KissMeData/100790/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	20240830	160742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-10	5	-0.19	95743870	18698	87.83	5100	5170	5100	6680	3600	5140	5120.54	0.88	-324	5186	5162	5126	5102	5066	5145	5085	550	1540	1000	3490	10	1	53124634	2725	11.23	0.79	12	0.04	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4500	14.00	20240805	7330	-30.01	20240219	4295	19.44	20231031	1.76	N	100790	1000	550 억	469759	N	N	20	N	N
3	20240830	150748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-10	5	-0.19	90614400	17698	83.14	5100	5170	5100	6680	3600	5140	5120.04	0.88	37	5186	5162	5126	5102	5066	5145	5085	550	1540	1000	3490	10	1	53124634	2725	11.23	0.79	12	0.03	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4500	14.00	20240805	7330	-30.01	20240219	4295	19.44	20231031	1.76	N	100790	1000	550 억	469759	N	N	12	N	N
4	20240830	140748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	0	3	0.00	86697300	16932	79.54	5100	5170	5100	6680	3600	5140	5120.32	0.88	37	5186	5162	5126	5102	5066	5145	5085	550	1540	1000	3490	10	1	53124634	2731	11.25	0.79	12	0.03	457.00	6503.00	7330	20240219	-29.88	4295	20231031	19.67	7330	-29.88	20240219	4500	14.22	20240805	7330	-29.88	20240219	4295	19.67	20231031	1.76	N	100790	1000	550 억	469759	N	N	12	N	N
5	20240830	130743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	0	3	0.00	70453170	13756	64.62	5100	5170	5100	6680	3600	5140	5121.63	0.88	119	5186	5162	5126	5102	5066	5145	5085	550	1540	1000	3490	10	1	53124634	2731	11.25	0.79	12	0.03	457.00	6503.00	7330	20240219	-29.88	4295	20231031	19.67	7330	-29.88	20240219	4500	14.22	20240805	7330	-29.88	20240219	4295	19.67	20231031	1.76	N	100790	1000	550 억	469759	N	N	12	N	N
6	20240830	120746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-10	5	-0.19	62620150	12225	57.43	5100	5170	5100	6680	3600	5140	5122.30	0.88	223	5186	5162	5126	5102	5066	5145	5085	550	1540	1000	3490	10	1	53124634	2725	11.23	0.79	12	0.02	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4500	14.00	20240805	7330	-30.01	20240219	4295	19.44	20231031	1.76	N	100790	1000	550 억	469759	N	N	12	N	N
7	20240830	110754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	30	2	0.58	52557160	10266	48.22	5100	5170	5100	6680	3600	5140	5119.54	0.88	2176	5186	5162	5126	5102	5066	5145	5085	550	1540	1000	3490	10	1	53124634	2747	11.31	0.80	12	0.02	457.00	6503.00	7330	20240219	-29.47	4295	20231031	20.37	7330	-29.47	20240219	4500	14.89	20240805	7330	-29.47	20240219	4295	20.37	20231031	1.76	N	100790	1000	550 억	469759	N	N	12	N	N
8	20240830	100750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	10	2	0.19	51211630	10005	47.00	5100	5160	5100	6680	3600	5140	5118.60	0.88	2251	5186	5162	5126	5102	5066	5145	5085	550	1540	1000	3490	10	1	53124634	2736	11.27	0.79	12	0.02	457.00	6503.00	7330	20240219	-29.74	4295	20231031	19.91	7330	-29.74	20240219	4500	14.44	20240805	7330	-29.74	20240219	4295	19.91	20231031	1.76	N	100790	1000	550 억	469759	N	N	12	N	N
9	20240830	090752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-10	5	-0.19	2667060	522	2.45	5100	5140	5100	6680	3600	5140	5109.31	0.88	-8	5186	5162	5126	5102	5066	5145	5085	550	1540	1000	3490	10	1	53124634	2725	11.23	0.79	12	0.00	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4500	14.00	20240805	7330	-30.01	20240219	4295	19.44	20231031	1.76	N	100790	1000	550 억	469759	N	N	12	N	N
10	20240829	160752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-10	5	-0.19	104630330	20484	25.17	5150	5150	5090	6690	3610	5150	5106.26	0.89	-2146	5316	5232	5156	5072	4996	5195	5035	550	1540	1000	3500	10	1	53124634	2731	11.25	0.79	12	0.04	457.00	6503.00	7330	20240219	-29.88	4295	20231031	19.67	7330	-29.88	20240219	4500	14.22	20240805	7330	-29.88	20240219	4295	19.67	20231031	1.77	N	100790	1000	550 억	471910	N	N	12	N	N
11	20240829	150759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	-50	5	-0.97	79261660	15526	19.08	5150	5150	5090	6690	3610	5150	5105.09	0.89	-1431	5316	5232	5156	5072	4996	5195	5035	550	1540	1000	3500	10	1	53124634	2709	11.16	0.78	12	0.03	457.00	6503.00	7330	20240219	-30.42	4295	20231031	18.74	7330	-30.42	20240219	4500	13.33	20240805	7330	-30.42	20240219	4295	18.74	20231031	1.77	N	100790	1000	550 억	471910	N	N	0	N	N
12	20240829	140800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-40	5	-0.78	70567330	13826	16.99	5150	5150	5090	6690	3610	5150	5103.96	0.89	-911	5316	5232	5156	5072	4996	5195	5035	550	1540	1000	3500	10	1	53124634	2715	11.18	0.79	12	0.03	457.00	6503.00	7330	20240219	-30.29	4295	20231031	18.98	7330	-30.29	20240219	4500	13.56	20240805	7330	-30.29	20240219	4295	18.98	20231031	1.77	N	100790	1000	550 억	471910	N	N	0	N	N
13	20240829	130801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-40	5	-0.78	56622340	11096	13.63	5150	5150	5090	6690	3610	5150	5102.95	0.89	-762	5316	5232	5156	5072	4996	5195	5035	550	1540	1000	3500	10	1	53124634	2715	11.18	0.79	12	0.02	457.00	6503.00	7330	20240219	-30.29	4295	20231031	18.98	7330	-30.29	20240219	4500	13.56	20240805	7330	-30.29	20240219	4295	18.98	20231031	1.77	N	100790	1000	550 억	471910	N	N	0	N	N
14	20240829	120759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-40	5	-0.78	50489000	9894	12.16	5150	5150	5090	6690	3610	5150	5102.99	0.89	-563	5316	5232	5156	5072	4996	5195	5035	550	1540	1000	3500	10	1	53124634	2715	11.18	0.79	12	0.02	457.00	6503.00	7330	20240219	-30.29	4295	20231031	18.98	7330	-30.29	20240219	4500	13.56	20240805	7330	-30.29	20240219	4295	18.98	20231031	1.77	N	100790	1000	550 억	471910	N	N	0	N	N
15	20240829	110800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-20	5	-0.39	34895020	6834	8.40	5150	5150	5090	6690	3610	5150	5106.09	0.89	-527	5316	5232	5156	5072	4996	5195	5035	550	1540	1000	3500	10	1	53124634	2725	11.23	0.79	12	0.01	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4500	14.00	20240805	7330	-30.01	20240219	4295	19.44	20231031	1.77	N	100790	1000	550 억	471910	N	N	0	N	N
16	20240829	100755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-40	5	-0.78	25180130	4937	6.07	5150	5150	5090	6690	3610	5150	5100.29	0.89	201	5316	5232	5156	5072	4996	5195	5035	550	1540	1000	3500	10	1	53124634	2715	11.18	0.79	12	0.01	457.00	6503.00	7330	20240219	-30.29	4295	20231031	18.98	7330	-30.29	20240219	4500	13.56	20240805	7330	-30.29	20240219	4295	18.98	20231031	1.77	N	100790	1000	550 억	471910	N	N	0	N	N
17	20240829	090758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	0	3	0.00	2197060	428	0.53	5150	5150	5110	6690	3610	5150	5133.32	0.89	-234	5316	5232	5156	5072	4996	5195	5035	550	1540	1000	3500	10	1	53124634	2736	11.27	0.79	12	0.00	457.00	6503.00	7330	20240219	-29.74	4295	20231031	19.91	7330	-29.74	20240219	4500	14.44	20240805	7330	-29.74	20240219	4295	19.91	20231031	1.77	N	100790	1000	550 억	471910	N	N	0	N	N
18	20240828	160734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	-90	5	-1.72	416526890	81390	467.76	5190	5240	5080	6810	3670	5240	5117.67	0.90	-4170	5320	5280	5210	5170	5100	5300	5190	550	1570	1000	3560	10	1	53124634	2736	11.27	0.79	12	0.15	457.00	6503.00	7330	20240219	-29.74	4295	20231031	19.91	7330	-29.74	20240219	4500	14.44	20240805	7330	-29.74	20240219	4295	19.91	20231031	1.72	N	100790	1000	550 억	476095	N	N	0	N	N
19	20240828	150739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5120	-120	5	-2.29	331590260	64803	372.43	5190	5240	5080	6810	3670	5240	5116.90	0.90	-3884	5320	5280	5210	5170	5100	5300	5190	550	1570	1000	3560	10	1	53124634	2720	11.20	0.79	12	0.12	457.00	6503.00	7330	20240219	-30.15	4295	20231031	19.21	7330	-30.15	20240219	4500	13.78	20240805	7330	-30.15	20240219	4295	19.21	20231031	1.72	N	100790	1000	550 억	476095	N	N	0	N	N
20	20240828	140741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-160	5	-3.05	312557710	61079	351.03	5190	5240	5080	6810	3670	5240	5117.27	0.90	-2944	5320	5280	5210	5170	5100	5300	5190	550	1570	1000	3560	10	1	53124634	2699	11.12	0.78	12	0.11	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.72	N	100790	1000	550 억	476095	N	N	0	N	N
21	20240828	130738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-130	5	-2.48	191734740	37359	214.71	5190	5240	5100	6810	3670	5240	5132.22	0.90	-3668	5320	5280	5210	5170	5100	5300	5190	550	1570	1000	3560	10	1	53124634	2715	11.18	0.79	12	0.07	457.00	6503.00	7330	20240219	-30.29	4295	20231031	18.98	7330	-30.29	20240219	4500	13.56	20240805	7330	-30.29	20240219	4295	18.98	20231031	1.72	N	100790	1000	550 억	476095	N	N	0	N	N
22	20240828	120736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	-140	5	-2.67	183325900	35711	205.24	5190	5240	5100	6810	3670	5240	5133.60	0.90	-3410	5320	5280	5210	5170	5100	5300	5190	550	1570	1000	3560	10	1	53124634	2709	11.16	0.78	12	0.07	457.00	6503.00	7330	20240219	-30.42	4295	20231031	18.74	7330	-30.42	20240219	4500	13.33	20240805	7330	-30.42	20240219	4295	18.74	20231031	1.72	N	100790	1000	550 억	476095	N	N	0	N	N
