KissMeData/440820/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-15	5	-0.70	59297540	27896	2091.15	2145	2145	2120	2780	1500	2140	2125.66	0.01	1596	2160	2150	2135	2125	2110	2152	2127	8	640	100	1490	5	1	7800000	166	36.02	1.13	12	0.36	59.00	1883.00	2190	20240701	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	577	N	N	N	N
3	20240731	151340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	58791785	27658	2073.31	2145	2145	2120	2780	1500	2140	2125.67	0.01	1595	2160	2150	2135	2125	2110	2152	2127	8	640	100	1490	5	1	7800000	166	36.10	1.13	12	0.35	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	577	N	N	N	N
4	20240731	141342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-20	5	-0.93	32211650	15121	1133.51	2145	2145	2120	2780	1500	2140	2130.26	0.01	1605	2160	2150	2135	2125	2110	2152	2127	8	640	100	1490	5	1	7800000	165	35.93	1.13	12	0.19	59.00	1883.00	2190	20240701	-3.20	1992	20231218	6.43	2190	-3.20	20240701	2005	5.74	20240104	2190	-3.20	20240701	1992	6.43	20231218	0.06	N	440820	100	7 억	577	N	N	N	N
5	20240731	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	3122580	1464	109.75	2145	2145	2130	2780	1500	2140	2132.91	0.01	1439	2160	2150	2135	2125	2110	2152	2127	8	640	100	1490	5	1	7800000	166	36.10	1.13	12	0.02	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	577	N	N	N	N
6	20240731	121335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	1897830	889	66.64	2145	2145	2130	2780	1500	2140	2134.79	0.01	864	2160	2150	2135	2125	2110	2152	2127	8	640	100	1490	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	577	N	N	N	N
7	20240731	111336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	647105	303	22.71	2145	2145	2135	2780	1500	2140	2135.66	0.01	283	2160	2150	2135	2125	2110	2152	2127	8	640	100	1490	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	577	N	N	N	N
8	20240731	101333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	10725	5	0.37	2145	2145	2145	2780	1500	2140	2145.00	0.01	0	2160	2150	2135	2125	2110	2152	2127	8	640	100	1490	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	577	N	N	N	N
9	20240731	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	10725	5	0.37	2145	2145	2145	2780	1500	2140	2145.00	0.01	0	2160	2150	2135	2125	2110	2152	2127	8	640	100	1490	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	577	N	N	N	N
10	20240730	161259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	20	2	0.94	2840335	1334	24.64	2140	2145	2120	2755	1485	2120	2129.19	0.01	1136	2153	2136	2128	2111	2103	2132	2107	8	635	100	1480	5	1	7800000	167	36.27	1.14	12	0.02	59.00	1883.00	2190	20240701	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20240701	1992	7.43	20231218	0.06	N	440820	100	7 억	573	N	N	N	N
11	20240730	151328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	2823290	1326	24.49	2140	2145	2120	2755	1485	2120	2129.18	0.01	1136	2153	2136	2128	2111	2103	2132	2107	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.02	59.00	1883.00	2190	20240701	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	573	N	N	N	N
12	20240730	141309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	2441150	1146	21.17	2140	2145	2130	2755	1485	2120	2130.15	0.01	1131	2153	2136	2128	2111	2103	2132	2107	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	573	N	N	N	N
13	20240730	131315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	1961900	921	17.01	2140	2145	2130	2755	1485	2120	2130.18	0.01	906	2153	2136	2128	2111	2103	2132	2107	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	573	N	N	N	N
14	20240730	121306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	884095	415	7.67	2140	2145	2130	2755	1485	2120	2130.35	0.01	405	2153	2136	2128	2111	2103	2132	2107	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	573	N	N	N	N
15	20240730	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	415495	195	3.60	2140	2145	2130	2755	1485	2120	2130.74	0.01	185	2153	2136	2128	2111	2103	2132	2107	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	573	N	N	N	N
16	20240730	101324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	25	2	1.18	106645	50	0.92	2140	2145	2130	2755	1485	2120	2132.90	0.01	40	2153	2136	2128	2111	2103	2132	2107	8	635	100	1480	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	573	N	N	N	N
17	20240730	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	2153	2136	2128	2111	2103	2132	2107	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	1992	20231218	6.43	2190	-3.20	20240701	2005	5.74	20240104	2190	-3.20	20240701	1992	6.43	20231218	0.06	N	440820	100	7 억	573	N	N	N	N
18	20240729	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	11507240	5414	42.47	2135	2145	2120	2760	1490	2125	2125.46	0.01	136	2151	2137	2131	2117	2111	2135	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.07	59.00	1883.00	2190	20240701	-3.20	1992	20231218	6.43	2190	-3.20	20240701	2005	5.74	20240104	2190	-3.20	20240701	1992	6.43	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
19	20240729	151317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	11445590	5385	42.24	2135	2145	2125	2760	1490	2125	2125.46	0.01	136	2151	2137	2131	2117	2111	2135	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.07	59.00	1883.00	2190	20240701	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
20	20240729	141325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	9530895	4484	35.17	2135	2145	2125	2760	1490	2125	2125.53	0.01	132	2151	2137	2131	2117	2111	2135	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.06	59.00	1883.00	2190	20240701	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
21	20240729	131324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	5522905	2598	20.38	2135	2145	2125	2760	1490	2125	2125.83	0.01	132	2151	2137	2131	2117	2111	2135	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.03	59.00	1883.00	2190	20240701	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
22	20240729	121323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	4067070	1913	15.01	2135	2145	2125	2760	1490	2125	2126.02	0.01	132	2151	2137	2131	2117	2111	2135	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.02	59.00	1883.00	2190	20240701	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
23	20240729	111311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	2653945	1248	9.79	2135	2145	2125	2760	1490	2125	2126.56	0.01	132	2151	2137	2131	2117	2111	2135	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.02	59.00	1883.00	2190	20240701	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
24	20240729	101307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	1191720	560	4.39	2135	2145	2125	2760	1490	2125	2128.07	0.01	132	2151	2137	2131	2117	2111	2135	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.01	59.00	1883.00	2190	20240701	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
25	20240729	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	10	2	0.47	111020	52	0.41	2135	2135	2135	2760	1490	2125	2135.00	0.01	52	2151	2137	2131	2117	2111	2135	2115	8	635	100	1480	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
26	20240726	161246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-25	5	-1.16	27135125	12748	120.00	2145	2145	2125	2795	1505	2150	2128.58	0.01	1654	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	166	36.02	1.13	12	0.16	59.00	1883.00	2190	20240701	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
