KissMeData/442310/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	98245465	42730	192.65	2290	2315	2280	2970	1600	2285	2299.22	0.18	488	2325	2305	2275	2255	2225	2290	2240	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.64	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230830	2070	10.39	20231025	0.32	N	442310	100	6 억	12168	N	N	N	N
3	20240830	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	98042475	42641	192.25	2290	2315	2280	2970	1600	2285	2299.25	0.18	576	2325	2305	2275	2255	2225	2290	2240	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.64	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230830	2070	10.39	20231025	0.32	N	442310	100	6 억	12168	N	N	N	N
4	20240830	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	5	2	0.22	98037905	42639	192.24	2290	2315	2280	2970	1600	2285	2299.25	0.18	578	2325	2305	2275	2255	2225	2290	2240	7	685	100	1640	5	1	6710000	154	41.64	1.22	12	0.64	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2475	-7.47	20230830	2070	10.63	20231025	0.32	N	442310	100	6 억	12168	N	N	N	N
5	20240830	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-5	5	-0.22	97702710	42492	191.58	2290	2315	2280	2970	1600	2285	2299.32	0.18	580	2325	2305	2275	2255	2225	2290	2240	7	685	100	1640	5	1	6710000	153	41.45	1.21	12	0.63	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2475	-7.88	20230830	2070	10.14	20231025	0.32	N	442310	100	6 억	12168	N	N	N	N
6	20240830	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-5	5	-0.22	97702710	42492	191.58	2290	2315	2280	2970	1600	2285	2299.32	0.18	580	2325	2305	2275	2255	2225	2290	2240	7	685	100	1640	5	1	6710000	153	41.45	1.21	12	0.63	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2475	-7.88	20230830	2070	10.14	20231025	0.32	N	442310	100	6 억	12168	N	N	N	N
7	20240830	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	25	2	1.09	94548265	41118	185.38	2290	2315	2285	2970	1600	2285	2299.44	0.18	583	2325	2305	2275	2255	2225	2290	2240	7	685	100	1640	5	1	6710000	155	42.00	1.23	12	0.61	55.00	1884.00	2430	20240708	-4.94	2070	20231025	11.59	2430	-4.94	20240708	2120	8.96	20240102	2475	-6.67	20230830	2070	11.59	20231025	0.32	N	442310	100	6 억	12168	N	N	N	N
8	20240830	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	20	2	0.88	93389595	40611	183.10	2290	2315	2285	2970	1600	2285	2299.61	0.18	587	2325	2305	2275	2255	2225	2290	2240	7	685	100	1640	5	1	6710000	155	41.91	1.22	12	0.61	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2475	-6.87	20230830	2070	11.35	20231025	0.32	N	442310	100	6 억	12168	N	N	N	N
9	20240830	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	4575	2	0.01	2290	2290	2285	2970	1600	2285	2287.50	0.18	-2	2325	2305	2275	2255	2225	2290	2240	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.00	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230830	2070	10.39	20231025	0.32	N	442310	100	6 억	12168	N	N	N	N
10	20240829	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	35	2	1.56	50162210	22180	166.77	2295	2295	2245	2925	1575	2250	2261.60	0.17	669	2303	2276	2253	2226	2203	2275	2225	7	675	100	1620	5	1	6710000	153	41.55	1.21	12	0.33	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230829	2070	10.39	20231025	0.32	N	442310	100	6 억	11499	N	N	N	N
11	20240829	151328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	35	2	1.56	50134790	22168	166.68	2295	2295	2245	2925	1575	2250	2261.58	0.17	669	2303	2276	2253	2226	2203	2275	2225	7	675	100	1620	5	1	6710000	153	41.55	1.21	12	0.33	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230829	2070	10.39	20231025	0.32	N	442310	100	6 억	11499	N	N	N	N
12	20240829	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	15	2	0.67	47193590	20878	156.98	2295	2295	2245	2925	1575	2250	2260.45	0.17	670	2303	2276	2253	2226	2203	2275	2225	7	675	100	1620	5	1	6710000	152	41.18	1.20	12	0.31	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2475	-8.48	20230829	2070	9.42	20231025	0.32	N	442310	100	6 억	11499	N	N	N	N