23	20240828	110736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	-140	5	-2.67	147030050	28595	164.34	5190	5240	5100	6810	3670	5240	5141.81	0.90	-3186	5320	5280	5210	5170	5100	5300	5190	550	1570	1000	3560	10	1	53124634	2709	11.16	0.78	12	0.05	457.00	6503.00	7330	20240219	-30.42	4295	20231031	18.74	7330	-30.42	20240219	4500	13.33	20240805	7330	-30.42	20240219	4295	18.74	20231031	1.72	N	100790	1000	550 억	476095	N	N	0	N	N
24	20240828	100804	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	-90	5	-1.72	81152380	15747	90.50	5190	5240	5120	6810	3670	5240	5153.51	0.90	1781	5320	5280	5210	5170	5100	5300	5190	550	1570	1000	3560	10	1	53124634	2736	11.27	0.79	12	0.03	457.00	6503.00	7330	20240219	-29.74	4295	20231031	19.91	7330	-29.74	20240219	4500	14.44	20240805	7330	-29.74	20240219	4295	19.91	20231031	1.72	N	100790	1000	550 억	476095	N	N	0	N	N
25	20240828	090748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5210	-30	5	-0.57	6332520	1220	7.01	5190	5240	5190	6810	3670	5240	5190.59	0.90	307	5320	5280	5210	5170	5100	5300	5190	550	1570	1000	3560	10	1	53124634	2768	11.40	0.80	12	0.00	457.00	6503.00	7330	20240219	-28.92	4295	20231031	21.30	7330	-28.92	20240219	4500	15.78	20240805	7330	-28.92	20240219	4295	21.30	20231031	1.72	N	100790	1000	550 억	476095	N	N	0	N	N
26	20240827	160733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	40	2	0.77	86961090	16738	6.65	5200	5250	5140	6760	3640	5200	5195.43	0.91	-5136	5613	5406	5213	5006	4813	5310	4910	550	1560	1000	3530	10	1	53124634	2784	11.47	0.81	12	0.03	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4500	16.44	20240805	7330	-28.51	20240219	4295	22.00	20231031	1.70	N	100790	1000	550 억	481225	N	N	0	N	N
27	20240827	150738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	-10	5	-0.19	75326980	14515	5.77	5200	5250	5140	6760	3640	5200	5189.60	0.91	-4279	5613	5406	5213	5006	4813	5310	4910	550	1560	1000	3530	10	1	53124634	2757	11.36	0.80	12	0.03	457.00	6503.00	7330	20240219	-29.20	4295	20231031	20.84	7330	-29.20	20240219	4500	15.33	20240805	7330	-29.20	20240219	4295	20.84	20231031	1.70	N	100790	1000	550 억	481225	N	N	0	N	N
28	20240827	140739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5210	10	2	0.19	57761200	11130	4.42	5200	5250	5140	6760	3640	5200	5189.69	0.91	-2231	5613	5406	5213	5006	4813	5310	4910	550	1560	1000	3530	10	1	53124634	2768	11.40	0.80	12	0.02	457.00	6503.00	7330	20240219	-28.92	4295	20231031	21.30	7330	-28.92	20240219	4500	15.78	20240805	7330	-28.92	20240219	4295	21.30	20231031	1.70	N	100790	1000	550 억	481225	N	N	0	N	N
29	20240827	130742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	-20	5	-0.38	48570650	9350	3.72	5200	5250	5140	6760	3640	5200	5194.72	0.91	-2329	5613	5406	5213	5006	4813	5310	4910	550	1560	1000	3530	10	1	53124634	2752	11.33	0.80	12	0.02	457.00	6503.00	7330	20240219	-29.33	4295	20231031	20.61	7330	-29.33	20240219	4500	15.11	20240805	7330	-29.33	20240219	4295	20.61	20231031	1.70	N	100790	1000	550 억	481225	N	N	0	N	N
30	20240827	120744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	0	3	0.00	40700150	7834	3.11	5200	5250	5140	6760	3640	5200	5195.32	0.91	-2938	5613	5406	5213	5006	4813	5310	4910	550	1560	1000	3530	10	1	53124634	2762	11.38	0.80	12	0.01	457.00	6503.00	7330	20240219	-29.06	4295	20231031	21.07	7330	-29.06	20240219	4500	15.56	20240805	7330	-29.06	20240219	4295	21.07	20231031	1.70	N	100790	1000	550 억	481225	N	N	0	N	N
31	20240827	110740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	20	2	0.38	40477100	7791	3.10	5200	5250	5140	6760	3640	5200	5195.37	0.91	-2897	5613	5406	5213	5006	4813	5310	4910	550	1560	1000	3530	10	1	53124634	2773	11.42	0.80	12	0.01	457.00	6503.00	7330	20240219	-28.79	4295	20231031	21.54	7330	-28.79	20240219	4500	16.00	20240805	7330	-28.79	20240219	4295	21.54	20231031	1.70	N	100790	1000	550 억	481225	N	N	0	N	N
32	20240827	100738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5230	30	2	0.58	39368470	7578	3.01	5200	5250	5140	6760	3640	5200	5195.10	0.91	-2791	5613	5406	5213	5006	4813	5310	4910	550	1560	1000	3530	10	1	53124634	2778	11.44	0.80	12	0.01	457.00	6503.00	7330	20240219	-28.65	4295	20231031	21.77	7330	-28.65	20240219	4500	16.22	20240805	7330	-28.65	20240219	4295	21.77	20231031	1.70	N	100790	1000	550 억	481225	N	N	0	N	N
33	20240827	090738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	40	2	0.77	10864660	2083	0.83	5200	5250	5150	6760	3640	5200	5215.87	0.91	-1403	5613	5406	5213	5006	4813	5310	4910	550	1560	1000	3530	10	1	53124634	2784	11.47	0.81	12	0.00	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4500	16.44	20240805	7330	-28.51	20240219	4295	22.00	20231031	1.70	N	100790	1000	550 억	481225	N	N	0	N	N
34	20240826	160728	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	-190	5	-3.53	1290233470	251649	804.17	5380	5420	5020	7000	3780	5390	5127.11	0.80	52035	5503	5446	5373	5316	5243	5475	5345	550	1610	1000	3660	10	1	53124634	2762	11.38	0.80	12	0.47	457.00	6503.00	7330	20240219	-29.06	4295	20231031	21.07	7330	-29.06	20240219	4500	15.56	20240805	7330	-29.06	20240219	4295	21.07	20231031	1.64	N	100790	1000	550 억	426764	N	N	100	N	N
35	20240826	150732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	-190	5	-3.53	1260071570	245833	785.58	5380	5420	5020	7000	3780	5390	5125.72	0.80	52858	5503	5446	5373	5316	5243	5475	5345	550	1610	1000	3660	10	1	53124634	2762	11.38	0.80	12	0.46	457.00	6503.00	7330	20240219	-29.06	4295	20231031	21.07	7330	-29.06	20240219	4500	15.56	20240805	7330	-29.06	20240219	4295	21.07	20231031	1.64	N	100790	1000	550 억	426764	N	N	100	N	N
36	20240826	140735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5120	-270	5	-5.01	1111159410	217003	693.46	5380	5420	5020	7000	3780	5390	5120.48	0.80	57181	5503	5446	5373	5316	5243	5475	5345	550	1610	1000	3660	10	1	53124634	2720	11.20	0.79	12	0.41	457.00	6503.00	7330	20240219	-30.15	4295	20231031	19.21	7330	-30.15	20240219	4500	13.78	20240805	7330	-30.15	20240219	4295	19.21	20231031	1.64	N	100790	1000	550 억	426764	N	N	100	N	N
37	20240826	130739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-300	5	-5.57	975800470	190415	608.49	5380	5420	5020	7000	3780	5390	5124.60	0.80	49287	5503	5446	5373	5316	5243	5475	5345	550	1610	1000	3660	10	1	53124634	2704	11.14	0.78	12	0.36	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.64	N	100790	1000	550 억	426764	N	N	100	N	N
38	20240826	120733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	-150	5	-2.78	236505930	44977	143.73	5380	5420	5210	7000	3780	5390	5258.37	0.80	-3274	5503	5446	5373	5316	5243	5475	5345	550	1610	1000	3660	10	1	53124634	2784	11.47	0.81	12	0.08	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4500	16.44	20240805	7330	-28.51	20240219	4295	22.00	20231031	1.64	N	100790	1000	550 억	426764	N	N	100	N	N
39	20240826	110734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5300	-90	5	-1.67	94454590	17853	57.05	5380	5420	5250	7000	3780	5390	5290.68	0.80	-918	5503	5446	5373	5316	5243	5475	5345	550	1610	1000	3660	10	1	53124634	2816	11.60	0.82	12	0.03	457.00	6503.00	7330	20240219	-27.69	4295	20231031	23.40	7330	-27.69	20240219	4500	17.78	20240805	7330	-27.69	20240219	4295	23.40	20231031	1.64	N	100790	1000	550 억	426764	N	N	100	N	N
40	20240826	100737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	-120	5	-2.23	54856370	10338	33.04	5380	5420	5250	7000	3780	5390	5306.28	0.80	-244	5503	5446	5373	5316	5243	5475	5345	550	1610	1000	3660	10	1	53124634	2800	11.53	0.81	12	0.02	457.00	6503.00	7330	20240219	-28.10	4295	20231031	22.70	7330	-28.10	20240219	4500	17.11	20240805	7330	-28.10	20240219	4295	22.70	20231031	1.64	N	100790	1000	550 억	426764	N	N	100	N	N
41	20240826	090733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-20	5	-0.37	6832550	1275	4.07	5380	5380	5340	7000	3780	5390	5358.86	0.80	-390	5503	5446	5373	5316	5243	5475	5345	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	4500	19.33	20240805	7330	-26.74	20240219	4295	25.03	20231031	1.64	N	100790	1000	550 억	426764	N	N	100	N	N
42	20240823	160730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	-40	5	-0.74	167793670	31280	39.96	5380	5430	5300	7050	3810	5430	5364.25	0.83	-12742	5563	5496	5393	5326	5223	5530	5360	550	1620	1000	3690	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	4500	19.78	20240805	7330	-26.47	20240219	4295	25.49	20231031	1.78	N	100790	1000	550 억	439518	N	N	100	N	N
43	20240823	150736	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5360	-70	5	-1.29	98650000	18458	23.58	5380	5420	5300	7050	3810	5430	5344.57	0.83	-8903	5563	5496	5393	5326	5223	5530	5360	550	1620	1000	3690	10	1	53124634	2847	11.73	0.82	12	0.03	457.00	6503.00	7330	20240219	-26.88	4295	20231031	24.80	7330	-26.88	20240219	4500	19.11	20240805	7330	-26.88	20240219	4295	24.80	20231031	1.78	N	100790	1000	550 억	439518	N	N	0	N	N
