KissMeData/440820/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2466325	1180	0.00	2090	2115	2090	2745	1485	2115	2090.11	0.01	61	2115	2115	2115	2115	2115	2115	2115	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
3	20240830	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2466325	1180	0.00	2090	2115	2090	2745	1485	2115	2090.11	0.01	61	2115	2115	2115	2115	2115	2115	2115	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
4	20240830	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2466325	1180	0.00	2090	2115	2090	2745	1485	2115	2090.11	0.01	61	2115	2115	2115	2115	2115	2115	2115	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
5	20240830	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2466325	1180	0.00	2090	2115	2090	2745	1485	2115	2090.11	0.01	61	2115	2115	2115	2115	2115	2115	2115	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
6	20240830	121304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2466325	1180	0.00	2090	2115	2090	2745	1485	2115	2090.11	0.01	61	2115	2115	2115	2115	2115	2115	2115	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
7	20240830	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2466325	1180	0.00	2090	2115	2090	2745	1485	2115	2090.11	0.01	61	2115	2115	2115	2115	2115	2115	2115	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
8	20240830	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	2330350	1115	0.00	2090	2090	2090	2745	1485	2115	2090.00	0.01	61	2115	2115	2115	2115	2115	2115	2115	8	630	100	1480	5	1	7800000	163	35.42	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
9	20240830	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2115	2115	2115	2115	2115	2115	2115	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
10	20240829	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	2120	2120	2120	2120	2120	2120	2120	8	635	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
11	20240829	151327	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	2120	2120	2120	2120	2120	2120	2120	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	511	N	N	N	N
12	20240829	141327	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	2120	2120	2120	2120	2120	2120	2120	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	511	N	N	N	N
13	20240829	131327	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	2120	2120	2120	2120	2120	2120	2120	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	511	N	N	N	N
14	20240829	121326	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	2120	2120	2120	2120	2120	2120	2120	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	511	N	N	N	N
15	20240829	111326	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	2120	2120	2120	2120	2120	2120	2120	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	511	N	N	N	N
16	20240829	101316	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	2120	2120	2120	2120	2120	2120	2120	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	511	N	N	N	N
17	20240829	091325	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	2120	2120	2120	2120	2120	2120	2120	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	511	N	N	N	N
18	20240828	161240	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	2146	2132	2106	2092	2066	2140	2100	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	511	N	N	N	N
19	20240828	151251	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	2146	2132	2106	2092	2066	2140	2100	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	511	N	N	N	N
20	20240828	141251	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	2146	2132	2106	2092	2066	2140	2100	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	511	N	N	N	N
21	20240828	131252	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	2146	2132	2106	2092	2066	2140	2100	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	511	N	N	N	N
22	20240828	121246	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	2146	2132	2106	2092	2066	2140	2100	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	511	N	N	N	N
23	20240828	111246	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	2146	2132	2106	2092	2066	2140	2100	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	511	N	N	N	N
24	20240828	101314	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	2146	2132	2106	2092	2066	2140	2100	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	511	N	N	N	N
25	20240828	091309	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	2146	2132	2106	2092	2066	2140	2100	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	511	N	N	N	N
26	20240827	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	13036810	6263	125260.00	2100	2120	2080	2765	1495	2130	2081.56	0.01	118	2130	2130	2130	2130	2130	2130	2130	8	635	100	1490	5	1	7800000	165	35.93	1.13	12	0.08	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	511	N	N	N	N