27	20240726	151258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	27037310	12702	119.57	2145	2145	2125	2795	1505	2150	2128.59	0.01	1654	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.16	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
28	20240726	141256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-25	5	-1.16	25663995	12056	113.49	2145	2145	2125	2795	1505	2150	2128.73	0.01	1654	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	166	36.02	1.13	12	0.15	59.00	1883.00	2190	20240701	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
29	20240726	131300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	24210005	11372	107.05	2145	2145	2125	2795	1505	2150	2128.91	0.01	1654	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.15	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
30	20240726	121305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	22760225	10691	100.64	2145	2145	2125	2795	1505	2150	2128.91	0.01	1654	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	166	36.10	1.13	12	0.14	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
31	20240726	111304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	21290525	10001	94.14	2145	2145	2125	2795	1505	2150	2128.84	0.01	1654	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	166	36.10	1.13	12	0.13	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
32	20240726	101255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	19450055	9137	86.01	2145	2145	2125	2795	1505	2150	2128.71	0.01	1654	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	166	36.10	1.13	12	0.12	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
33	20240726	091257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-10	5	-0.47	3393380	1585	14.92	2145	2145	2140	2795	1505	2150	2140.93	0.01	1580	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	167	36.27	1.14	12	0.02	59.00	1883.00	2190	20240701	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20240701	1992	7.43	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
34	20240725	161253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	22674950	10623	112.57	2145	2150	2130	2795	1505	2150	2134.51	0.01	1698	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.14	59.00	1883.00	2190	20240701	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20240701	1992	7.93	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
35	20240725	151307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	17844070	8355	88.53	2145	2150	2130	2795	1505	2150	2135.74	0.01	1698	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	166	36.10	1.13	12	0.11	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
36	20240725	141303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	15020315	7031	74.50	2145	2150	2130	2795	1505	2150	2136.30	0.01	1698	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	166	36.10	1.13	12	0.09	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
37	20240725	131255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	8147410	3812	40.39	2145	2150	2135	2795	1505	2150	2137.31	0.01	1698	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.05	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
38	20240725	121300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	6614010	3094	32.79	2145	2150	2135	2795	1505	2150	2137.69	0.01	1698	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.04	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
39	20240725	111259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	5040215	2357	24.98	2145	2150	2135	2795	1505	2150	2138.40	0.01	1698	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.03	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
40	20240725	101250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	1824445	851	9.02	2145	2150	2135	2795	1505	2150	2143.88	0.01	701	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.01	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
41	20240725	091245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	158780	74	0.78	2145	2150	2145	2795	1505	2150	2145.68	0.01	64	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
42	20240724	161243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	20232970	9437	180.37	2145	2150	2135	2795	1505	2150	2144.00	0.01	-386	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.12	59.00	1883.00	2190	20240701	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20240701	1992	7.93	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
43	20240724	151303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	20139000	9393	179.53	2145	2150	2135	2795	1505	2150	2144.04	0.01	-428	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.12	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
44	20240724	141259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	18819190	8775	167.72	2145	2150	2135	2795	1505	2150	2144.64	0.01	-591	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.11	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
45	20240724	131301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	6709885	3128	59.79	2145	2150	2145	2795	1505	2150	2145.10	0.01	-474	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.04	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
46	20240724	121301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	3668275	1710	32.68	2145	2150	2145	2795	1505	2150	2145.19	0.01	32	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.02	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
47	20240724	111258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	2048800	955	18.25	2145	2150	2145	2795	1505	2150	2145.34	0.01	516	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.01	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
48	20240724	101324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	744490	347	6.63	2145	2150	2145	2795	1505	2150	2145.50	0.01	312	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
49	20240724	091245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	141620	66	1.26	2145	2150	2145	2795	1505	2150	2145.76	0.01	56	2160	2155	2145	2140	2130	2157	2142	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
50	20240723	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	11182510	5232	79.65	2150	2150	2135	2785	1505	2145	2137.33	0.01	2422	2161	2152	2141	2132	2121	2155	2135	8	640	100	1500	5	1	7800000	168	36.44	1.14	12	0.07	59.00	1883.00	2190	20240701	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20240701	1992	7.93	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
51	20240723	151306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	11058525	5174	78.76	2150	2150	2135	2785	1505	2145	2137.33	0.01	2422	2161	2152	2141	2132	2121	2155	2135	8	640	100	1500	5	1	7800000	167	36.36	1.14	12	0.07	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
52	20240723	141240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	9478260	4434	67.50	2150	2150	2135	2785	1505	2145	2137.63	0.01	2422	2161	2152	2141	2132	2121	2155	2135	8	640	100	1500	5	1	7800000	167	36.19	1.13	12	0.06	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
53	20240723	131236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	7682725	3593	54.70	2150	2150	2135	2785	1505	2145	2138.25	0.01	2422	2161	2152	2141	2132	2121	2155	2135	8	640	100	1500	5	1	7800000	167	36.19	1.13	12	0.05	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