44	20240823	140734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5320	-110	5	-2.03	70929530	13276	16.96	5380	5420	5300	7050	3810	5430	5342.69	0.83	-5960	5563	5496	5393	5326	5223	5530	5360	550	1620	1000	3690	10	1	53124634	2826	11.64	0.82	12	0.02	457.00	6503.00	7330	20240219	-27.42	4295	20231031	23.86	7330	-27.42	20240219	4500	18.22	20240805	7330	-27.42	20240219	4295	23.86	20231031	1.78	N	100790	1000	550 억	439518	N	N	0	N	N
45	20240823	130734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5330	-100	5	-1.84	58911220	11028	14.09	5380	5420	5300	7050	3810	5430	5341.97	0.83	-4033	5563	5496	5393	5326	5223	5530	5360	550	1620	1000	3690	10	1	53124634	2832	11.66	0.82	12	0.02	457.00	6503.00	7330	20240219	-27.29	4295	20231031	24.10	7330	-27.29	20240219	4500	18.44	20240805	7330	-27.29	20240219	4295	24.10	20231031	1.78	N	100790	1000	550 억	439518	N	N	0	N	N
46	20240823	120732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5320	-110	5	-2.03	55849280	10453	13.35	5380	5420	5300	7050	3810	5430	5342.89	0.83	-3647	5563	5496	5393	5326	5223	5530	5360	550	1620	1000	3690	10	1	53124634	2826	11.64	0.82	12	0.02	457.00	6503.00	7330	20240219	-27.42	4295	20231031	23.86	7330	-27.42	20240219	4500	18.22	20240805	7330	-27.42	20240219	4295	23.86	20231031	1.78	N	100790	1000	550 억	439518	N	N	0	N	N
47	20240823	110732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5340	-90	5	-1.66	46759610	8749	11.18	5380	5420	5300	7050	3810	5430	5344.57	0.83	-2442	5563	5496	5393	5326	5223	5530	5360	550	1620	1000	3690	10	1	53124634	2837	11.68	0.82	12	0.02	457.00	6503.00	7330	20240219	-27.15	4295	20231031	24.33	7330	-27.15	20240219	4500	18.67	20240805	7330	-27.15	20240219	4295	24.33	20231031	1.78	N	100790	1000	550 억	439518	N	N	0	N	N
48	20240823	100734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-60	5	-1.10	33232970	6222	7.95	5380	5420	5300	7050	3810	5430	5341.20	0.83	-279	5563	5496	5393	5326	5223	5530	5360	550	1620	1000	3690	10	1	53124634	2853	11.75	0.83	12	0.01	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	4500	19.33	20240805	7330	-26.74	20240219	4295	25.03	20231031	1.78	N	100790	1000	550 억	439518	N	N	0	N	N
49	20240823	090734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	-40	5	-0.74	3520060	652	0.83	5380	5410	5370	7050	3810	5430	5398.87	0.83	-346	5563	5496	5393	5326	5223	5530	5360	550	1620	1000	3690	10	1	53124634	2863	11.79	0.83	12	0.00	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	4500	19.78	20240805	7330	-26.47	20240219	4295	25.49	20231031	1.78	N	100790	1000	550 억	439518	N	N	0	N	N
50	20240822	160729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	-20	5	-0.37	419324770	78136	125.17	5420	5460	5290	7080	3820	5450	5366.60	0.86	-19856	5563	5506	5393	5336	5223	5535	5365	550	1630	1000	3700	10	1	53124634	2885	11.88	0.83	12	0.15	457.00	6503.00	7330	20240219	-25.92	4295	20231031	26.43	7330	-25.92	20240219	4500	20.67	20240805	7330	-25.92	20240219	4295	26.43	20231031	1.75	N	100790	1000	550 억	459453	N	N	0	N	N
51	20240822	150735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5330	-120	5	-2.20	363124680	67700	108.45	5420	5460	5290	7080	3820	5450	5363.73	0.86	-14635	5563	5506	5393	5336	5223	5535	5365	550	1630	1000	3700	10	1	53124634	2832	11.66	0.82	12	0.13	457.00	6503.00	7330	20240219	-27.29	4295	20231031	24.10	7330	-27.29	20240219	4500	18.44	20240805	7330	-27.29	20240219	4295	24.10	20231031	1.75	N	100790	1000	550 억	459453	N	N	0	N	N
52	20240822	140735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5330	-120	5	-2.20	320759160	59800	95.79	5420	5460	5290	7080	3820	5450	5363.87	0.86	-9799	5563	5506	5393	5336	5223	5535	5365	550	1630	1000	3700	10	1	53124634	2832	11.66	0.82	12	0.11	457.00	6503.00	7330	20240219	-27.29	4295	20231031	24.10	7330	-27.29	20240219	4500	18.44	20240805	7330	-27.29	20240219	4295	24.10	20231031	1.75	N	100790	1000	550 억	459453	N	N	0	N	N
53	20240822	130735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5320	-130	5	-2.39	301434460	56171	89.98	5420	5460	5290	7080	3820	5450	5366.37	0.86	-10886	5563	5506	5393	5336	5223	5535	5365	550	1630	1000	3700	10	1	53124634	2826	11.64	0.82	12	0.11	457.00	6503.00	7330	20240219	-27.42	4295	20231031	23.86	7330	-27.42	20240219	4500	18.22	20240805	7330	-27.42	20240219	4295	23.86	20231031	1.75	N	100790	1000	550 억	459453	N	N	0	N	N
54	20240822	120739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5360	-90	5	-1.65	205840620	38231	61.24	5420	5460	5320	7080	3820	5450	5384.13	0.86	-9339	5563	5506	5393	5336	5223	5535	5365	550	1630	1000	3700	10	1	53124634	2847	11.73	0.82	12	0.07	457.00	6503.00	7330	20240219	-26.88	4295	20231031	24.80	7330	-26.88	20240219	4500	19.11	20240805	7330	-26.88	20240219	4295	24.80	20231031	1.75	N	100790	1000	550 억	459453	N	N	0	N	N
55	20240822	110731	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	10	2	0.18	181451230	33733	54.04	5420	5460	5320	7080	3820	5450	5379.04	0.86	-6516	5563	5506	5393	5336	5223	5535	5365	550	1630	1000	3700	10	1	53124634	2901	11.95	0.84	12	0.06	457.00	6503.00	7330	20240219	-25.51	4295	20231031	27.12	7330	-25.51	20240219	4500	21.33	20240805	7330	-25.51	20240219	4295	27.12	20231031	1.75	N	100790	1000	550 억	459453	N	N	0	N	N
56	20240822	100731	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5420	-30	5	-0.55	24052120	4450	7.13	5420	5450	5380	7080	3820	5450	5404.97	0.86	-4136	5563	5506	5393	5336	5223	5535	5365	550	1630	1000	3700	10	1	53124634	2879	11.86	0.83	12	0.01	457.00	6503.00	7330	20240219	-26.06	4295	20231031	26.19	7330	-26.06	20240219	4500	20.44	20240805	7330	-26.06	20240219	4295	26.19	20231031	1.75	N	100790	1000	550 억	459453	N	N	0	N	N
57	20240822	090732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5410	-40	5	-0.73	10584330	1954	3.13	5420	5450	5400	7080	3820	5450	5416.75	0.86	-1925	5563	5506	5393	5336	5223	5535	5365	550	1630	1000	3700	10	1	53124634	2874	11.84	0.83	12	0.00	457.00	6503.00	7330	20240219	-26.19	4295	20231031	25.96	7330	-26.19	20240219	4500	20.22	20240805	7330	-26.19	20240219	4295	25.96	20231031	1.75	N	100790	1000	550 억	459453	N	N	0	N	N
58	20240821	160726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5450	60	2	1.11	333666110	62424	54.45	5390	5450	5280	7000	3780	5390	5344.57	0.92	-21968	5596	5492	5296	5192	4996	5545	5245	550	1610	1000	3660	10	1	53124634	2895	11.93	0.84	12	0.12	457.00	6503.00	7330	20240219	-25.65	4295	20231031	26.89	7330	-25.65	20240219	4500	21.11	20240805	7330	-25.65	20240219	4295	26.89	20231031	1.65	N	100790	1000	550 억	487784	N	N	13800	N	N
59	20240821	150737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5330	-60	5	-1.11	239586190	44904	39.16	5390	5400	5280	7000	3780	5390	5335.52	0.92	-17909	5596	5492	5296	5192	4996	5545	5245	550	1610	1000	3660	10	1	53124634	2832	11.66	0.82	12	0.08	457.00	6503.00	7330	20240219	-27.29	4295	20231031	24.10	7330	-27.29	20240219	4500	18.44	20240805	7330	-27.29	20240219	4295	24.10	20231031	1.65	N	100790	1000	550 억	487784	N	N	13800	N	N
60	20240821	140729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5300	-90	5	-1.67	168410670	31584	27.55	5390	5400	5280	7000	3780	5390	5332.15	0.92	-11096	5596	5492	5296	5192	4996	5545	5245	550	1610	1000	3660	10	1	53124634	2816	11.60	0.82	12	0.06	457.00	6503.00	7330	20240219	-27.69	4295	20231031	23.40	7330	-27.69	20240219	4500	17.78	20240805	7330	-27.69	20240219	4295	23.40	20231031	1.65	N	100790	1000	550 억	487784	N	N	13800	N	N
61	20240821	130739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5320	-70	5	-1.30	145953820	27380	23.88	5390	5400	5280	7000	3780	5390	5330.67	0.92	-11813	5596	5492	5296	5192	4996	5545	5245	550	1610	1000	3660	10	1	53124634	2826	11.64	0.82	12	0.05	457.00	6503.00	7330	20240219	-27.42	4295	20231031	23.86	7330	-27.42	20240219	4500	18.22	20240805	7330	-27.42	20240219	4295	23.86	20231031	1.65	N	100790	1000	550 억	487784	N	N	13800	N	N
62	20240821	120739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5340	-50	5	-0.93	120614150	22633	19.74	5390	5400	5280	7000	3780	5390	5329.13	0.92	-11368	5596	5492	5296	5192	4996	5545	5245	550	1610	1000	3660	10	1	53124634	2837	11.68	0.82	12	0.04	457.00	6503.00	7330	20240219	-27.15	4295	20231031	24.33	7330	-27.15	20240219	4500	18.67	20240805	7330	-27.15	20240219	4295	24.33	20231031	1.65	N	100790	1000	550 억	487784	N	N	13800	N	N
63	20240821	110732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5320	-70	5	-1.30	95516930	17923	15.63	5390	5400	5280	7000	3780	5390	5329.29	0.92	-10588	5596	5492	5296	5192	4996	5545	5245	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	4500	18.22	20240805	7330	-27.42	20240219	4295	23.86	20231031	1.65	N	100790	1000	550 억	487784	N	N	13800	N	N
64	20240821	100737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-20	5	-0.37	27042620	5039	4.39	5390	5400	5330	7000	3780	5390	5366.66	0.92	-2740	5596	5492	5296	5192	4996	5545	5245	550	1610	1000	3660	10	1	53124634	2853	11.75	0.83	12	0.01	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	4500	19.33	20240805	7330	-26.74	20240219	4295	25.03	20231031	1.65	N	100790	1000	550 억	487784	N	N	13800	N	N