27	20240827	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-50	5	-2.35	6780035	3258	65160.00	2100	2100	2080	2765	1495	2130	2081.04	0.01	118	2130	2130	2130	2130	2130	2130	2130	8	635	100	1490	5	1	7800000	162	35.25	1.10	12	0.04	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
28	20240827	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2130	2130	2130	2130	2130	2130	2130	8	635	100	1490	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	511	N	N	N	N
29	20240827	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2130	2130	2130	2130	2130	2130	2130	8	635	100	1490	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	511	N	N	N	N
30	20240827	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2130	2130	2130	2130	2130	2130	2130	8	635	100	1490	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	511	N	N	N	N
31	20240827	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2130	2130	2130	2130	2130	2130	2130	8	635	100	1490	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	511	N	N	N	N
32	20240827	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2130	2130	2130	2130	2130	2130	2130	8	635	100	1490	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	511	N	N	N	N
33	20240827	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2130	2130	2130	2130	2130	2130	2130	8	635	100	1490	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	511	N	N	N	N
34	20240826	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	10650	5	0.09	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	2150	2135	2110	2095	2070	2142	2102	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	511	N	N	N	N
35	20240826	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	10650	5	0.09	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	2150	2135	2110	2095	2070	2142	2102	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	511	N	N	N	N
36	20240826	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	10650	5	0.09	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	2150	2135	2110	2095	2070	2142	2102	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	511	N	N	N	N
37	20240826	131247	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	2150	2135	2110	2095	2070	2142	2102	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	511	N	N	N	N
38	20240826	121241	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	2150	2135	2110	2095	2070	2142	2102	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	511	N	N	N	N
39	20240826	111242	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	2150	2135	2110	2095	2070	2142	2102	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	511	N	N	N	N
40	20240826	101245	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	2150	2135	2110	2095	2070	2142	2102	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	511	N	N	N	N
41	20240826	091240	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	2150	2135	2110	2095	2070	2142	2102	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	511	N	N	N	N
42	20240823	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	11169790	5280	189.52	2090	2125	2085	2740	1480	2110	2115.49	0.01	-1	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	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	512	N	N	N	N
43	20240823	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	11169790	5280	189.52	2090	2125	2085	2740	1480	2110	2115.49	0.01	-1	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	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	512	N	N	N	N
44	20240823	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	5120125	2429	87.19	2090	2120	2085	2740	1480	2110	2107.91	0.01	-1	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	165	35.93	1.13	12	0.03	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	512	N	N	N	N
45	20240823	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	3330935	1585	56.89	2090	2120	2085	2740	1480	2110	2101.54	0.01	-1	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	512	N	N	N	N
46	20240823	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	3162300	1505	54.02	2090	2115	2085	2740	1480	2110	2101.20	0.01	-1	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	512	N	N	N	N
47	20240823	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	3022100	1438	51.62	2090	2115	2085	2740	1480	2110	2101.60	0.01	-1	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	163	35.34	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억	512	N	N	N	N
48	20240823	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1037060	496	17.80	2090	2110	2085	2740	1480	2110	2090.85	0.01	0	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	512	N	N	N	N
49	20240823	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	512	N	N	N	N
50	20240822	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	5866540	2786	1393.00	2105	2110	2100	2760	1490	2125	2105.72	0.01	-26	2125	2125	2125	2125	2125	2125	2125	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