13	20240829	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	15	2	0.67	46228700	20452	153.77	2295	2295	2245	2925	1575	2250	2260.35	0.17	670	2303	2276	2253	2226	2203	2275	2225	7	675	100	1620	5	1	6710000	152	41.18	1.20	12	0.30	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2475	-8.48	20230829	2070	9.42	20231025	0.32	N	442310	100	6 억	11499	N	N	N	N
14	20240829	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	10	2	0.44	44114725	19517	146.74	2295	2295	2245	2925	1575	2250	2260.32	0.17	575	2303	2276	2253	2226	2203	2275	2225	7	675	100	1620	5	1	6710000	152	41.09	1.20	12	0.29	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230829	2070	9.18	20231025	0.32	N	442310	100	6 억	11499	N	N	N	N
15	20240829	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	10	2	0.44	41162300	18211	136.92	2295	2295	2245	2925	1575	2250	2260.30	0.17	567	2303	2276	2253	2226	2203	2275	2225	7	675	100	1620	5	1	6710000	152	41.09	1.20	12	0.27	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230829	2070	9.18	20231025	0.32	N	442310	100	6 억	11499	N	N	N	N
16	20240829	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	10	2	0.44	18057215	7948	59.76	2295	2295	2245	2925	1575	2250	2271.92	0.17	145	2303	2276	2253	2226	2203	2275	2225	7	675	100	1620	5	1	6710000	152	41.09	1.20	12	0.12	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230829	2070	9.18	20231025	0.32	N	442310	100	6 억	11499	N	N	N	N
17	20240829	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	10	2	0.44	9673085	4227	31.78	2295	2295	2245	2925	1575	2250	2288.40	0.17	398	2303	2276	2253	2226	2203	2275	2225	7	675	100	1620	5	1	6710000	152	41.09	1.20	12	0.06	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230829	2070	9.18	20231025	0.32	N	442310	100	6 억	11499	N	N	N	N
18	20240828	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	30100200	13300	121.13	2250	2280	2230	2925	1575	2250	2263.17	0.17	59	2270	2260	2240	2230	2210	2265	2235	7	675	100	1620	5	1	6710000	151	40.91	1.19	12	0.20	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2475	-9.09	20230828	2070	8.70	20231025	0.32	N	442310	100	6 억	11440	N	N	N	N
19	20240828	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	15	2	0.67	29493740	13032	118.69	2250	2280	2230	2925	1575	2250	2263.18	0.17	154	2270	2260	2240	2230	2210	2265	2235	7	675	100	1620	5	1	6710000	152	41.18	1.20	12	0.19	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2475	-8.48	20230828	2070	9.42	20231025	0.32	N	442310	100	6 억	11440	N	N	N	N
20	20240828	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	20	2	0.89	27490955	12148	110.64	2250	2280	2230	2925	1575	2250	2263.00	0.17	28	2270	2260	2240	2230	2210	2265	2235	7	675	100	1620	5	1	6710000	152	41.27	1.20	12	0.18	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2475	-8.28	20230828	2070	9.66	20231025	0.32	N	442310	100	6 억	11440	N	N	N	N
21	20240828	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	20	2	0.89	18057920	7985	72.72	2250	2280	2230	2925	1575	2250	2261.48	0.17	61	2270	2260	2240	2230	2210	2265	2235	7	675	100	1620	5	1	6710000	152	41.27	1.20	12	0.12	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2475	-8.28	20230828	2070	9.66	20231025	0.32	N	442310	100	6 억	11440	N	N	N	N
22	20240828	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	6837235	3032	27.61	2250	2265	2230	2925	1575	2250	2255.02	0.17	18	2270	2260	2240	2230	2210	2265	2235	7	675	100	1620	5	1	6710000	150	40.73	1.19	12	0.05	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2475	-9.49	20230828	2070	8.21	20231025	0.32	N	442310	100	6 억	11440	N	N	N	N
23	20240828	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	4892775	2173	19.79	2250	2265	2230	2925	1575	2250	2251.62	0.17	22	2270	2260	2240	2230	2210	2265	2235	7	675	100	1620	5	1	6710000	150	40.73	1.19	12	0.03	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2475	-9.49	20230828	2070	8.21	20231025	0.32	N	442310	100	6 억	11440	N	N	N	N