65	20240821	090731	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5340	-50	5	-0.93	7193730	1344	1.17	5390	5390	5340	7000	3780	5390	5352.48	0.92	-967	5596	5492	5296	5192	4996	5545	5245	550	1610	1000	3660	10	1	53124634	2837	11.68	0.82	12	0.00	457.00	6503.00	7330	20240219	-27.15	4295	20231031	24.33	7330	-27.15	20240219	4500	18.67	20240805	7330	-27.15	20240219	4295	24.33	20231031	1.65	N	100790	1000	550 억	487784	N	N	13800	N	N
66	20240820	160720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5390	240	2	4.66	599667630	114242	123.15	5150	5400	5100	6690	3610	5150	5248.98	0.89	15020	5276	5212	5126	5062	4976	5170	5020	550	1540	1000	3500	10	1	53124634	2863	11.79	0.83	12	0.22	457.00	6503.00	7330	20240219	-26.47	4295	20231031	25.49	7330	-26.47	20240219	4500	19.78	20240805	7330	-26.47	20240219	4295	25.49	20231031	1.75	N	100790	1000	550 억	471649	N	N	13800	N	N
67	20240820	150731	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5330	180	2	3.50	490930530	93974	101.30	5150	5350	5100	6690	3610	5150	5224.11	0.89	13080	5276	5212	5126	5062	4976	5170	5020	550	1540	1000	3500	10	1	53124634	2832	11.66	0.82	12	0.18	457.00	6503.00	7330	20240219	-27.29	4295	20231031	24.10	7330	-27.29	20240219	4500	18.44	20240805	7330	-27.29	20240219	4295	24.10	20231031	1.75	N	100790	1000	550 억	471649	N	N	0	N	N
68	20240820	140729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5290	140	2	2.72	351587100	67719	73.00	5150	5310	5100	6690	3610	5150	5191.85	0.89	3421	5276	5212	5126	5062	4976	5170	5020	550	1540	1000	3500	10	1	53124634	2810	11.58	0.81	12	0.13	457.00	6503.00	7330	20240219	-27.83	4295	20231031	23.17	7330	-27.83	20240219	4500	17.56	20240805	7330	-27.83	20240219	4295	23.17	20231031	1.75	N	100790	1000	550 억	471649	N	N	0	N	N
69	20240820	130730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	90	2	1.75	288678500	55772	60.12	5150	5250	5100	6690	3610	5150	5176.05	0.89	3243	5276	5212	5126	5062	4976	5170	5020	550	1540	1000	3500	10	1	53124634	2784	11.47	0.81	12	0.10	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4500	16.44	20240805	7330	-28.51	20240219	4295	22.00	20231031	1.75	N	100790	1000	550 억	471649	N	N	0	N	N
70	20240820	120729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	90	2	1.75	242464470	46927	50.59	5150	5250	5100	6690	3610	5150	5166.84	0.89	730	5276	5212	5126	5062	4976	5170	5020	550	1540	1000	3500	10	1	53124634	2784	11.47	0.81	12	0.09	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4500	16.44	20240805	7330	-28.51	20240219	4295	22.00	20231031	1.75	N	100790	1000	550 억	471649	N	N	0	N	N
71	20240820	110725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	40	2	0.78	178203510	34626	37.33	5150	5200	5100	6690	3610	5150	5146.52	0.89	-1789	5276	5212	5126	5062	4976	5170	5020	550	1540	1000	3500	10	1	53124634	2757	11.36	0.80	12	0.07	457.00	6503.00	7330	20240219	-29.20	4295	20231031	20.84	7330	-29.20	20240219	4500	15.33	20240805	7330	-29.20	20240219	4295	20.84	20231031	1.75	N	100790	1000	550 억	471649	N	N	0	N	N
72	20240820	100724	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	40	2	0.78	139633980	27155	29.27	5150	5200	5100	6690	3610	5150	5142.11	0.89	-3886	5276	5212	5126	5062	4976	5170	5020	550	1540	1000	3500	10	1	53124634	2757	11.36	0.80	12	0.05	457.00	6503.00	7330	20240219	-29.20	4295	20231031	20.84	7330	-29.20	20240219	4500	15.33	20240805	7330	-29.20	20240219	4295	20.84	20231031	1.75	N	100790	1000	550 억	471649	N	N	0	N	N
73	20240820	090726	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	20	2	0.39	42914260	8317	8.97	5150	5190	5120	6690	3610	5150	5159.82	0.89	-5857	5276	5212	5126	5062	4976	5170	5020	550	1540	1000	3500	10	1	53124634	2747	11.31	0.80	12	0.02	457.00	6503.00	7330	20240219	-29.47	4295	20231031	20.37	7330	-29.47	20240219	4500	14.89	20240805	7330	-29.47	20240219	4295	20.37	20231031	1.75	N	100790	1000	550 억	471649	N	N	0	N	N
74	20240819	160717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	-20	5	-0.39	471513370	92756	65.97	5190	5190	5040	6720	3620	5170	5083.37	0.91	-12340	5283	5226	5143	5086	5003	5255	5115	550	1550	1000	3510	10	1	53124634	2736	11.27	0.79	12	0.17	457.00	6503.00	7330	20240219	-29.74	4295	20231031	19.91	7330	-29.74	20240219	4500	14.44	20240805	7330	-29.74	20240219	4295	19.91	20231031	1.75	N	100790	1000	550 억	483916	N	N	0	N	N
75	20240819	150723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5070	-100	5	-1.93	417928560	82228	58.48	5190	5190	5040	6720	3620	5170	5082.56	0.91	-10009	5283	5226	5143	5086	5003	5255	5115	550	1550	1000	3510	10	1	53124634	2693	11.09	0.78	12	0.15	457.00	6503.00	7330	20240219	-30.83	4295	20231031	18.04	7330	-30.83	20240219	4500	12.67	20240805	7330	-30.83	20240219	4295	18.04	20231031	1.75	N	100790	1000	550 억	483916	N	N	0	N	N
76	20240819	140725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	-70	5	-1.35	323228830	63506	45.17	5190	5190	5040	6720	3620	5170	5089.74	0.91	-10787	5283	5226	5143	5086	5003	5255	5115	550	1550	1000	3510	10	1	53124634	2709	11.16	0.78	12	0.12	457.00	6503.00	7330	20240219	-30.42	4295	20231031	18.74	7330	-30.42	20240219	4500	13.33	20240805	7330	-30.42	20240219	4295	18.74	20231031	1.75	N	100790	1000	550 억	483916	N	N	0	N	N
77	20240819	130720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5070	-100	5	-1.93	243295990	47687	33.92	5190	5190	5070	6720	3620	5170	5101.94	0.91	-11457	5283	5226	5143	5086	5003	5255	5115	550	1550	1000	3510	10	1	53124634	2693	11.09	0.78	12	0.09	457.00	6503.00	7330	20240219	-30.83	4295	20231031	18.04	7330	-30.83	20240219	4500	12.67	20240805	7330	-30.83	20240219	4295	18.04	20231031	1.75	N	100790	1000	550 억	483916	N	N	0	N	N
78	20240819	120721	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-90	5	-1.74	176223720	34491	24.53	5190	5190	5080	6720	3620	5170	5109.27	0.91	-12723	5283	5226	5143	5086	5003	5255	5115	550	1550	1000	3510	10	1	53124634	2699	11.12	0.78	12	0.06	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.75	N	100790	1000	550 억	483916	N	N	0	N	N
79	20240819	110723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5120	-50	5	-0.97	125402750	24502	17.43	5190	5190	5080	6720	3620	5170	5118.06	0.91	-7817	5283	5226	5143	5086	5003	5255	5115	550	1550	1000	3510	10	1	53124634	2720	11.20	0.79	12	0.05	457.00	6503.00	7330	20240219	-30.15	4295	20231031	19.21	7330	-30.15	20240219	4500	13.78	20240805	7330	-30.15	20240219	4295	19.21	20231031	1.75	N	100790	1000	550 억	483916	N	N	0	N	N
80	20240819	100724	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	-20	5	-0.39	52606320	10261	7.30	5190	5190	5110	6720	3620	5170	5126.82	0.91	-507	5283	5226	5143	5086	5003	5255	5115	550	1550	1000	3510	10	1	53124634	2736	11.27	0.79	12	0.02	457.00	6503.00	7330	20240219	-29.74	4295	20231031	19.91	7330	-29.74	20240219	4500	14.44	20240805	7330	-29.74	20240219	4295	19.91	20231031	1.75	N	100790	1000	550 억	483916	N	N	0	N	N
81	20240819	090723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-30	5	-0.58	3528230	685	0.49	5190	5190	5140	6720	3620	5170	5150.70	0.91	-64	5283	5226	5143	5086	5003	5255	5115	550	1550	1000	3510	10	1	53124634	2731	11.25	0.79	12	0.00	457.00	6503.00	7330	20240219	-29.88	4295	20231031	19.67	7330	-29.88	20240219	4500	14.22	20240805	7330	-29.88	20240219	4295	19.67	20231031	1.75	N	100790	1000	550 억	483916	N	N	0	N	N
82	20240816	160716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	80	2	1.57	721983550	140590	265.94	5090	5200	5060	6610	3570	5090	5135.38	0.86	25982	5190	5140	5070	5020	4950	5165	5045	550	1520	1000	3460	10	1	53124634	2747	11.31	0.80	12	0.26	457.00	6503.00	7330	20240219	-29.47	4295	20231031	20.37	7330	-29.47	20240219	4500	14.89	20240805	7330	-29.47	20240219	4295	20.37	20231031	1.73	N	100790	1000	550 억	457717	N	N	0	N	N
83	20240816	150717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	40	2	0.79	707277240	137740	260.55	5090	5200	5060	6610	3570	5090	5134.87	0.86	25812	5190	5140	5070	5020	4950	5165	5045	550	1520	1000	3460	10	1	53124634	2725	11.23	0.79	12	0.26	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4500	14.00	20240805	7330	-30.01	20240219	4295	19.44	20231031	1.73	N	100790	1000	550 억	457717	N	N	0	N	N
84	20240816	140722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	50	2	0.98	654192820	127410	241.01	5090	5200	5060	6610	3570	5090	5134.55	0.86	23174	5190	5140	5070	5020	4950	5165	5045	550	1520	1000	3460	10	1	53124634	2731	11.25	0.79	12	0.24	457.00	6503.00	7330	20240219	-29.88	4295	20231031	19.67	7330	-29.88	20240219	4500	14.22	20240805	7330	-29.88	20240219	4295	19.67	20231031	1.73	N	100790	1000	550 억	457717	N	N	0	N	N