51	20240822	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	5853885	2780	1390.00	2105	2110	2100	2760	1490	2125	2105.71	0.01	-25	2125	2125	2125	2125	2125	2125	2125	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
52	20240822	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	5843335	2775	1387.50	2105	2110	2100	2760	1490	2125	2105.71	0.01	-25	2125	2125	2125	2125	2125	2125	2125	8	635	100	1480	5	1	7800000	164	35.68	1.12	12	0.04	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
53	20240822	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	3738335	1775	887.50	2105	2110	2100	2760	1490	2125	2106.10	0.01	-25	2125	2125	2125	2125	2125	2125	2125	8	635	100	1480	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
54	20240822	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	3622560	1720	860.00	2105	2110	2100	2760	1490	2125	2106.14	0.01	-25	2125	2125	2125	2125	2125	2125	2125	8	635	100	1480	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
55	20240822	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	3412060	1620	810.00	2105	2110	2100	2760	1490	2125	2106.21	0.01	-25	2125	2125	2125	2125	2125	2125	2125	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
56	20240822	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	2363875	1123	561.50	2105	2105	2100	2760	1490	2125	2104.96	0.01	-25	2125	2125	2125	2125	2125	2125	2125	8	635	100	1480	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
57	20240822	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	2125	2125	2125	2125	2125	2125	2125	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.00	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	538	N	N	N	N
58	20240821	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	425000	200	11.77	2125	2125	2125	2755	1485	2120	2125.00	0.01	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.00	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	538	N	N	N	N
59	20240821	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	425000	200	11.77	2125	2125	2125	2755	1485	2120	2125.00	0.01	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.00	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	538	N	N	N	N
60	20240821	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	425000	200	11.77	2125	2125	2125	2755	1485	2120	2125.00	0.01	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.00	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	538	N	N	N	N
61	20240821	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	425000	200	11.77	2125	2125	2125	2755	1485	2120	2125.00	0.01	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.00	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	538	N	N	N	N
62	20240821	121247	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	2126	2122	2116	2112	2106	2125	2115	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	538	N	N	N	N
63	20240821	111242	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	2126	2122	2116	2112	2106	2125	2115	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	538	N	N	N	N
64	20240821	101247	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	2126	2122	2116	2112	2106	2125	2115	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	538	N	N	N	N
65	20240821	091237	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	2126	2122	2116	2112	2106	2125	2115	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	538	N	N	N	N
66	20240820	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	3594240	1699	80.64	2110	2120	2110	2775	1495	2135	2115.50	0.01	0	2155	2145	2125	2115	2095	2150	2120	8	640	100	1490	5	1	7800000	165	35.93	1.13	12	0.02	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	538	N	N	N	N
67	20240820	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	3172360	1500	71.19	2110	2120	2110	2775	1495	2135	2114.91	0.01	0	2155	2145	2125	2115	2095	2150	2120	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
68	20240820	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	2603425	1231	58.42	2110	2120	2110	2775	1495	2135	2114.89	0.01	0	2155	2145	2125	2115	2095	2150	2120	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
69	20240820	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	1998535	945	44.85	2110	2120	2110	2775	1495	2135	2114.85	0.01	0	2155	2145	2125	2115	2095	2150	2120	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
70	20240820	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	1397875	661	31.37	2110	2120	2110	2775	1495	2135	2114.79	0.01	0	2155	2145	2125	2115	2095	2150	2120	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
71	20240820	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	790870	374	17.75	2110	2120	2110	2775	1495	2135	2114.63	0.01	0	2155	2145	2125	2115	2095	2150	2120	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
72	20240820	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	190205	90	4.27	2110	2115	2110	2775	1495	2135	2113.39	0.01	0	2155	2145	2125	2115	2095	2150	2120	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