54	20240723	121245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	5927220	2771	42.18	2150	2150	2135	2785	1505	2145	2139.02	0.01	1972	2161	2152	2141	2132	2121	2155	2135	8	640	100	1500	5	1	7800000	167	36.19	1.13	12	0.04	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
55	20240723	111243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	3052980	1426	21.71	2150	2150	2135	2785	1505	2145	2140.94	0.01	1160	2161	2152	2141	2132	2121	2155	2135	8	640	100	1500	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
56	20240723	101238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	178085	83	1.26	2150	2150	2145	2785	1505	2145	2145.60	0.01	0	2161	2152	2141	2132	2121	2155	2135	8	640	100	1500	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
57	20240723	091250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	10750	5	0.08	2150	2150	2150	2785	1505	2145	2150.00	0.01	0	2161	2152	2141	2132	2121	2155	2135	8	640	100	1500	5	1	7800000	168	36.44	1.14	12	0.00	59.00	1883.00	2190	20240701	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20240701	1992	7.93	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
58	20240722	161229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	14067490	6569	91.40	2145	2150	2130	2785	1505	2145	2141.50	0.01	2673	2165	2155	2145	2135	2125	2150	2130	8	640	100	1500	5	1	7800000	167	36.36	1.14	12	0.08	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
59	20240722	151242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-15	5	-0.70	13986445	6531	90.87	2145	2150	2130	2785	1505	2145	2141.55	0.01	2673	2165	2155	2145	2135	2125	2150	2130	8	640	100	1500	5	1	7800000	166	36.10	1.13	12	0.08	59.00	1883.00	2190	20240701	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
60	20240722	141250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	7432005	3465	48.21	2145	2150	2135	2785	1505	2145	2144.88	0.01	1542	2165	2155	2145	2135	2125	2150	2130	8	640	100	1500	5	1	7800000	167	36.36	1.14	12	0.04	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
61	20240722	131244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	6356060	2964	41.24	2145	2150	2135	2785	1505	2145	2144.42	0.01	1542	2165	2155	2145	2135	2125	2150	2130	8	640	100	1500	5	1	7800000	167	36.36	1.14	12	0.04	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
62	20240722	121239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	5843380	2725	37.92	2145	2150	2135	2785	1505	2145	2144.36	0.01	1542	2165	2155	2145	2135	2125	2150	2130	8	640	100	1500	5	1	7800000	167	36.36	1.14	12	0.03	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
63	20240722	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	5324290	2483	34.55	2145	2150	2135	2785	1505	2145	2144.30	0.01	1542	2165	2155	2145	2135	2125	2150	2130	8	640	100	1500	5	1	7800000	167	36.36	1.14	12	0.03	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
64	20240722	101238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	3105280	1448	20.15	2145	2150	2135	2785	1505	2145	2144.53	0.01	1433	2165	2155	2145	2135	2125	2150	2130	8	640	100	1500	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
65	20240722	091241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	111540	52	0.72	2145	2145	2145	2785	1505	2145	2145.00	0.01	52	2165	2155	2145	2135	2125	2150	2130	8	640	100	1500	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
66	20240719	161209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	15430715	7187	23.10	2150	2155	2135	2795	1505	2150	2147.03	0.01	2285	2180	2165	2145	2130	2110	2155	2120	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.09	59.00	1883.00	2190	20240701	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
67	20240719	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	15343170	7146	22.96	2150	2155	2135	2795	1505	2150	2147.10	0.01	2245	2180	2165	2145	2130	2110	2155	2120	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.09	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
68	20240719	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	14798540	6891	22.15	2150	2155	2135	2795	1505	2150	2147.52	0.01	2025	2180	2165	2145	2130	2110	2155	2120	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.09	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
69	20240719	131215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-10	5	-0.47	11319635	5265	16.92	2150	2155	2135	2795	1505	2150	2149.98	0.01	1878	2180	2165	2145	2130	2110	2155	2120	8	645	100	1500	5	1	7800000	167	36.27	1.14	12	0.07	59.00	1883.00	2190	20240701	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20240701	1992	7.43	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
70	20240719	121212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-10	5	-0.47	10799615	5022	16.14	2150	2155	2135	2795	1505	2150	2150.46	0.01	1878	2180	2165	2145	2130	2110	2155	2120	8	645	100	1500	5	1	7800000	167	36.27	1.14	12	0.06	59.00	1883.00	2190	20240701	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20240701	1992	7.43	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
71	20240719	111225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-10	5	-0.47	10279595	4779	15.36	2150	2155	2135	2795	1505	2150	2150.99	0.01	1878	2180	2165	2145	2130	2110	2155	2120	8	645	100	1500	5	1	7800000	167	36.27	1.14	12	0.06	59.00	1883.00	2190	20240701	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20240701	1992	7.43	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
72	20240719	101210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-10	5	-0.47	9759575	4536	14.58	2150	2155	2135	2795	1505	2150	2151.58	0.01	1878	2180	2165	2145	2130	2110	2155	2120	8	645	100	1500	5	1	7800000	167	36.27	1.14	12	0.06	59.00	1883.00	2190	20240701	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20240701	1992	7.43	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
73	20240719	091227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	3695400	1719	5.52	2150	2150	2135	2795	1505	2150	2149.74	0.01	1719	2180	2165	2145	2130	2110	2155	2120	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20240701	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20240701	1992	7.18	20231218	0.06	N	440820	100	7 억	569	N	N	N	N
74	20240718	161201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	66311655	31117	856.27	2155	2160	2125	2800	1510	2155	2131.04	0.01	-25490	2181	2167	2156	2142	2131	2162	2137	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.40	59.00	1883.00	2190	20230712	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20240701	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
75	20240718	151214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-25	5	-1.16	64390130	30213	831.40	2155	2160	2125	2800	1510	2155	2131.21	0.01	-24686	2181	2167	2156	2142	2131	2162	2137	8	645	100	1500	5	1	7800000	166	36.10	1.13	12	0.39	59.00	1883.00	2190	20230712	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
76	20240718	141204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-30	5	-1.39	48119310	22560	620.80	2155	2160	2125	2800	1510	2155	2132.95	0.01	-18483	2181	2167	2156	2142	2131	2162	2137	8	645	100	1500	5	1	7800000	166	36.02	1.13	12	0.29	59.00	1883.00	2190	20230712	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
