	-19.51	20240219	4295	37.37	20231031	1.69	N	100790	1000	550 억	436645	N	N	121	N	N
179	20240701	150722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5920	-20	5	-0.34	148213020	25166	50.16	5940	5950	5850	7720	4160	5940	5889.42	0.82	-1595	6026	5982	5926	5882	5826	5955	5855	550	1780	1000	4030	10	1	53124634	3145	12.95	0.91	12	0.05	457.00	6503.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5320	11.28	20240419	7330	-19.24	20240219	4295	37.83	20231031	1.69	N	100790	1000	550 억	436645	N	N	0	N	N
180	20240701	140720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5890	-50	5	-0.84	133186100	22625	45.09	5940	5950	5850	7720	4160	5940	5886.68	0.82	-1159	6026	5982	5926	5882	5826	5955	5855	550	1780	1000	4030	10	1	53124634	3129	12.89	0.91	12	0.04	457.00	6503.00	7330	20240219	-19.65	4295	20231031	37.14	7330	-19.65	20240219	5320	10.71	20240419	7330	-19.65	20240219	4295	37.14	20231031	1.69	N	100790	1000	550 억	436645	N	N	0	N	N
181	20240701	130720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5940	0	3	0.00	125881720	21387	42.62	5940	5950	5850	7720	4160	5940	5885.90	0.82	-813	6026	5982	5926	5882	5826	5955	5855	550	1780	1000	4030	10	1	53124634	3156	13.00	0.91	12	0.04	457.00	6503.00	7330	20240219	-18.96	4295	20231031	38.30	7330	-18.96	20240219	5320	11.65	20240419	7330	-18.96	20240219	4295	38.30	20231031	1.69	N	100790	1000	550 억	436645	N	N	0	N	N
182	20240701	120722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5910	-30	5	-0.51	113733160	19325	38.51	5940	5950	5850	7720	4160	5940	5885.29	0.82	-867	6026	5982	5926	5882	5826	5955	5855	550	1780	1000	4030	10	1	53124634	3140	12.93	0.91	12	0.04	457.00	6503.00	7330	20240219	-19.37	4295	20231031	37.60	7330	-19.37	20240219	5320	11.09	20240419	7330	-19.37	20240219	4295	37.60	20231031	1.69	N	100790	1000	550 억	436645	N	N	0	N	N
183	20240701	110720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	95525370	16255	32.40	5940	5950	5850	7720	4160	5940	5876.68	0.82	904	6026	5982	5926	5882	5826	5955	5855	550	1780	1000	4030	10	1	53124634	3134	12.91	0.91	12	0.03	457.00	6503.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5320	10.90	20240419	7330	-19.51	20240219	4295	37.37	20231031	1.69	N	100790	1000	550 억	436645	N	N	0	N	N
184	20240701	100718	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5880	-60	5	-1.01	45043170	7652	15.25	5940	5950	5870	7720	4160	5940	5886.46	0.82	716	6026	5982	5926	5882	5826	5955	5855	550	1780	1000	4030	10	1	53124634	3124	12.87	0.90	12	0.01	457.00	6503.00	7330	20240219	-19.78	4295	20231031	36.90	7330	-19.78	20240219	5320	10.53	20240419	7330	-19.78	20240219	4295	36.90	20231031	1.69	N	100790	1000	550 억	436645	N	N	0	N	N
185	20240701	090717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	2694050	454	0.90	5940	5950	5900	7720	4160	5940	5934.03	0.82	-176	6026	5982	5926	5882	5826	5955	5855	550	1780	1000	4030	10	1	53124634	3134	12.91	0.91	12	0.00	457.00	6503.00	7330	20240219	-19.51	4295	20231031	37.37	7330	-19.51	20240219	5320	10.90	20240419	7330	-19.51	20240219	4295	37.37	20231031	1.69	N	100790	1000	550 억	436645	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History