73	20240820	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	2155	2145	2125	2115	2095	2150	2120	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	538	N	N	N	N
74	20240819	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	4444125	2107	83.61	2110	2135	2105	2780	1500	2140	2109.22	0.01	0	2146	2142	2136	2132	2126	2145	2135	8	640	100	1490	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	538	N	N	N	N
75	20240819	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	4444125	2107	83.61	2110	2135	2105	2780	1500	2140	2109.22	0.01	0	2146	2142	2136	2132	2126	2145	2135	8	640	100	1490	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	538	N	N	N	N
76	20240819	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-30	5	-1.40	4386800	2080	82.54	2110	2115	2105	2780	1500	2140	2109.04	0.01	0	2146	2142	2136	2132	2126	2145	2135	8	640	100	1490	5	1	7800000	165	35.76	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
77	20240819	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-30	5	-1.40	4386800	2080	82.54	2110	2115	2105	2780	1500	2140	2109.04	0.01	0	2146	2142	2136	2132	2126	2145	2135	8	640	100	1490	5	1	7800000	165	35.76	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
78	20240819	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-30	5	-1.40	4386800	2080	82.54	2110	2115	2105	2780	1500	2140	2109.04	0.01	0	2146	2142	2136	2132	2126	2145	2135	8	640	100	1490	5	1	7800000	165	35.76	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
79	20240819	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-35	5	-1.64	3797000	1800	71.43	2110	2115	2105	2780	1500	2140	2109.44	0.01	0	2146	2142	2136	2132	2126	2145	2135	8	640	100	1490	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
80	20240819	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	1688800	800	31.75	2110	2115	2110	2780	1500	2140	2111.00	0.01	0	2146	2142	2136	2132	2126	2145	2135	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	538	N	N	N	N
81	20240819	091218	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	2146	2142	2136	2132	2126	2145	2135	8	640	100	1490	5	1	7800000	167	36.27	1.14	12	0.00	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	538	N	N	N	N
82	20240816	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	5367800	2520	100.72	2130	2140	2130	2765	1495	2130	2130.08	0.01	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1490	5	1	7800000	167	36.27	1.14	12	0.03	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	538	N	N	N	N
83	20240816	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5325000	2500	99.92	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1490	5	1	7800000	166	36.10	1.13	12	0.03	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	538	N	N	N	N
84	20240816	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5325000	2500	99.92	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1490	5	1	7800000	166	36.10	1.13	12	0.03	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	538	N	N	N	N
85	20240816	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5325000	2500	99.92	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1490	5	1	7800000	166	36.10	1.13	12	0.03	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	538	N	N	N	N
86	20240816	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5325000	2500	99.92	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1490	5	1	7800000	166	36.10	1.13	12	0.03	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	538	N	N	N	N
87	20240816	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1490	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	538	N	N	N	N
88	20240816	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1490	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	538	N	N	N	N
89	20240816	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1490	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	538	N	N	N	N
90	20240814	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	5329130	2502	80.04	2120	2130	2120	2755	1485	2120	2129.95	0.01	1	2140	2130	2120	2110	2100	2130	2110	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.03	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	537	N	N	N	N
91	20240814	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	5329130	2502	80.04	2120	2130	2120	2755	1485	2120	2129.95	0.01	1	2140	2130	2120	2110	2100	2130	2110	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.03	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	537	N	N	N	N
92	20240814	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	5329130	2502	80.04	2120	2130	2120	2755	1485	2120	2129.95	0.01	1	2140	2130	2120	2110	2100	2130	2110	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.03	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	537	N	N	N	N
93	20240814	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	176660	83	2.66	2120	2130	2120	2755	1485	2120	2128.43	0.01	1	2140	2130	2120	2110	2100	2130	2110	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	537	N	N	N	N