85	20240816	130723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	90	2	1.77	348750810	67858	128.36	5090	5190	5060	6610	3570	5090	5139.42	0.86	15615	5190	5140	5070	5020	4950	5165	5045	550	1520	1000	3460	10	1	53124634	2752	11.33	0.80	12	0.13	457.00	6503.00	7330	20240219	-29.33	4295	20231031	20.61	7330	-29.33	20240219	4500	15.11	20240805	7330	-29.33	20240219	4295	20.61	20231031	1.73	N	100790	1000	550 억	457717	N	N	0	N	N
86	20240816	120718	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	70	2	1.38	241836940	47168	89.22	5090	5190	5060	6610	3570	5090	5127.14	0.86	7073	5190	5140	5070	5020	4950	5165	5045	550	1520	1000	3460	10	1	53124634	2741	11.29	0.79	12	0.09	457.00	6503.00	7330	20240219	-29.60	4295	20231031	20.14	7330	-29.60	20240219	4500	14.67	20240805	7330	-29.60	20240219	4295	20.14	20231031	1.73	N	100790	1000	550 억	457717	N	N	0	N	N
87	20240816	110721	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	90	2	1.77	220698980	43077	81.48	5090	5180	5060	6610	3570	5090	5123.36	0.86	7095	5190	5140	5070	5020	4950	5165	5045	550	1520	1000	3460	10	1	53124634	2752	11.33	0.80	12	0.08	457.00	6503.00	7330	20240219	-29.33	4295	20231031	20.61	7330	-29.33	20240219	4500	15.11	20240805	7330	-29.33	20240219	4295	20.61	20231031	1.73	N	100790	1000	550 억	457717	N	N	0	N	N
88	20240816	100718	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	70	2	1.38	175925780	34398	65.07	5090	5160	5060	6610	3570	5090	5114.42	0.86	4461	5190	5140	5070	5020	4950	5165	5045	550	1520	1000	3460	10	1	53124634	2741	11.29	0.79	12	0.06	457.00	6503.00	7330	20240219	-29.60	4295	20231031	20.14	7330	-29.60	20240219	4500	14.67	20240805	7330	-29.60	20240219	4295	20.14	20231031	1.73	N	100790	1000	550 억	457717	N	N	0	N	N
89	20240816	090719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	0	3	0.00	51702680	10153	19.21	5090	5130	5060	6610	3570	5090	5092.35	0.86	1522	5190	5140	5070	5020	4950	5165	5045	550	1520	1000	3460	10	1	53124634	2704	11.14	0.78	12	0.02	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.73	N	100790	1000	550 억	457717	N	N	0	N	N
90	20240814	160719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	70	2	1.39	252729680	50062	52.07	5060	5120	5000	6520	3520	5020	5048.33	0.84	9421	5263	5141	5068	4946	4873	5105	4910	550	1500	1000	3410	10	1	53124634	2704	11.14	0.78	12	0.09	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.72	N	100790	1000	550 억	448293	N	N	0	N	N
91	20240814	150721	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	70	2	1.39	241418830	47836	49.75	5060	5120	5000	6520	3520	5020	5046.80	0.84	9697	5263	5141	5068	4946	4873	5105	4910	550	1500	1000	3410	10	1	53124634	2704	11.14	0.78	12	0.09	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.72	N	100790	1000	550 억	448293	N	N	0	N	N
92	20240814	140724	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	30	2	0.60	198289980	39344	40.92	5060	5120	5000	6520	3520	5020	5039.90	0.84	6791	5263	5141	5068	4946	4873	5105	4910	550	1500	1000	3410	10	1	53124634	2683	11.05	0.78	12	0.07	457.00	6503.00	7330	20240219	-31.11	4295	20231031	17.58	7330	-31.11	20240219	4500	12.22	20240805	7330	-31.11	20240219	4295	17.58	20231031	1.72	N	100790	1000	550 억	448293	N	N	0	N	N
93	20240814	130722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	60	2	1.20	182255470	36163	37.61	5060	5120	5000	6520	3520	5020	5039.83	0.84	6578	5263	5141	5068	4946	4873	5105	4910	550	1500	1000	3410	10	1	53124634	2699	11.12	0.78	12	0.07	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.72	N	100790	1000	550 억	448293	N	N	0	N	N
94	20240814	120717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	60	2	1.20	175685560	34868	36.26	5060	5120	5000	6520	3520	5020	5038.59	0.84	6618	5263	5141	5068	4946	4873	5105	4910	550	1500	1000	3410	10	1	53124634	2699	11.12	0.78	12	0.07	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.72	N	100790	1000	550 억	448293	N	N	0	N	N
95	20240814	110714	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	30	2	0.60	162244620	32211	33.50	5060	5120	5000	6520	3520	5020	5036.93	0.84	6161	5263	5141	5068	4946	4873	5105	4910	550	1500	1000	3410	10	1	53124634	2683	11.05	0.78	12	0.06	457.00	6503.00	7330	20240219	-31.11	4295	20231031	17.58	7330	-31.11	20240219	4500	12.22	20240805	7330	-31.11	20240219	4295	17.58	20231031	1.72	N	100790	1000	550 억	448293	N	N	0	N	N
96	20240814	100714	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	20	2	0.40	132424190	26311	27.36	5060	5120	5000	6520	3520	5020	5033.04	0.84	3790	5263	5141	5068	4946	4873	5105	4910	550	1500	1000	3410	10	1	53124634	2677	11.03	0.78	12	0.05	457.00	6503.00	7330	20240219	-31.24	4295	20231031	17.35	7330	-31.24	20240219	4500	12.00	20240805	7330	-31.24	20240219	4295	17.35	20231031	1.72	N	100790	1000	550 억	448293	N	N	0	N	N
97	20240814	090747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	70	2	1.39	2282740	449	0.47	5060	5090	5060	6520	3520	5020	5084.05	0.84	67	5263	5141	5068	4946	4873	5105	4910	550	1500	1000	3410	10	1	53124634	2704	11.14	0.78	12	0.00	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.72	N	100790	1000	550 억	448293	N	N	0	N	N
98	20240813	160707	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-170	5	-3.28	484428200	96045	187.61	5190	5190	4995	6740	3640	5190	5043.76	0.86	-6158	5443	5316	5203	5076	4963	5260	5020	550	1550	1000	3520	10	1	53124634	2667	10.98	0.77	12	0.18	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4500	11.56	20240805	7330	-31.51	20240219	4295	16.88	20231031	1.71	N	100790	1000	550 억	454468	N	N	0	N	N
99	20240813	150713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-190	5	-3.66	396414180	78444	153.23	5190	5190	5000	6740	3640	5190	5053.47	0.86	-15361	5443	5316	5203	5076	4963	5260	5020	550	1550	1000	3520	10	1	53124634	2656	10.94	0.77	12	0.15	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4500	11.11	20240805	7330	-31.79	20240219	4295	16.41	20231031	1.71	N	100790	1000	550 억	454468	N	N	0	N	N
100	20240813	140713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-100	5	-1.93	150179000	29458	57.54	5190	5190	5060	6740	3640	5190	5098.07	0.86	-16678	5443	5316	5203	5076	4963	5260	5020	550	1550	1000	3520	10	1	53124634	2704	11.14	0.78	12	0.06	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.71	N	100790	1000	550 억	454468	N	N	0	N	N
101	20240813	130713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	-130	5	-2.50	148017410	29032	56.71	5190	5190	5060	6740	3640	5190	5098.42	0.86	-16404	5443	5316	5203	5076	4963	5260	5020	550	1550	1000	3520	10	1	53124634	2688	11.07	0.78	12	0.05	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4500	12.44	20240805	7330	-30.97	20240219	4295	17.81	20231031	1.71	N	100790	1000	550 억	454468	N	N	0	N	N
102	20240813	120708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-110	5	-2.12	121960190	23892	46.67	5190	5190	5070	6740	3640	5190	5104.65	0.86	-16519	5443	5316	5203	5076	4963	5260	5020	550	1550	1000	3520	10	1	53124634	2699	11.12	0.78	12	0.04	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.71	N	100790	1000	550 억	454468	N	N	0	N	N
103	20240813	110706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-100	5	-1.93	104467060	20453	39.95	5190	5190	5070	6740	3640	5190	5107.66	0.86	-13188	5443	5316	5203	5076	4963	5260	5020	550	1550	1000	3520	10	1	53124634	2704	11.14	0.78	12	0.04	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.71	N	100790	1000	550 억	454468	N	N	0	N	N
104	20240813	100709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	-90	5	-1.73	87119080	17048	33.30	5190	5190	5070	6740	3640	5190	5110.22	0.86	-11717	5443	5316	5203	5076	4963	5260	5020	550	1550	1000	3520	10	1	53124634	2709	11.16	0.78	12	0.03	457.00	6503.00	7330	20240219	-30.42	4295	20231031	18.74	7330	-30.42	20240219	4500	13.33	20240805	7330	-30.42	20240219	4295	18.74	20231031	1.71	N	100790	1000	550 억	454468	N	N	0	N	N
105	20240813	090712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	-40	5	-0.77	3410420	662	1.29	5190	5190	5150	6740	3640	5190	5151.69	0.86	-8	5443	5316	5203	5076	4963	5260	5020	550	1550	1000	3520	10	1	53124634	2736	11.27	0.79	12	0.00	457.00	6503.00	7330	20240219	-29.74	4295	20231031	19.91	7330	-29.74	20240219	4500	14.44	20240805	7330	-29.74	20240219	4295	19.91	20231031	1.71	N	100790	1000	550 억	454468	N	N	0	N	N
106	20240812	160704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	-50	5	-0.95	263315710	51192	51.71	5330	5330	5090	6810	3670	5240	5143.69	0.89	-20111	5366	5302	5206	5142	5046	5335	5175	550	1570	1000	3560	10	1	53124634	2757	11.36	0.80	12	0.10	457.00	6503.00	7330	20240219	-29.20	4295	20231031	20.84	7330	-29.20	20240219	4500	15.33	20240805	7330	-29.20	20240219	4295	20.84	20231031	1.64	N	100790	1000	550 억	474146	N	N	0	N	N
107	20240812	150704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-130	5	-2.48	241774860	47022	47.50	5330	5330	5090	6810	3670	5240	5141.74	0.89	-17533	5366	5302	5206	5142	5046	5335	5175	550	1570	1000	3560	10	1	53124634	2715	11.18	0.79	12	0.09	457.00	6503.00	7330	20240219	-30.29	4295	20231031	18.98	7330	-30.29	20240219	4500	13.56	20240805	7330	-30.29	20240219	4295	18.98	20231031	1.64	N	100790	1000	550 억	474146	N	N	0	N	N