77	20240718	131204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-30	5	-1.39	35017275	16397	451.21	2155	2160	2125	2800	1510	2155	2135.59	0.01	-12600	2181	2167	2156	2142	2131	2162	2137	8	645	100	1500	5	1	7800000	166	36.02	1.13	12	0.21	59.00	1883.00	2190	20230712	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20240701	1992	6.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
78	20240718	121204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-25	5	-1.16	21467155	10027	275.92	2155	2160	2125	2800	1510	2155	2140.93	0.01	-6657	2181	2167	2156	2142	2131	2162	2137	8	645	100	1500	5	1	7800000	166	36.10	1.13	12	0.13	59.00	1883.00	2190	20230712	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20240701	1992	6.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
79	20240718	111212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	7897910	3671	101.02	2155	2160	2140	2800	1510	2155	2151.43	0.01	-510	2181	2167	2156	2142	2131	2162	2137	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.05	59.00	1883.00	2190	20230712	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
80	20240718	101214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	526915	245	6.74	2155	2160	2150	2800	1510	2155	2150.67	0.01	221	2181	2167	2156	2142	2131	2162	2137	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.00	59.00	1883.00	2190	20230712	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20240701	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
81	20240718	091218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	70970	33	0.91	2155	2155	2150	2800	1510	2155	2150.61	0.01	29	2181	2167	2156	2142	2131	2162	2137	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.00	59.00	1883.00	2190	20230712	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20240701	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
82	20240717	161305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	7807510	3634	145.36	2170	2170	2145	2800	1510	2155	2148.46	0.01	-154	2175	2165	2160	2150	2145	2162	2147	8	645	100	1500	5	1	7800000	168	36.53	1.14	12	0.05	59.00	1883.00	2190	20230711	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20240701	1992	8.18	20231218	0.06	N	440820	100	7 억	558	N	N	N	N
83	20240717	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	7372015	3431	137.24	2170	2170	2145	2800	1510	2155	2148.65	0.01	0	2175	2165	2160	2150	2145	2162	2147	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.04	59.00	1883.00	2190	20230711	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	558	N	N	N	N
84	20240717	141310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	5752410	2676	107.04	2170	2170	2145	2800	1510	2155	2149.63	0.01	0	2175	2165	2160	2150	2145	2162	2147	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.03	59.00	1883.00	2190	20230711	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20240701	1992	7.68	20231218	0.06	N	440820	100	7 억	558	N	N	N	N
85	20240717	131307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	3914250	1820	72.80	2170	2170	2150	2800	1510	2155	2150.69	0.01	0	2175	2165	2160	2150	2145	2162	2147	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.02	59.00	1883.00	2190	20230711	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20240701	1992	7.93	20231218	0.06	N	440820	100	7 억	558	N	N	N	N
86	20240717	121308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	1987850	924	36.96	2170	2170	2150	2800	1510	2155	2151.35	0.01	0	2175	2165	2160	2150	2145	2162	2147	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.01	59.00	1883.00	2190	20230711	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20240701	1992	7.93	20231218	0.06	N	440820	100	7 억	558	N	N	N	N
87	20240717	111310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	189775	88	3.52	2170	2170	2155	2800	1510	2155	2156.53	0.01	0	2175	2165	2160	2150	2145	2162	2147	8	645	100	1500	5	1	7800000	168	36.53	1.14	12	0.00	59.00	1883.00	2190	20230711	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20240701	1992	8.18	20231218	0.06	N	440820	100	7 억	558	N	N	N	N
88	20240717	101314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	15	2	0.70	8680	4	0.16	2170	2170	2170	2800	1510	2155	2170.00	0.01	0	2175	2165	2160	2150	2145	2162	2147	8	645	100	1500	5	1	7800000	169	36.78	1.15	12	0.00	59.00	1883.00	2190	20230711	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20240701	1992	8.94	20231218	0.06	N	440820	100	7 억	558	N	N	N	N
89	20240717	091042	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	15	2	0.70	8680	4	0.16	2170	2170	2170	2800	1510	2155	2170.00	0.01	0	2175	2165	2160	2150	2145	2162	2147	8	645	100	1500	5	1	7800000	169	36.78	1.15	12	0.00	59.00	1883.00	2190	20230711	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20240701	1992	8.94	20231218	0.06	N	440820	100	7 억	558	N	N	N	N
90	20240716	161311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-15	5	-0.69	5419030	2500	110.13	2170	2170	2155	2820	1520	2170	2167.61	0.01	149	2180	2175	2165	2160	2150	2177	2162	8	650	100	1510	5	1	7800000	168	36.53	1.14	12	0.03	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20240701	1992	8.18	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
91	20240716	151325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-15	5	-0.69	5419030	2500	110.13	2170	2170	2155	2820	1520	2170	2167.61	0.01	149	2180	2175	2165	2160	2150	2177	2162	8	650	100	1510	5	1	7800000	168	36.53	1.14	12	0.03	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20240701	1992	8.18	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
92	20240716	141320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-15	5	-0.69	5419030	2500	110.13	2170	2170	2155	2820	1520	2170	2167.61	0.01	149	2180	2175	2165	2160	2150	2177	2162	8	650	100	1510	5	1	7800000	168	36.53	1.14	12	0.03	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20240701	1992	8.18	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
93	20240716	131321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-10	5	-0.46	4437640	2045	90.09	2170	2170	2160	2820	1520	2170	2170.00	0.01	-5	2180	2175	2165	2160	2150	2177	2162	8	650	100	1510	5	1	7800000	168	36.61	1.15	12	0.03	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20240701	1992	8.43	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
94	20240716	121316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	0	3	0.00	4435480	2044	90.04	2170	2170	2170	2820	1520	2170	2170.00	0.01	-5	2180	2175	2165	2160	2150	2177	2162	8	650	100	1510	5	1	7800000	169	36.78	1.15	12	0.03	59.00	1883.00	2190	20230710	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20240701	1992	8.94	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
95	20240716	111319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	0	3	0.00	4435480	2044	90.04	2170	2170	2170	2820	1520	2170	2170.00	0.01	-5	2180	2175	2165	2160	2150	2177	2162	8	650	100	1510	5	1	7800000	169	36.78	1.15	12	0.03	59.00	1883.00	2190	20230710	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20240701	1992	8.94	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
96	20240716	101318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	0	3	0.00	8680	4	0.18	2170	2170	2170	2820	1520	2170	2170.00	0.01	0	2180	2175	2165	2160	2150	2177	2162	8	650	100	1510	5	1	7800000	169	36.78	1.15	12	0.00	59.00	1883.00	2190	20230710	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20240701	1992	8.94	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