94	20240814	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	27560	13	0.42	2120	2120	2120	2755	1485	2120	2120.00	0.01	1	2140	2130	2120	2110	2100	2130	2110	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	537	N	N	N	N
95	20240814	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	27560	13	0.42	2120	2120	2120	2755	1485	2120	2120.00	0.01	1	2140	2130	2120	2110	2100	2130	2110	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	537	N	N	N	N
96	20240814	101205	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	2140	2130	2120	2110	2100	2130	2110	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	537	N	N	N	N
97	20240814	091241	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	2140	2130	2120	2110	2100	2130	2110	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	537	N	N	N	N
98	20240813	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	6642370	3126	124.54	2120	2130	2110	2755	1485	2120	2124.88	0.01	-54	2133	2126	2123	2116	2113	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.04	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	591	N	N	N	N
99	20240813	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	6642370	3126	124.54	2120	2130	2110	2755	1485	2120	2124.88	0.01	-54	2133	2126	2123	2116	2113	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.04	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	591	N	N	N	N
100	20240813	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	6328500	2978	118.65	2120	2130	2110	2755	1485	2120	2125.08	0.01	-54	2133	2126	2123	2116	2113	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.04	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	591	N	N	N	N
101	20240813	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	1593450	754	30.04	2120	2120	2110	2755	1485	2120	2113.33	0.01	-54	2133	2126	2123	2116	2113	2125	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.01	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	591	N	N	N	N
102	20240813	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	776490	368	14.66	2120	2120	2110	2755	1485	2120	2110.03	0.01	0	2133	2126	2123	2116	2113	2125	2115	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	591	N	N	N	N
103	20240813	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	409350	194	7.73	2120	2120	2110	2755	1485	2120	2110.05	0.01	0	2133	2126	2123	2116	2113	2125	2115	8	635	100	1480	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	591	N	N	N	N
104	20240813	101155	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	2133	2126	2123	2116	2113	2125	2115	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	591	N	N	N	N
105	20240813	091201	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	2133	2126	2123	2116	2113	2125	2115	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	591	N	N	N	N
106	20240812	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	5345790	2510	24.15	2120	2130	2120	2760	1490	2125	2129.80	0.01	-22	2145	2135	2120	2110	2095	2140	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.03	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	613	N	N	N	N
107	20240812	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	5345790	2510	24.15	2120	2130	2120	2760	1490	2125	2129.80	0.01	-22	2145	2135	2120	2110	2095	2140	2115	8	635	100	1480	5	1	7800000	165	35.93	1.13	12	0.03	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	613	N	N	N	N
108	20240812	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	5218395	2450	23.57	2120	2130	2120	2760	1490	2125	2129.96	0.01	-1	2145	2135	2120	2110	2095	2140	2115	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.03	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	613	N	N	N	N
109	20240812	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	5218395	2450	23.57	2120	2130	2120	2760	1490	2125	2129.96	0.01	-1	2145	2135	2120	2110	2095	2140	2115	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.03	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	613	N	N	N	N
110	20240812	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	5218395	2450	23.57	2120	2130	2120	2760	1490	2125	2129.96	0.01	-1	2145	2135	2120	2110	2095	2140	2115	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.03	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	613	N	N	N	N
111	20240812	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	5218395	2450	23.57	2120	2130	2120	2760	1490	2125	2129.96	0.01	-1	2145	2135	2120	2110	2095	2140	2115	8	635	100	1480	5	1	7800000	166	36.10	1.13	12	0.03	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	613	N	N	N	N
112	20240812	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	2145	2135	2120	2110	2095	2140	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.00	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	613	N	N	N	N
113	20240812	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	2145	2135	2120	2110	2095	2140	2115	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.00	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	613	N	N	N	N