108	20240812	140704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-100	5	-1.91	142888580	27683	27.97	5330	5330	5120	6810	3670	5240	5161.60	0.89	-16477	5366	5302	5206	5142	5046	5335	5175	550	1570	1000	3560	10	1	53124634	2731	11.25	0.79	12	0.05	457.00	6503.00	7330	20240219	-29.88	4295	20231031	19.67	7330	-29.88	20240219	4500	14.22	20240805	7330	-29.88	20240219	4295	19.67	20231031	1.64	N	100790	1000	550 억	474146	N	N	0	N	N
109	20240812	130702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-110	5	-2.10	139600140	27043	27.32	5330	5330	5120	6810	3670	5240	5162.15	0.89	-15880	5366	5302	5206	5142	5046	5335	5175	550	1570	1000	3560	10	1	53124634	2725	11.23	0.79	12	0.05	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4500	14.00	20240805	7330	-30.01	20240219	4295	19.44	20231031	1.64	N	100790	1000	550 억	474146	N	N	0	N	N
110	20240812	120700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	-80	5	-1.53	85942170	16591	16.76	5330	5330	5130	6810	3670	5240	5180.05	0.89	-10417	5366	5302	5206	5142	5046	5335	5175	550	1570	1000	3560	10	1	53124634	2741	11.29	0.79	12	0.03	457.00	6503.00	7330	20240219	-29.60	4295	20231031	20.14	7330	-29.60	20240219	4500	14.67	20240805	7330	-29.60	20240219	4295	20.14	20231031	1.64	N	100790	1000	550 억	474146	N	N	0	N	N
111	20240812	110702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	-90	5	-1.72	77527280	14960	15.11	5330	5330	5130	6810	3670	5240	5182.30	0.89	-9770	5366	5302	5206	5142	5046	5335	5175	550	1570	1000	3560	10	1	53124634	2736	11.27	0.79	12	0.03	457.00	6503.00	7330	20240219	-29.74	4295	20231031	19.91	7330	-29.74	20240219	4500	14.44	20240805	7330	-29.74	20240219	4295	19.91	20231031	1.64	N	100790	1000	550 억	474146	N	N	0	N	N
112	20240812	100658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	-90	5	-1.72	55780280	10741	10.85	5330	5330	5140	6810	3670	5240	5193.21	0.89	-7599	5366	5302	5206	5142	5046	5335	5175	550	1570	1000	3560	10	1	53124634	2736	11.27	0.79	12	0.02	457.00	6503.00	7330	20240219	-29.74	4295	20231031	19.91	7330	-29.74	20240219	4500	14.44	20240805	7330	-29.74	20240219	4295	19.91	20231031	1.64	N	100790	1000	550 억	474146	N	N	0	N	N
113	20240812	090656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	30	2	0.57	3439970	650	0.66	5330	5330	5250	6810	3670	5240	5292.26	0.89	-535	5366	5302	5206	5142	5046	5335	5175	550	1570	1000	3560	10	1	53124634	2800	11.53	0.81	12	0.00	457.00	6503.00	7330	20240219	-28.10	4295	20231031	22.70	7330	-28.10	20240219	4500	17.11	20240805	7330	-28.10	20240219	4295	22.70	20231031	1.64	N	100790	1000	550 억	474146	N	N	0	N	N
114	20240809	160653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	180	2	3.56	515173590	98986	88.23	5110	5270	5110	6570	3550	5060	5204.51	0.89	23545	5400	5230	5110	4940	4820	5170	4880	550	1510	1000	3440	10	1	53124634	2784	11.47	0.81	12	0.19	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4500	16.44	20240805	7330	-28.51	20240219	4295	22.00	20231031	1.64	N	100790	1000	550 억	470929	N	N	1162	N	N
115	20240809	150710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	130	2	2.57	469950960	90309	80.50	5110	5270	5110	6570	3550	5060	5203.81	0.89	25364	5400	5230	5110	4940	4820	5170	4880	550	1510	1000	3440	10	1	53124634	2757	11.36	0.80	12	0.17	457.00	6503.00	7330	20240219	-29.20	4295	20231031	20.84	7330	-29.20	20240219	4500	15.33	20240805	7330	-29.20	20240219	4295	20.84	20231031	1.64	N	100790	1000	550 억	470929	N	N	1162	N	N
116	20240809	140709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	120	2	2.37	393373040	75614	67.40	5110	5270	5110	6570	3550	5060	5202.38	0.89	27552	5400	5230	5110	4940	4820	5170	4880	550	1510	1000	3440	10	1	53124634	2752	11.33	0.80	12	0.14	457.00	6503.00	7330	20240219	-29.33	4295	20231031	20.61	7330	-29.33	20240219	4500	15.11	20240805	7330	-29.33	20240219	4295	20.61	20231031	1.64	N	100790	1000	550 억	470929	N	N	1162	N	N
117	20240809	130708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	180	2	3.56	332244440	63875	56.94	5110	5270	5110	6570	3550	5060	5201.48	0.89	24996	5400	5230	5110	4940	4820	5170	4880	550	1510	1000	3440	10	1	53124634	2784	11.47	0.81	12	0.12	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4500	16.44	20240805	7330	-28.51	20240219	4295	22.00	20231031	1.64	N	100790	1000	550 억	470929	N	N	1162	N	N
118	20240809	120705	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	180	2	3.56	266417020	51319	45.74	5110	5250	5110	6570	3550	5060	5191.39	0.89	20188	5400	5230	5110	4940	4820	5170	4880	550	1510	1000	3440	10	1	53124634	2784	11.47	0.81	12	0.10	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4500	16.44	20240805	7330	-28.51	20240219	4295	22.00	20231031	1.64	N	100790	1000	550 억	470929	N	N	1162	N	N
119	20240809	110659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	110	2	2.17	173532310	33507	29.87	5110	5210	5110	6570	3550	5060	5178.99	0.89	6924	5400	5230	5110	4940	4820	5170	4880	550	1510	1000	3440	10	1	53124634	2747	11.31	0.80	12	0.06	457.00	6503.00	7330	20240219	-29.47	4295	20231031	20.37	7330	-29.47	20240219	4500	14.89	20240805	7330	-29.47	20240219	4295	20.37	20231031	1.64	N	100790	1000	550 억	470929	N	N	1162	N	N
120	20240809	100710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	130	2	2.57	156403940	30194	26.91	5110	5210	5110	6570	3550	5060	5179.97	0.89	7346	5400	5230	5110	4940	4820	5170	4880	550	1510	1000	3440	10	1	53124634	2757	11.36	0.80	12	0.06	457.00	6503.00	7330	20240219	-29.20	4295	20231031	20.84	7330	-29.20	20240219	4500	15.33	20240805	7330	-29.20	20240219	4295	20.84	20231031	1.64	N	100790	1000	550 억	470929	N	N	1162	N	N
121	20240809	090702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	100	2	1.98	50226560	9728	8.67	5110	5200	5110	6570	3550	5060	5163.09	0.89	140	5400	5230	5110	4940	4820	5170	4880	550	1510	1000	3440	10	1	53124634	2741	11.29	0.79	12	0.02	457.00	6503.00	7330	20240219	-29.60	4295	20231031	20.14	7330	-29.60	20240219	4500	14.67	20240805	7330	-29.60	20240219	4295	20.14	20231031	1.64	N	100790	1000	550 억	470929	N	N	1162	N	N
122	20240808	160650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	-170	5	-3.25	568067300	112147	120.10	5200	5280	4990	6790	3670	5230	5065.38	0.93	-21415	5523	5376	5103	4956	4683	5450	5030	550	1560	1000	3550	10	1	53124634	2688	11.07	0.78	12	0.21	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4500	12.44	20240805	7330	-30.97	20240219	4295	17.81	20231031	1.68	N	100790	1000	550 억	493167	N	N	1162	N	N
123	20240808	150657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-230	5	-4.40	433391430	85353	91.41	5200	5280	4990	6790	3670	5230	5077.64	0.93	-20773	5523	5376	5103	4956	4683	5450	5030	550	1560	1000	3550	10	1	53124634	2656	10.94	0.77	12	0.16	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4500	11.11	20240805	7330	-31.79	20240219	4295	16.41	20231031	1.68	N	100790	1000	550 억	493167	N	N	323	N	N
124	20240808	140701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	-180	5	-3.44	231064880	45102	48.30	5200	5280	5040	6790	3670	5230	5123.16	0.93	-26496	5523	5376	5103	4956	4683	5450	5030	550	1560	1000	3550	10	1	53124634	2683	11.05	0.78	12	0.08	457.00	6503.00	7330	20240219	-31.11	4295	20231031	17.58	7330	-31.11	20240219	4500	12.22	20240805	7330	-31.11	20240219	4295	17.58	20231031	1.68	N	100790	1000	550 억	493167	N	N	323	N	N
125	20240808	130659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	-70	5	-1.34	139453920	27200	29.13	5200	5280	5040	6790	3670	5230	5126.98	0.93	-16501	5523	5376	5103	4956	4683	5450	5030	550	1560	1000	3550	10	1	53124634	2741	11.29	0.79	12	0.05	457.00	6503.00	7330	20240219	-29.60	4295	20231031	20.14	7330	-29.60	20240219	4500	14.67	20240805	7330	-29.60	20240219	4295	20.14	20231031	1.68	N	100790	1000	550 억	493167	N	N	323	N	N
126	20240808	120704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5150	-80	5	-1.53	118561180	23161	24.80	5200	5280	5040	6790	3670	5230	5119.00	0.93	-14359	5523	5376	5103	4956	4683	5450	5030	550	1560	1000	3550	10	1	53124634	2736	11.27	0.79	12	0.04	457.00	6503.00	7330	20240219	-29.74	4295	20231031	19.91	7330	-29.74	20240219	4500	14.44	20240805	7330	-29.74	20240219	4295	19.91	20231031	1.68	N	100790	1000	550 억	493167	N	N	323	N	N
127	20240808	110659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5120	-110	5	-2.10	104103930	20350	21.79	5200	5280	5040	6790	3670	5230	5115.67	0.93	-13473	5523	5376	5103	4956	4683	5450	5030	550	1560	1000	3550	10	1	53124634	2720	11.20	0.79	12	0.04	457.00	6503.00	7330	20240219	-30.15	4295	20231031	19.21	7330	-30.15	20240219	4500	13.78	20240805	7330	-30.15	20240219	4295	19.21	20231031	1.68	N	100790	1000	550 억	493167	N	N	323	N	N
128	20240808	100656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-150	5	-2.87	71665740	13982	14.97	5200	5280	5040	6790	3670	5230	5125.57	0.93	-9960	5523	5376	5103	4956	4683	5450	5030	550	1560	1000	3550	10	1	53124634	2699	11.12	0.78	12	0.03	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.68	N	100790	1000	550 억	493167	N	N	323	N	N