97	20240716	091316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	0	3	0.00	8680	4	0.18	2170	2170	2170	2820	1520	2170	2170.00	0.01	0	2180	2175	2165	2160	2150	2177	2162	8	650	100	1510	5	1	7800000	169	36.78	1.15	12	0.00	59.00	1883.00	2190	20230710	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20240701	1992	8.94	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
98	20240715	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	15	2	0.70	4899775	2270	102.30	2155	2170	2155	2800	1510	2155	2158.49	0.01	0	2168	2161	2153	2146	2138	2157	2142	8	645	100	1500	5	1	7800000	169	36.78	1.15	12	0.03	59.00	1883.00	2190	20230710	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20240701	1992	8.94	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
99	20240715	151306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	15	2	0.70	4899775	2270	102.30	2155	2170	2155	2800	1510	2155	2158.49	0.01	0	2168	2161	2153	2146	2138	2157	2142	8	645	100	1500	5	1	7800000	169	36.78	1.15	12	0.03	59.00	1883.00	2190	20230710	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20240701	1992	8.94	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
100	20240715	141302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	4698135	2177	98.11	2155	2160	2155	2800	1510	2155	2158.08	0.01	0	2168	2161	2153	2146	2138	2157	2142	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.03	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20240701	1992	8.43	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
101	20240715	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	4648455	2154	97.07	2155	2160	2155	2800	1510	2155	2158.06	0.01	0	2168	2161	2153	2146	2138	2157	2142	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.03	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20240701	1992	8.43	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
102	20240715	121302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	4648455	2154	97.07	2155	2160	2155	2800	1510	2155	2158.06	0.01	0	2168	2161	2153	2146	2138	2157	2142	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.03	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20240701	1992	8.43	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
103	20240715	111303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	4648455	2154	97.07	2155	2160	2155	2800	1510	2155	2158.06	0.01	0	2168	2161	2153	2146	2138	2157	2142	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.03	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20240701	1992	8.43	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
104	20240715	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	8620	4	0.18	2155	2155	2155	2800	1510	2155	2155.00	0.01	0	2168	2161	2153	2146	2138	2157	2142	8	645	100	1500	5	1	7800000	168	36.53	1.14	12	0.00	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20240701	1992	8.18	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
105	20240715	091303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.01	0	2168	2161	2153	2146	2138	2157	2142	8	645	100	1500	5	1	7800000	168	36.53	1.14	12	0.00	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20240701	1992	8.18	20231218	0.06	N	440820	100	7 억	409	N	N	N	N
106	20240712	161253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	4760010	2219	11.54	2160	2160	2145	2805	1515	2160	2145.11	0.01	5	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.53	1.14	12	0.03	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20230712	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
107	20240712	151300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	4760010	2219	11.54	2160	2160	2145	2805	1515	2160	2145.11	0.01	5	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.53	1.14	12	0.03	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20230712	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
108	20240712	141304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	4019975	1874	9.74	2160	2160	2145	2805	1515	2160	2145.13	0.01	5	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	167	36.36	1.14	12	0.02	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230712	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
109	20240712	131258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	3151200	1469	7.64	2160	2160	2145	2805	1515	2160	2145.13	0.01	5	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	167	36.36	1.14	12	0.02	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230712	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
110	20240712	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	2252425	1050	5.46	2160	2160	2145	2805	1515	2160	2145.17	0.01	5	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	167	36.36	1.14	12	0.01	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230712	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
111	20240712	111255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	1405150	655	3.41	2160	2160	2145	2805	1515	2160	2145.27	0.01	5	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	167	36.36	1.14	12	0.01	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230712	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
112	20240712	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	517120	241	1.25	2160	2160	2145	2805	1515	2160	2145.73	0.01	5	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230712	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
113	20240712	091254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	17260	8	0.04	2160	2160	2155	2805	1515	2160	2157.50	0.01	0	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.53	1.14	12	0.00	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20230712	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
114	20240711	161248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	41358410	19234	345.94	2155	2160	2140	2800	1510	2155	2150.28	0.01	0	2165	2160	2155	2150	2145	2157	2147	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.25	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230711	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
115	20240711	151256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	41257580	19187	345.09	2155	2160	2140	2800	1510	2155	2150.29	0.01	0	2165	2160	2155	2150	2145	2157	2147	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.25	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230711	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
116	20240711	141257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-15	5	-0.70	40743940	18947	340.77	2155	2160	2140	2800	1510	2155	2150.42	0.01	0	2165	2160	2155	2150	2145	2157	2147	8	645	100	1500	5	1	7800000	167	36.27	1.14	12	0.24	59.00	1883.00	2190	20230710	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20230711	1992	7.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
117	20240711	131255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-15	5	-0.70	40245305	18714	336.58	2155	2160	2140	2800	1510	2155	2150.55	0.01	0	2165	2160	2155	2150	2145	2157	2147	8	645	100	1500	5	1	7800000	167	36.27	1.14	12	0.24	59.00	1883.00	2190	20230710	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20230711	1992	7.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