114	20240809	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	22020150	10393	368.81	2115	2130	2105	2775	1495	2135	2118.75	0.01	64	2148	2141	2128	2121	2108	2145	2125	8	640	100	1490	5	1	7800000	166	36.02	1.13	12	0.13	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	549	N	N	N	N
115	20240809	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	21297230	10052	356.71	2115	2130	2105	2775	1495	2135	2118.71	0.01	124	2148	2141	2128	2121	2108	2145	2125	8	640	100	1490	5	1	7800000	165	35.93	1.13	12	0.13	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	549	N	N	N	N
116	20240809	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	20743910	9791	347.44	2115	2130	2105	2775	1495	2135	2118.67	0.01	125	2148	2141	2128	2121	2108	2145	2125	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.13	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	549	N	N	N	N
117	20240809	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	14303230	6739	239.14	2115	2130	2115	2775	1495	2135	2122.46	0.01	125	2148	2141	2128	2121	2108	2145	2125	8	640	100	1490	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	549	N	N	N	N
118	20240809	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	9255005	4368	155.00	2115	2130	2115	2775	1495	2135	2118.82	0.01	126	2148	2141	2128	2121	2108	2145	2125	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	549	N	N	N	N
119	20240809	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	5021005	2368	84.03	2115	2130	2115	2775	1495	2135	2120.36	0.01	126	2148	2141	2128	2121	2108	2145	2125	8	640	100	1490	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	549	N	N	N	N
120	20240809	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	2543255	1202	42.65	2115	2130	2115	2775	1495	2135	2115.85	0.01	-2	2148	2141	2128	2121	2108	2145	2125	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	549	N	N	N	N
121	20240809	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	2115000	1000	35.49	2115	2115	2115	2775	1495	2135	2115.00	0.01	0	2148	2141	2128	2121	2108	2145	2125	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	549	N	N	N	N
122	20240808	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	5986115	2818	106.14	2135	2135	2115	2785	1505	2145	2124.24	0.01	11	2155	2150	2140	2135	2125	2152	2137	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	538	N	N	N	N
123	20240808	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	5975480	2813	105.95	2135	2135	2115	2785	1505	2145	2124.24	0.01	10	2155	2150	2140	2135	2125	2152	2137	8	640	100	1500	5	1	7800000	165	35.93	1.13	12	0.04	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	538	N	N	N	N
124	20240808	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	4633125	2181	82.15	2135	2135	2115	2785	1505	2145	2124.31	0.01	7	2155	2150	2140	2135	2125	2152	2137	8	640	100	1500	5	1	7800000	165	35.93	1.13	12	0.03	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	538	N	N	N	N
125	20240808	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	4071325	1916	72.17	2135	2135	2115	2785	1505	2145	2124.91	0.01	7	2155	2150	2140	2135	2125	2152	2137	8	640	100	1500	5	1	7800000	165	35.93	1.13	12	0.02	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	538	N	N	N	N
126	20240808	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	2469380	1160	43.69	2135	2135	2120	2785	1505	2145	2128.78	0.01	5	2155	2150	2140	2135	2125	2152	2137	8	640	100	1500	5	1	7800000	165	35.93	1.13	12	0.01	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	538	N	N	N	N
127	20240808	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.01	0	2155	2150	2140	2135	2125	2152	2137	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	538	N	N	N	N
128	20240808	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.01	0	2155	2150	2140	2135	2125	2152	2137	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	538	N	N	N	N
129	20240808	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.01	0	2155	2150	2140	2135	2125	2152	2137	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	538	N	N	N	N
130	20240807	161114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	5689960	2655	108.95	2130	2145	2130	2765	1495	2130	2143.11	0.01	0	2170	2150	2140	2120	2110	2145	2115	8	635	100	1490	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	538	N	N	N	N
131	20240807	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	5689960	2655	108.95	2130	2145	2130	2765	1495	2130	2143.11	0.01	0	2170	2150	2140	2120	2110	2145	2115	8	635	100	1490	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	538	N	N	N	N
132	20240807	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	5689960	2655	108.95	2130	2145	2130	2765	1495	2130	2143.11	0.01	0	2170	2150	2140	2120	2110	2145	2115	8	635	100	1490	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	538	N	N	N	N