129	20240808	090652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	-10	5	-0.19	15923600	3073	3.29	5200	5230	5140	6790	3670	5230	5181.78	0.93	-2003	5523	5376	5103	4956	4683	5450	5030	550	1560	1000	3550	10	1	53124634	2773	11.42	0.80	12	0.01	457.00	6503.00	7330	20240219	-28.79	4295	20231031	21.54	7330	-28.79	20240219	4500	16.00	20240805	7330	-28.79	20240219	4295	21.54	20231031	1.68	N	100790	1000	550 억	493167	N	N	323	N	N
130	20240807	160641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5230	300	2	6.09	475954055	93377	56.31	4830	5250	4830	6400	3455	4930	5097.12	0.96	-14908	5213	5071	4818	4676	4423	5142	4747	550	1470	1000	3350	10	1	53124634	2778	11.44	0.80	12	0.18	457.00	6503.00	7330	20240219	-28.65	4295	20231031	21.77	7330	-28.65	20240219	4500	16.22	20240805	7330	-28.65	20240219	4295	21.77	20231031	1.78	N	100790	1000	550 억	507804	N	N	323	N	N
131	20240807	150652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	250	2	5.07	388055645	76467	46.11	4830	5190	4830	6400	3455	4930	5074.81	0.96	-6827	5213	5071	4818	4676	4423	5142	4747	550	1470	1000	3350	10	1	53124634	2752	11.33	0.80	12	0.14	457.00	6503.00	7330	20240219	-29.33	4295	20231031	20.61	7330	-29.33	20240219	4500	15.11	20240805	7330	-29.33	20240219	4295	20.61	20231031	1.78	N	100790	1000	550 억	507804	N	N	61	N	N
132	20240807	140657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	170	2	3.45	242078025	48120	29.02	4830	5160	4830	6400	3455	4930	5030.72	0.96	-399	5213	5071	4818	4676	4423	5142	4747	550	1470	1000	3350	10	1	53124634	2709	11.16	0.78	12	0.09	457.00	6503.00	7330	20240219	-30.42	4295	20231031	18.74	7330	-30.42	20240219	4500	13.33	20240805	7330	-30.42	20240219	4295	18.74	20231031	1.78	N	100790	1000	550 억	507804	N	N	61	N	N
133	20240807	130650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	130	2	2.64	221606015	44090	26.59	4830	5160	4830	6400	3455	4930	5026.22	0.96	-1543	5213	5071	4818	4676	4423	5142	4747	550	1470	1000	3350	10	1	53124634	2688	11.07	0.78	12	0.08	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4500	12.44	20240805	7330	-30.97	20240219	4295	17.81	20231031	1.78	N	100790	1000	550 억	507804	N	N	61	N	N
134	20240807	120654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	160	2	3.25	171993965	34278	20.67	4830	5160	4830	6400	3455	4930	5017.62	0.96	-2515	5213	5071	4818	4676	4423	5142	4747	550	1470	1000	3350	10	1	53124634	2704	11.14	0.78	12	0.06	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.78	N	100790	1000	550 억	507804	N	N	61	N	N
135	20240807	110653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	150	2	3.04	155647755	31070	18.74	4830	5160	4830	6400	3455	4930	5009.58	0.96	-455	5213	5071	4818	4676	4423	5142	4747	550	1470	1000	3350	10	1	53124634	2699	11.12	0.78	12	0.06	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.78	N	100790	1000	550 억	507804	N	N	61	N	N
136	20240807	100647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	130	2	2.64	120458370	24046	14.50	4830	5160	4830	6400	3455	4930	5009.50	0.96	-43	5213	5071	4818	4676	4423	5142	4747	550	1470	1000	3350	10	1	53124634	2688	11.07	0.78	12	0.05	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4500	12.44	20240805	7330	-30.97	20240219	4295	17.81	20231031	1.78	N	100790	1000	550 억	507804	N	N	61	N	N
137	20240807	090700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	0	3	0.00	24734650	5086	3.07	4830	4990	4830	6400	3455	4930	4863.28	0.96	619	5213	5071	4818	4676	4423	5142	4747	550	1470	1000	3350	5	1	53124634	2619	10.79	0.76	12	0.01	457.00	6503.00	7330	20240219	-32.74	4295	20231031	14.78	7330	-32.74	20240219	4500	9.56	20240805	7330	-32.74	20240219	4295	14.78	20231031	1.78	N	100790	1000	550 억	507804	N	N	61	N	N
138	20240806	160639	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	380	2	8.35	793356710	165807	57.53	4605	4960	4565	5910	3185	4550	4785.62	0.88	-8992	5583	5066	4783	4266	3983	4925	4125	550	1360	1000	3090	5	1	53124634	2619	10.79	0.76	12	0.31	457.00	6503.00	7330	20240219	-32.74	4295	20231031	14.78	7330	-32.74	20240219	4500	9.56	20240805	7330	-32.74	20240219	4295	14.78	20231031	1.78	N	100790	1000	550 억	468601	N	N	61	N	N
139	20240806	150651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4925	375	2	8.24	772272360	161519	56.04	4605	4960	4565	5910	3185	4550	4782.17	0.88	-8916	5583	5066	4783	4266	3983	4925	4125	550	1360	1000	3090	5	1	53124634	2616	10.78	0.76	12	0.30	457.00	6503.00	7330	20240219	-32.81	4295	20231031	14.67	7330	-32.81	20240219	4500	9.44	20240805	7330	-32.81	20240219	4295	14.67	20231031	1.78	N	100790	1000	550 억	468601	N	N	7643	N	N
140	20240806	140647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4950	400	2	8.79	714305805	149699	51.94	4605	4960	4565	5910	3185	4550	4772.51	0.88	-9629	5583	5066	4783	4266	3983	4925	4125	550	1360	1000	3090	5	1	53124634	2630	10.83	0.76	12	0.28	457.00	6503.00	7330	20240219	-32.47	4295	20231031	15.25	7330	-32.47	20240219	4500	10.00	20240805	7330	-32.47	20240219	4295	15.25	20231031	1.78	N	100790	1000	550 억	468601	N	N	7643	N	N
141	20240806	130648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4940	390	2	8.57	681185740	142981	49.61	4605	4960	4565	5910	3185	4550	4765.07	0.88	-9576	5583	5066	4783	4266	3983	4925	4125	550	1360	1000	3090	5	1	53124634	2624	10.81	0.76	12	0.27	457.00	6503.00	7330	20240219	-32.61	4295	20231031	15.02	7330	-32.61	20240219	4500	9.78	20240805	7330	-32.61	20240219	4295	15.02	20231031	1.78	N	100790	1000	550 억	468601	N	N	7643	N	N
142	20240806	120650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4925	375	2	8.24	659065780	138476	48.05	4605	4960	4565	5910	3185	4550	4760.33	0.88	-11083	5583	5066	4783	4266	3983	4925	4125	550	1360	1000	3090	5	1	53124634	2616	10.78	0.76	12	0.26	457.00	6503.00	7330	20240219	-32.81	4295	20231031	14.67	7330	-32.81	20240219	4500	9.44	20240805	7330	-32.81	20240219	4295	14.67	20231031	1.78	N	100790	1000	550 억	468601	N	N	7643	N	N
143	20240806	110641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4915	365	2	8.02	635647205	133695	46.39	4605	4960	4565	5910	3185	4550	4755.38	0.88	-8404	5583	5066	4783	4266	3983	4925	4125	550	1360	1000	3090	5	1	53124634	2611	10.75	0.76	12	0.25	457.00	6503.00	7330	20240219	-32.95	4295	20231031	14.44	7330	-32.95	20240219	4500	9.22	20240805	7330	-32.95	20240219	4295	14.44	20231031	1.78	N	100790	1000	550 억	468601	N	N	7643	N	N
144	20240806	100642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4920	370	2	8.13	544820950	115126	39.94	4605	4960	4565	5910	3185	4550	4733.34	0.88	-11227	5583	5066	4783	4266	3983	4925	4125	550	1360	1000	3090	5	1	53124634	2614	10.77	0.76	12	0.22	457.00	6503.00	7330	20240219	-32.88	4295	20231031	14.55	7330	-32.88	20240219	4500	9.33	20240805	7330	-32.88	20240219	4295	14.55	20231031	1.78	N	100790	1000	550 억	468601	N	N	7643	N	N
145	20240806	090644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4655	105	2	2.31	137146870	29418	10.21	4605	4740	4600	5910	3185	4550	4664.34	0.88	1488	5583	5066	4783	4266	3983	4925	4125	550	1360	1000	3090	5	1	53124634	2473	10.19	0.72	12	0.06	457.00	6503.00	7330	20240219	-36.49	4295	20231031	8.38	7330	-36.49	20240219	4500	3.44	20240805	7330	-36.49	20240219	4295	8.38	20231031	1.78	N	100790	1000	550 억	468601	N	N	7643	N	N
146	20240805	160633	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4550	-780	5	-14.63	1377803755	286130	365.16	5300	5300	4500	6920	3740	5330	4822.36	0.81	-22935	5583	5456	5383	5256	5183	5420	5220	550	1590	1000	3620	5	1	53124634	2417	9.96	0.70	12	0.54	457.00	6503.00	7330	20240219	-37.93	4295	20231031	5.94	7330	-37.93	20240219	4500	1.11	20240805	7330	-37.93	20240219	4295	5.94	20231031	1.79	N	100790	1000	550 억	431737	N	N	7643	N	N
147	20240805	150644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4605	-725	5	-13.60	998824605	202894	258.93	5300	5300	4605	6920	3740	5330	4922.89	0.81	-15272	5583	5456	5383	5256	5183	5420	5220	550	1590	1000	3620	5	1	53124634	2446	10.08	0.71	12	0.38	457.00	6503.00	7330	20240219	-37.18	4295	20231031	7.22	7330	-37.18	20240219	4605	0.00	20240805	7330	-37.18	20240219	4295	7.22	20231031	1.79	N	100790	1000	550 억	431737	N	N	687	N	N
148	20240805	140645	58	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4960	-370	5	-6.94	623624995	123917	158.14	5300	5300	4935	6920	3740	5330	5032.60	0.81	-18662	5583	5456	5383	5256	5183	5420	5220	550	1590	1000	3620	5	1	53124634	2635	10.85	0.76	12	0.23	457.00	6503.00	7330	20240219	-32.33	4295	20231031	15.48	7330	-32.33	20240219	4935	0.51	20240805	7330	-32.33	20240219	4295	15.48	20231031	1.79	N	100790	1000	550 억	431737	N	N	687	N	N