118	20240711	121253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	35439555	16473	296.28	2155	2160	2145	2800	1510	2155	2151.37	0.01	0	2165	2160	2155	2150	2145	2157	2147	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.21	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230711	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
119	20240711	111250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-10	5	-0.46	34875420	16210	291.55	2155	2160	2145	2800	1510	2155	2151.48	0.01	0	2165	2160	2155	2150	2145	2157	2147	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.21	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230711	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
120	20240711	101252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	642870	299	5.38	2155	2155	2150	2800	1510	2155	2150.07	0.01	0	2165	2160	2155	2150	2145	2157	2147	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.00	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230711	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
121	20240711	091249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-5	5	-0.23	107520	50	0.90	2155	2155	2150	2800	1510	2155	2150.40	0.01	0	2165	2160	2155	2150	2145	2157	2147	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.00	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230711	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
122	20240710	161242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	11994850	5560	114.40	2160	2160	2150	2805	1515	2160	2157.35	0.01	0	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.53	1.14	12	0.07	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20230710	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
123	20240710	151249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	11826760	5482	112.80	2160	2160	2150	2805	1515	2160	2157.38	0.01	0	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.53	1.14	12	0.07	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20230710	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
124	20240710	141248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	8158950	3780	77.78	2160	2160	2150	2805	1515	2160	2158.45	0.01	0	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.53	1.14	12	0.05	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20230710	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
125	20240710	131248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-10	5	-0.46	6578900	3046	62.67	2160	2160	2150	2805	1515	2160	2159.85	0.01	0	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.44	1.14	12	0.04	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
126	20240710	121244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	5400000	2500	51.44	2160	2160	2160	2805	1515	2160	2160.00	0.01	0	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.61	1.15	12	0.03	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
127	20240710	111246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	5400000	2500	51.44	2160	2160	2160	2805	1515	2160	2160.00	0.01	0	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.61	1.15	12	0.03	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
128	20240710	101242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.61	1.15	12	0.00	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
129	20240710	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	2173	2166	2153	2146	2133	2170	2150	8	645	100	1510	5	1	7800000	168	36.61	1.15	12	0.00	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
130	20240709	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	10	2	0.47	10441700	4860	227.21	2140	2160	2140	2795	1505	2150	2148.50	0.01	0	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.06	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
131	20240709	151247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	10263650	4777	223.33	2140	2150	2140	2795	1505	2150	2148.56	0.01	29	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.06	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230710	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
132	20240709	141246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	9625300	4480	209.44	2140	2150	2140	2795	1505	2150	2148.50	0.01	29	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.06	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
133	20240709	131250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	8950200	4166	194.76	2140	2150	2140	2795	1505	2150	2148.39	0.01	29	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.05	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
134	20240709	121251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	5748850	2677	125.15	2140	2150	2140	2795	1505	2150	2147.50	0.01	29	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.03	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
135	20240709	111252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	5052250	2353	110.00	2140	2150	2140	2795	1505	2150	2147.15	0.01	29	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.03	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
136	20240709	101247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	4354445	2028	94.81	2140	2150	2140	2795	1505	2150	2147.16	0.01	29	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	167	36.36	1.14	12	0.03	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230710	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
137	20240709	091244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	2163	2156	2143	2136	2123	2160	2140	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.00	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
138	20240708	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	4561580	2139	37.85	2130	2150	2130	2795	1505	2150	2132.58	0.01	0	2176	2162	2146	2132	2116	2155	2125	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.03	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
139	20240708	151239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	4442005	2083	36.85	2130	2140	2130	2795	1505	2150	2132.50	0.01	0	2176	2162	2146	2132	2116	2155	2125	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.03	59.00	1883.00	2190	20230710	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20230710	1992	7.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
140	20240708	141241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	3227185	1514	26.79	2130	2140	2130	2795	1505	2150	2131.56	0.01	0	2176	2162	2146	2132	2116	2155	2125	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20230710	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20230710	1992	7.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
141	20240708	131236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	2648600	1243	21.99	2130	2140	2130	2795	1505	2150	2130.81	0.01	0	2176	2162	2146	2132	2116	2155	2125	8	645	100	1500	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20230710	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20230710	1992	7.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
142	20240708	121238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	2029990	953	16.86	2130	2140	2130	2795	1505	2150	2130.10	0.01	0	2176	2162	2146	2132	2116	2155	2125	8	645	100	1500	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230710	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20230710	1992	6.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