133	20240807	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	5689960	2655	108.95	2130	2145	2130	2765	1495	2130	2143.11	0.01	0	2170	2150	2140	2120	2110	2145	2115	8	635	100	1490	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	538	N	N	N	N
134	20240807	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	5689960	2655	108.95	2130	2145	2130	2765	1495	2130	2143.11	0.01	0	2170	2150	2140	2120	2110	2145	2115	8	635	100	1490	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	538	N	N	N	N
135	20240807	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	5689960	2655	108.95	2130	2145	2130	2765	1495	2130	2143.11	0.01	0	2170	2150	2140	2120	2110	2145	2115	8	635	100	1490	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	538	N	N	N	N
136	20240807	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	10710	5	0.21	2130	2145	2130	2765	1495	2130	2142.00	0.01	0	2170	2150	2140	2120	2110	2145	2115	8	635	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	538	N	N	N	N
137	20240807	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2170	2150	2140	2120	2110	2145	2115	8	635	100	1490	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	538	N	N	N	N
138	20240806	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	5191115	2437	12.96	2130	2160	2130	2745	1485	2115	2130.13	0.01	-5	2231	2172	2096	2037	1961	2135	2000	8	630	100	1480	5	1	7800000	166	36.10	1.13	12	0.03	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	543	N	N	N	N
139	20240806	151124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	5191115	2437	12.96	2130	2160	2130	2745	1485	2115	2130.13	0.01	-5	2231	2172	2096	2037	1961	2135	2000	8	630	100	1480	5	1	7800000	166	36.10	1.13	12	0.03	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	543	N	N	N	N
140	20240806	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	25	2	1.18	4686300	2200	11.70	2130	2160	2130	2745	1485	2115	2130.14	0.01	-5	2231	2172	2096	2037	1961	2135	2000	8	630	100	1480	5	1	7800000	167	36.27	1.14	12	0.03	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	543	N	N	N	N
141	20240806	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	35	2	1.65	415600	195	1.04	2130	2160	2130	2745	1485	2115	2131.28	0.01	-5	2231	2172	2096	2037	1961	2135	2000	8	630	100	1480	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	543	N	N	N	N
142	20240806	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	35	2	1.65	415600	195	1.04	2130	2160	2130	2745	1485	2115	2131.28	0.01	-5	2231	2172	2096	2037	1961	2135	2000	8	630	100	1480	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	543	N	N	N	N
143	20240806	111110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	404850	190	1.01	2130	2160	2130	2745	1485	2115	2130.79	0.01	-5	2231	2172	2096	2037	1961	2135	2000	8	630	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	543	N	N	N	N
144	20240806	101112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	12780	6	0.03	2130	2130	2130	2745	1485	2115	2130.00	0.01	-5	2231	2172	2096	2037	1961	2135	2000	8	630	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	543	N	N	N	N
145	20240806	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2231	2172	2096	2037	1961	2135	2000	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	543	N	N	N	N
146	20240805	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	39681540	18801	752.34	2155	2155	2020	2780	1500	2140	2110.61	0.01	2151	2160	2150	2140	2130	2120	2145	2125	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.24	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	574	N	N	N	N
147	20240805	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	39639340	18781	751.54	2155	2155	2020	2780	1500	2140	2110.61	0.01	2151	2160	2150	2140	2130	2120	2145	2125	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.24	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	574	N	N	N	N
148	20240805	141112	58	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	25293700	11929	477.35	2155	2155	2020	2780	1500	2140	2120.35	0.01	2151	2160	2150	2140	2130	2120	2145	2125	8	640	100	1490	5	1	7800000	165	35.85	1.12	12	0.15	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	574	N	N	N	N
149	20240805	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-30	5	-1.40	25023595	11801	472.23	2155	2155	2020	2780	1500	2140	2120.46	0.01	2151	2160	2150	2140	2130	2120	2145	2125	8	640	100	1490	5	1	7800000	165	35.76	1.12	12	0.15	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	574	N	N	N	N
150	20240805	121105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-30	5	-1.40	23850195	11241	449.82	2155	2155	2020	2780	1500	2140	2121.71	0.01	2151	2160	2150	2140	2130	2120	2145	2125	8	640	100	1490	5	1	7800000	165	35.76	1.12	12	0.14	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	574	N	N	N	N
151	20240805	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-30	5	-1.40	23850195	11241	449.82	2155	2155	2020	2780	1500	2140	2121.71	0.01	2151	2160	2150	2140	2130	2120	2145	2125	8	640	100	1490	5	1	7800000	165	35.76	1.12	12	0.14	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	574	N	N	N	N