149	20240805	130642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4940	-390	5	-7.32	571214310	113350	144.66	5300	5300	4935	6920	3740	5330	5039.39	0.81	-16985	5583	5456	5383	5256	5183	5420	5220	550	1590	1000	3620	5	1	53124634	2624	10.81	0.76	12	0.21	457.00	6503.00	7330	20240219	-32.61	4295	20231031	15.02	7330	-32.61	20240219	4935	0.10	20240805	7330	-32.61	20240219	4295	15.02	20231031	1.79	N	100790	1000	550 억	431737	N	N	687	N	N
150	20240805	120637	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-330	5	-6.19	396853380	78291	99.91	5300	5300	5000	6920	3740	5330	5068.95	0.81	-8265	5583	5456	5383	5256	5183	5420	5220	550	1590	1000	3620	10	1	53124634	2656	10.94	0.77	12	0.15	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	5000	0.00	20240805	7330	-31.79	20240219	4295	16.41	20231031	1.79	N	100790	1000	550 억	431737	N	N	687	N	N
151	20240805	110640	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-240	5	-4.50	262167150	51528	65.76	5300	5300	5030	6920	3740	5330	5087.86	0.81	-6601	5583	5456	5383	5256	5183	5420	5220	550	1590	1000	3620	10	1	53124634	2704	11.14	0.78	12	0.10	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	5030	1.19	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.79	N	100790	1000	550 억	431737	N	N	687	N	N
152	20240805	100638	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	-280	5	-5.25	217740730	42766	54.58	5300	5300	5030	6920	3740	5330	5091.44	0.81	-3670	5583	5456	5383	5256	5183	5420	5220	550	1590	1000	3620	10	1	53124634	2683	11.05	0.78	12	0.08	457.00	6503.00	7330	20240219	-31.11	4295	20231031	17.58	7330	-31.11	20240219	5030	0.40	20240805	7330	-31.11	20240219	4295	17.58	20231031	1.79	N	100790	1000	550 억	431737	N	N	687	N	N
153	20240805	090634	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-250	5	-4.69	47583940	9202	11.74	5300	5300	5080	6920	3740	5330	5171.04	0.81	-4467	5583	5456	5383	5256	5183	5420	5220	550	1590	1000	3620	10	1	53124634	2699	11.12	0.78	12	0.02	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	5080	0.00	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.79	N	100790	1000	550 억	431737	N	N	687	N	N
154	20240802	160628	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5330	-240	5	-4.31	420813860	78241	46.26	5510	5510	5310	7240	3900	5570	5378.43	0.87	-29451	5796	5682	5466	5352	5136	5740	5410	550	1670	1000	3780	10	1	53124634	2832	11.66	0.82	12	0.15	457.00	6503.00	7330	20240219	-27.29	4295	20231031	24.10	7330	-27.29	20240219	5170	3.09	20240730	7330	-27.29	20240219	4295	24.10	20231031	1.83	N	100790	1000	550 억	461066	N	N	687	N	N
155	20240802	150626	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5320	-250	5	-4.49	380339480	70661	41.78	5510	5510	5310	7240	3900	5570	5382.59	0.87	-26765	5796	5682	5466	5352	5136	5740	5410	550	1670	1000	3780	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	1.83	N	100790	1000	550 억	461066	N	N	43	N	N
156	20240802	140631	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5330	-240	5	-4.31	321159880	59567	35.22	5510	5510	5320	7240	3900	5570	5391.57	0.87	-22266	5796	5682	5466	5352	5136	5740	5410	550	1670	1000	3780	10	1	53124634	2832	11.66	0.82	12	0.11	457.00	6503.00	7330	20240219	-27.29	4295	20231031	24.10	7330	-27.29	20240219	5170	3.09	20240730	7330	-27.29	20240219	4295	24.10	20231031	1.83	N	100790	1000	550 억	461066	N	N	43	N	N
157	20240802	130629	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5360	-210	5	-3.77	241672390	44689	26.42	5510	5510	5320	7240	3900	5570	5407.87	0.87	-15131	5796	5682	5466	5352	5136	5740	5410	550	1670	1000	3780	10	1	53124634	2847	11.73	0.82	12	0.08	457.00	6503.00	7330	20240219	-26.88	4295	20231031	24.80	7330	-26.88	20240219	5170	3.68	20240730	7330	-26.88	20240219	4295	24.80	20231031	1.83	N	100790	1000	550 억	461066	N	N	43	N	N
158	20240802	120630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	-220	5	-3.95	219209860	40489	23.94	5510	5510	5320	7240	3900	5570	5414.06	0.87	-14008	5796	5682	5466	5352	5136	5740	5410	550	1670	1000	3780	10	1	53124634	2842	11.71	0.82	12	0.08	457.00	6503.00	7330	20240219	-27.01	4295	20231031	24.56	7330	-27.01	20240219	5170	3.48	20240730	7330	-27.01	20240219	4295	24.56	20231031	1.83	N	100790	1000	550 억	461066	N	N	43	N	N
159	20240802	110630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5370	-200	5	-3.59	156247730	28728	16.99	5510	5510	5370	7240	3900	5570	5438.87	0.87	-11746	5796	5682	5466	5352	5136	5740	5410	550	1670	1000	3780	10	1	53124634	2853	11.75	0.83	12	0.05	457.00	6503.00	7330	20240219	-26.74	4295	20231031	25.03	7330	-26.74	20240219	5170	3.87	20240730	7330	-26.74	20240219	4295	25.03	20231031	1.83	N	100790	1000	550 억	461066	N	N	43	N	N
160	20240802	100625	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5480	-90	5	-1.62	61271390	11262	6.66	5510	5510	5400	7240	3900	5570	5440.54	0.87	-4718	5796	5682	5466	5352	5136	5740	5410	550	1670	1000	3780	10	1	53124634	2911	11.99	0.84	12	0.02	457.00	6503.00	7330	20240219	-25.24	4295	20231031	27.59	7330	-25.24	20240219	5170	6.00	20240730	7330	-25.24	20240219	4295	27.59	20231031	1.83	N	100790	1000	550 억	461066	N	N	43	N	N
161	20240802	090631	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5500	-70	5	-1.26	3265310	593	0.35	5510	5510	5490	7240	3900	5570	5506.42	0.87	-35	5796	5682	5466	5352	5136	5740	5410	550	1670	1000	3780	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	5170	6.38	20240730	7330	-24.97	20240219	4295	28.06	20231031	1.83	N	100790	1000	550 억	461066	N	N	43	N	N
162	20240801	160624	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	250	2	4.70	917156080	169020	247.83	5250	5580	5250	6910	3730	5320	5426.32	0.79	39751	5400	5360	5280	5240	5160	5380	5260	550	1590	1000	3610	10	1	53124634	2959	12.19	0.86	12	0.32	457.00	6503.00	7330	20240219	-24.01	4295	20231031	29.69	7330	-24.01	20240219	5170	7.74	20240730	7330	-24.01	20240219	4295	29.69	20231031	1.80	N	100790	1000	550 억	419781	N	N	43	N	N
163	20240801	150643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5550	230	2	4.32	877620160	161920	237.42	5250	5580	5250	6910	3730	5320	5420.08	0.79	40654	5400	5360	5280	5240	5160	5380	5260	550	1590	1000	3610	10	1	53124634	2948	12.14	0.85	12	0.30	457.00	6503.00	7330	20240219	-24.28	4295	20231031	29.22	7330	-24.28	20240219	5170	7.35	20240730	7330	-24.28	20240219	4295	29.22	20231031	1.80	N	100790	1000	550 억	419781	N	N	144	N	N
164	20240801	140636	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	220	2	4.14	741760010	137440	201.52	5250	5580	5250	6910	3730	5320	5396.97	0.79	33264	5400	5360	5280	5240	5160	5380	5260	550	1590	1000	3610	10	1	53124634	2943	12.12	0.85	12	0.26	457.00	6503.00	7330	20240219	-24.42	4295	20231031	28.99	7330	-24.42	20240219	5170	7.16	20240730	7330	-24.42	20240219	4295	28.99	20231031	1.80	N	100790	1000	550 억	419781	N	N	144	N	N
165	20240801	130627	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5470	150	2	2.82	625300120	116274	170.49	5250	5580	5250	6910	3730	5320	5377.82	0.79	26289	5400	5360	5280	5240	5160	5380	5260	550	1590	1000	3610	10	1	53124634	2906	11.97	0.84	12	0.22	457.00	6503.00	7330	20240219	-25.38	4295	20231031	27.36	7330	-25.38	20240219	5170	5.80	20240730	7330	-25.38	20240219	4295	27.36	20231031	1.80	N	100790	1000	550 억	419781	N	N	144	N	N
166	20240801	120632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5530	210	2	3.95	607963510	113115	165.86	5250	5580	5250	6910	3730	5320	5374.74	0.79	25137	5400	5360	5280	5240	5160	5380	5260	550	1590	1000	3610	10	1	53124634	2938	12.10	0.85	12	0.21	457.00	6503.00	7330	20240219	-24.56	4295	20231031	28.75	7330	-24.56	20240219	5170	6.96	20240730	7330	-24.56	20240219	4295	28.75	20231031	1.80	N	100790	1000	550 억	419781	N	N	144	N	N
167	20240801	110632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	60	2	1.13	395707260	74511	109.25	5250	5390	5250	6910	3730	5320	5310.72	0.79	19807	5400	5360	5280	5240	5160	5380	5260	550	1590	1000	3610	10	1	53124634	2858	11.77	0.83	12	0.14	457.00	6503.00	7330	20240219	-26.60	4295	20231031	25.26	7330	-26.60	20240219	5170	4.06	20240730	7330	-26.60	20240219	4295	25.26	20231031	1.80	N	100790	1000	550 억	419781	N	N	144	N	N
168	20240801	100628	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	30	2	0.56	302214100	56993	83.57	5250	5360	5250	6910	3730	5320	5302.65	0.79	17806	5400	5360	5280	5240	5160	5380	5260	550	1590	1000	3610	10	1	53124634	2842	11.71	0.82	12	0.11	457.00	6503.00	7330	20240219	-27.01	4295	20231031	24.56	7330	-27.01	20240219	5170	3.48	20240730	7330	-27.01	20240219	4295	24.56	20231031	1.80	N	100790	1000	550 억	419781	N	N	144	N	N
169	20240801	090621	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5300	-20	5	-0.38	25517830	4845	7.10	5250	5300	5250	6910	3730	5320	5266.84	0.79	1780	5400	5360	5280	5240	5160	5380	5260	550	1590	1000	3610	10	1	53124634	2816	11.60	0.82	12	0.01	457.00	6503.00	7330	20240219	-27.69	4295	20231031	23.40	7330	-27.69	20240219	5170	2.51	20240730	7330	-27.69	20240219	4295	23.40	20231031	1.80	N	100790	1000	550 억	419781	N	N	144	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History