143	20240708	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	1412290	663	11.73	2130	2140	2130	2795	1505	2150	2130.15	0.01	0	2176	2162	2146	2132	2116	2155	2125	8	645	100	1500	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230710	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20230710	1992	6.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
144	20240708	101235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	794590	373	6.60	2130	2140	2130	2795	1505	2150	2130.27	0.01	0	2176	2162	2146	2132	2116	2155	2125	8	645	100	1500	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230710	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20230710	1992	6.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
145	20240708	091235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-10	5	-0.47	95930	45	0.80	2130	2140	2130	2795	1505	2150	2131.78	0.01	0	2176	2162	2146	2132	2116	2155	2125	8	645	100	1500	5	1	7800000	167	36.27	1.14	12	0.00	59.00	1883.00	2190	20230710	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20230710	1992	7.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
146	20240705	161229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	10	2	0.47	12124225	5652	192.05	2160	2160	2130	2780	1500	2140	2145.12	0.01	0	2176	2157	2141	2122	2106	2150	2115	8	640	100	1490	5	1	7800000	168	36.44	1.14	12	0.07	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
147	20240705	151233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	11600185	5406	183.69	2160	2160	2130	2780	1500	2140	2145.80	0.01	231	2176	2157	2141	2122	2106	2150	2115	8	640	100	1490	5	1	7800000	166	36.10	1.13	12	0.07	59.00	1883.00	2190	20230710	-2.74	1992	20231218	6.93	2190	-2.74	20240701	2005	6.23	20240104	2190	-2.74	20230710	1992	6.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
148	20240705	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	10	2	0.47	9579800	4458	151.48	2160	2160	2140	2780	1500	2140	2148.90	0.01	231	2176	2157	2141	2122	2106	2150	2115	8	640	100	1490	5	1	7800000	168	36.44	1.14	12	0.06	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
149	20240705	131232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	9569050	4453	151.31	2160	2160	2140	2780	1500	2140	2148.90	0.01	231	2176	2157	2141	2122	2106	2150	2115	8	640	100	1490	5	1	7800000	167	36.27	1.14	12	0.06	59.00	1883.00	2190	20230710	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20230710	1992	7.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
150	20240705	121233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	10	2	0.47	8499025	3953	134.32	2160	2160	2150	2780	1500	2140	2150.02	0.01	231	2176	2157	2141	2122	2106	2150	2115	8	640	100	1490	5	1	7800000	168	36.44	1.14	12	0.05	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
151	20240705	111229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	10	2	0.47	8499025	3953	134.32	2160	2160	2150	2780	1500	2140	2150.02	0.01	231	2176	2157	2141	2122	2106	2150	2115	8	640	100	1490	5	1	7800000	168	36.44	1.14	12	0.05	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
152	20240705	101229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	10	2	0.47	5852375	2722	92.49	2160	2160	2150	2780	1500	2140	2150.03	0.01	0	2176	2157	2141	2122	2106	2150	2115	8	640	100	1490	5	1	7800000	168	36.44	1.14	12	0.03	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
153	20240705	091232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.01	0	2176	2157	2141	2122	2106	2150	2115	8	640	100	1490	5	1	7800000	167	36.27	1.14	12	0.00	59.00	1883.00	2190	20230710	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20230710	1992	7.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
154	20240704	161224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-15	5	-0.70	6352690	2943	46.16	2160	2160	2125	2800	1510	2155	2158.58	0.01	0	2188	2171	2153	2136	2118	2180	2145	8	645	100	1500	5	1	7800000	167	36.27	1.14	12	0.04	59.00	1883.00	2190	20230710	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20230710	1992	7.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
155	20240704	151230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-30	5	-1.39	6350550	2942	46.14	2160	2160	2125	2800	1510	2155	2158.58	0.01	0	2188	2171	2153	2136	2118	2180	2145	8	645	100	1500	5	1	7800000	166	36.02	1.13	12	0.04	59.00	1883.00	2190	20230710	-2.97	1992	20231218	6.68	2190	-2.97	20240701	2005	5.99	20240104	2190	-2.97	20230710	1992	6.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
156	20240704	141228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	6229400	2885	45.25	2160	2160	2155	2800	1510	2155	2159.24	0.01	0	2188	2171	2153	2136	2118	2180	2145	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.04	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
157	20240704	131228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	6229400	2885	45.25	2160	2160	2155	2800	1510	2155	2159.24	0.01	0	2188	2171	2153	2136	2118	2180	2145	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.04	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
158	20240704	121227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	6229400	2885	45.25	2160	2160	2155	2800	1510	2155	2159.24	0.01	0	2188	2171	2153	2136	2118	2180	2145	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.04	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
159	20240704	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	6229400	2885	45.25	2160	2160	2155	2800	1510	2155	2159.24	0.01	0	2188	2171	2153	2136	2118	2180	2145	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.04	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
160	20240704	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	5	2	0.23	10800	5	0.08	2160	2160	2160	2800	1510	2155	2160.00	0.01	0	2188	2171	2153	2136	2118	2180	2145	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.00	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
161	20240704	091228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.01	0	2188	2171	2153	2136	2118	2180	2145	8	645	100	1500	5	1	7800000	168	36.53	1.14	12	0.00	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20230710	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
162	20240703	161222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	13616215	6376	225.70	2135	2170	2135	2805	1515	2160	2135.54	0.01	0	2173	2166	2163	2156	2153	2165	2155	8	645	100	1510	5	1	7800000	168	36.53	1.14	12	0.08	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20230710	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
163	20240703	151226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	13605520	6371	225.52	2135	2170	2135	2805	1515	2160	2135.54	0.01	4	2173	2166	2163	2156	2153	2165	2155	8	645	100	1510	5	1	7800000	168	36.53	1.14	12	0.08	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20230710	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
164	20240703	141226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-5	5	-0.23	13605520	6371	225.52	2135	2170	2135	2805	1515	2160	2135.54	0.01	4	2173	2166	2163	2156	2153	2165	2155	8	645	100	1510	5	1	7800000	168	36.53	1.14	12	0.08	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2190	-1.60	20240701	2005	7.48	20240104	2190	-1.60	20230710	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