152	20240805	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	17810630	8424	337.09	2155	2155	2020	2780	1500	2140	2114.27	0.01	2686	2160	2150	2140	2130	2120	2145	2125	8	640	100	1490	5	1	7800000	167	36.36	1.14	12	0.11	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	574	N	N	N	N
153	20240805	091055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	15	2	0.70	10775	5	0.20	2155	2155	2155	2780	1500	2140	2155.00	0.01	-5	2160	2150	2140	2130	2120	2145	2125	8	640	100	1490	5	1	7800000	168	36.53	1.14	12	0.00	59.00	1883.00	2190	20240701	-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	574	N	N	N	N
154	20240802	161046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	5371465	2499	244.04	2145	2150	2130	2760	1490	2125	2149.45	0.01	34	2145	2135	2130	2120	2115	2132	2117	8	635	100	1480	5	1	7800000	167	36.27	1.14	12	0.03	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	579	N	N	N	N
155	20240802	151046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	5369325	2498	243.95	2145	2150	2130	2760	1490	2125	2149.45	0.01	35	2145	2135	2130	2120	2115	2132	2117	8	635	100	1480	5	1	7800000	168	36.44	1.14	12	0.03	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	579	N	N	N	N
156	20240802	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	5369325	2498	243.95	2145	2150	2130	2760	1490	2125	2149.45	0.01	35	2145	2135	2130	2120	2115	2132	2117	8	635	100	1480	5	1	7800000	168	36.44	1.14	12	0.03	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	579	N	N	N	N
157	20240802	131048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	5369325	2498	243.95	2145	2150	2130	2760	1490	2125	2149.45	0.01	35	2145	2135	2130	2120	2115	2132	2117	8	635	100	1480	5	1	7800000	168	36.44	1.14	12	0.03	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	579	N	N	N	N
158	20240802	121047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	5369325	2498	243.95	2145	2150	2130	2760	1490	2125	2149.45	0.01	35	2145	2135	2130	2120	2115	2132	2117	8	635	100	1480	5	1	7800000	168	36.44	1.14	12	0.03	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	579	N	N	N	N
159	20240802	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	5369325	2498	243.95	2145	2150	2130	2760	1490	2125	2149.45	0.01	35	2145	2135	2130	2120	2115	2132	2117	8	635	100	1480	5	1	7800000	168	36.44	1.14	12	0.03	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	579	N	N	N	N
160	20240802	101043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	105330	49	4.79	2145	2150	2145	2760	1490	2125	2149.59	0.01	-4	2145	2135	2130	2120	2115	2132	2117	8	635	100	1480	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	579	N	N	N	N
161	20240802	091049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	2145	2135	2130	2120	2115	2132	2117	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.00	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	579	N	N	N	N
162	20240801	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2183135	1024	3.67	2130	2140	2125	2760	1490	2125	2131.97	0.01	519	2155	2140	2130	2115	2105	2135	2110	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	579	N	N	N	N
163	20240801	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	2181010	1023	3.67	2130	2140	2125	2760	1490	2125	2131.97	0.01	519	2155	2140	2130	2115	2105	2135	2110	8	635	100	1480	5	1	7800000	167	36.27	1.14	12	0.01	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	579	N	N	N	N
164	20240801	141056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	1731610	813	2.91	2130	2140	2125	2760	1490	2125	2129.90	0.01	519	2155	2140	2130	2115	2105	2135	2110	8	635	100	1480	5	1	7800000	167	36.27	1.14	12	0.01	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	579	N	N	N	N
165	20240801	131046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	1471115	691	2.48	2130	2135	2125	2760	1490	2125	2128.97	0.01	519	2155	2140	2130	2115	2105	2135	2110	8	635	100	1480	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	579	N	N	N	N
166	20240801	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1456170	684	2.45	2130	2135	2125	2760	1490	2125	2128.90	0.01	519	2155	2140	2130	2115	2105	2135	2110	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	579	N	N	N	N
167	20240801	111051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1052220	494	1.77	2130	2130	2130	2760	1490	2125	2130.00	0.01	494	2155	2140	2130	2115	2105	2135	2110	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	579	N	N	N	N
168	20240801	101044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1052220	494	1.77	2130	2130	2130	2760	1490	2125	2130.00	0.01	494	2155	2140	2130	2115	2105	2135	2110	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	579	N	N	N	N
169	20240801	091036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	2155	2140	2130	2115	2105	2135	2110	8	635	100	1480	5	1	7800000	166	36.02	1.13	12	0.00	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	579	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History