165	20240703	131225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-25	5	-1.16	13594745	6366	225.35	2135	2170	2135	2805	1515	2160	2135.52	0.01	4	2173	2166	2163	2156	2153	2165	2155	8	645	100	1510	5	1	7800000	167	36.19	1.13	12	0.08	59.00	1883.00	2190	20230710	-2.51	1992	20231218	7.18	2190	-2.51	20240701	2005	6.48	20240104	2190	-2.51	20230710	1992	7.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
166	20240703	121224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-20	5	-0.93	1112990	520	18.41	2135	2170	2135	2805	1515	2160	2140.37	0.01	4	2173	2166	2163	2156	2153	2165	2155	8	645	100	1510	5	1	7800000	167	36.27	1.14	12	0.01	59.00	1883.00	2190	20230710	-2.28	1992	20231218	7.43	2190	-2.28	20240701	2005	6.73	20240104	2190	-2.28	20230710	1992	7.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
167	20240703	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-15	5	-0.69	32290	15	0.53	2135	2170	2135	2805	1515	2160	2152.67	0.01	4	2173	2166	2163	2156	2153	2165	2155	8	645	100	1510	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20230710	-2.05	1992	20231218	7.68	2190	-2.05	20240701	2005	6.98	20240104	2190	-2.05	20230710	1992	7.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
168	20240703	101227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	2173	2166	2163	2156	2153	2165	2155	8	645	100	1510	5	1	7800000	168	36.61	1.15	12	0.00	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
169	20240703	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	2173	2166	2163	2156	2153	2165	2155	8	645	100	1510	5	1	7800000	168	36.61	1.15	12	0.00	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
170	20240702	161219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	10	2	0.47	6102050	2825	49.01	2170	2170	2160	2795	1505	2150	2160.02	0.01	-2820	2203	2176	2163	2136	2123	2170	2130	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.04	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
171	20240702	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	10	2	0.47	6102050	2825	49.01	2170	2170	2160	2795	1505	2150	2160.02	0.01	-2820	2203	2176	2163	2136	2123	2170	2130	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.04	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
172	20240702	141222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	10	2	0.47	6102050	2825	49.01	2170	2170	2160	2795	1505	2150	2160.02	0.01	-2820	2203	2176	2163	2136	2123	2170	2130	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.04	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
173	20240702	131222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	10	2	0.47	6102050	2825	49.01	2170	2170	2160	2795	1505	2150	2160.02	0.01	-2820	2203	2176	2163	2136	2123	2170	2130	8	645	100	1500	5	1	7800000	168	36.61	1.15	12	0.04	59.00	1883.00	2190	20230710	-1.37	1992	20231218	8.43	2190	-1.37	20240701	2005	7.73	20240104	2190	-1.37	20230710	1992	8.43	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
174	20240702	121222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	20	2	0.93	10850	5	0.09	2170	2170	2170	2795	1505	2150	2170.00	0.01	0	2203	2176	2163	2136	2123	2170	2130	8	645	100	1500	5	1	7800000	169	36.78	1.15	12	0.00	59.00	1883.00	2190	20230710	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20230710	1992	8.94	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
175	20240702	111221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	20	2	0.93	10850	5	0.09	2170	2170	2170	2795	1505	2150	2170.00	0.01	0	2203	2176	2163	2136	2123	2170	2130	8	645	100	1500	5	1	7800000	169	36.78	1.15	12	0.00	59.00	1883.00	2190	20230710	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20230710	1992	8.94	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
176	20240702	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	20	2	0.93	10850	5	0.09	2170	2170	2170	2795	1505	2150	2170.00	0.01	0	2203	2176	2163	2136	2123	2170	2130	8	645	100	1500	5	1	7800000	169	36.78	1.15	12	0.00	59.00	1883.00	2190	20230710	-0.91	1992	20231218	8.94	2190	-0.91	20240701	2005	8.23	20240104	2190	-0.91	20230710	1992	8.94	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
177	20240702	091222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	2203	2176	2163	2136	2123	2170	2130	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.00	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
178	20240701	161216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2150	-5	5	-0.23	12506370	5764	30.38	2180	2190	2150	2800	1510	2155	2169.74	0.01	0	2181	2167	2146	2132	2111	2175	2140	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.07	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
179	20240701	151219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2150	-5	5	-0.23	12504220	5763	30.37	2180	2190	2150	2800	1510	2155	2169.74	0.01	0	2181	2167	2146	2132	2111	2175	2140	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.07	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
180	20240701	141217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2150	-5	5	-0.23	12504220	5763	30.37	2180	2190	2150	2800	1510	2155	2169.74	0.01	0	2181	2167	2146	2132	2111	2175	2140	8	645	100	1500	5	1	7800000	168	36.44	1.14	12	0.07	59.00	1883.00	2190	20230710	-1.83	1992	20231218	7.93	2190	-1.83	20240701	2005	7.23	20240104	2190	-1.83	20230710	1992	7.93	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
181	20240701	131217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2165	10	2	0.46	12474095	5749	30.30	2180	2190	2160	2800	1510	2155	2169.79	0.01	0	2181	2167	2146	2132	2111	2175	2140	8	645	100	1500	5	1	7800000	169	36.69	1.15	12	0.07	59.00	1883.00	2190	20230710	-1.14	1992	20231218	8.68	2190	-1.14	20240701	2005	7.98	20240104	2190	-1.14	20230710	1992	8.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
182	20240701	121220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2165	10	2	0.46	12474095	5749	30.30	2180	2190	2160	2800	1510	2155	2169.79	0.01	0	2181	2167	2146	2132	2111	2175	2140	8	645	100	1500	5	1	7800000	169	36.69	1.15	12	0.07	59.00	1883.00	2190	20230710	-1.14	1992	20231218	8.68	2190	-1.14	20240701	2005	7.98	20240104	2190	-1.14	20230710	1992	8.68	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
183	20240701	111214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2185	30	2	1.39	4477095	2049	10.80	2180	2190	2180	2800	1510	2155	2185.01	0.01	38	2181	2167	2146	2132	2111	2175	2140	8	645	100	1500	5	1	7800000	170	37.03	1.16	12	0.03	59.00	1883.00	2190	20230710	-0.23	1992	20231218	9.69	2190	-0.23	20240701	2005	8.98	20240104	2190	-0.23	20230710	1992	9.69	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
184	20240701	101213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2185	30	2	1.39	4477095	2049	10.80	2180	2190	2180	2800	1510	2155	2185.01	0.01	38	2181	2167	2146	2132	2111	2175	2140	8	645	100	1500	5	1	7800000	170	37.03	1.16	12	0.03	59.00	1883.00	2190	20230710	-0.23	1992	20231218	9.69	2190	-0.23	20240701	2005	8.98	20240104	2190	-0.23	20230710	1992	9.69	20231218	0.06	N	440820	100	7 억	404	N	N	N	N
185	20240701	091211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.01	0	2181	2167	2146	2132	2111	2175	2140	8	645	100	1500	5	1	7800000	168	36.53	1.14	12	0.00	59.00	1883.00	2190	20230710	-1.60	1992	20231218	8.18	2170	-0.69	20240508	2005	7.48	20240104	2190	-1.60	20230710	1992	8.18	20231218	0.06	N	440820	100	7 억	404	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History