24	20240828	101315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	2026930	900	8.20	2250	2265	2230	2925	1575	2250	2252.14	0.17	33	2270	2260	2240	2230	2210	2265	2235	7	675	100	1620	5	1	6710000	150	40.55	1.18	12	0.01	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230828	2070	7.73	20231025	0.32	N	442310	100	6 억	11440	N	N	N	N
25	20240828	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	112500	50	0.46	2250	2250	2250	2925	1575	2250	2250.00	0.17	0	2270	2260	2240	2230	2210	2265	2235	7	675	100	1620	5	1	6710000	151	40.91	1.19	12	0.00	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2475	-9.09	20230828	2070	8.70	20231025	0.32	N	442310	100	6 억	11440	N	N	N	N
26	20240827	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	15	2	0.67	24554520	10980	29.22	2240	2250	2220	2905	1565	2235	2236.30	0.17	-32	2265	2250	2225	2210	2185	2257	2217	7	670	100	1600	5	1	6710000	151	40.91	1.19	12	0.16	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2475	-9.09	20230828	2070	8.70	20231025	0.32	N	442310	100	6 억	11472	N	N	N	N
27	20240827	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	15	2	0.67	24291270	10863	28.91	2240	2250	2220	2905	1565	2235	2236.15	0.17	-32	2265	2250	2225	2210	2185	2257	2217	7	670	100	1600	5	1	6710000	151	40.91	1.19	12	0.16	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2475	-9.09	20230828	2070	8.70	20231025	0.32	N	442310	100	6 억	11472	N	N	N	N
28	20240827	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	13187100	5908	15.72	2240	2240	2220	2905	1565	2235	2232.08	0.17	-47	2265	2250	2225	2210	2185	2257	2217	7	670	100	1600	5	1	6710000	150	40.73	1.19	12	0.09	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2475	-9.49	20230828	2070	8.21	20231025	0.32	N	442310	100	6 억	11472	N	N	N	N
29	20240827	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	10364565	4646	12.37	2240	2240	2220	2905	1565	2235	2230.86	0.17	6	2265	2250	2225	2210	2185	2257	2217	7	670	100	1600	5	1	6710000	150	40.55	1.18	12	0.07	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230828	2070	7.73	20231025	0.32	N	442310	100	6 억	11472	N	N	N	N
30	20240827	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	8203560	3680	9.79	2240	2240	2220	2905	1565	2235	2229.23	0.17	26	2265	2250	2225	2210	2185	2257	2217	7	670	100	1600	5	1	6710000	150	40.64	1.19	12	0.05	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230828	2070	7.97	20231025	0.32	N	442310	100	6 억	11472	N	N	N	N
31	20240827	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	3889010	1740	4.63	2240	2240	2235	2905	1565	2235	2235.06	0.17	45	2265	2250	2225	2210	2185	2257	2217	7	670	100	1600	5	1	6710000	150	40.64	1.19	12	0.03	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230828	2070	7.97	20231025	0.32	N	442310	100	6 억	11472	N	N	N	N
32	20240827	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	1877510	840	2.24	2240	2240	2235	2905	1565	2235	2235.13	0.17	45	2265	2250	2225	2210	2185	2257	2217	7	670	100	1600	5	1	6710000	150	40.64	1.19	12	0.01	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230828	2070	7.97	20231025	0.32	N	442310	100	6 억	11472	N	N	N	N
33	20240827	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	100685	45	0.12	2240	2240	2235	2905	1565	2235	2237.44	0.17	0	2265	2250	2225	2210	2185	2257	2217	7	670	100	1600	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230828	2070	7.97	20231025	0.32	N	442310	100	6 억	11472	N	N	N	N
34	20240826	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	83099040	37571	29.33	2230	2240	2200	2895	1565	2230	2211.79	0.17	-1164	2350	2290	2240	2180	2130	2265	2155	7	665	100	1600	5	1	6710000	150	40.64	1.19	12	0.56	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230828	2070	7.97	20231025	0.32	N	442310	100	6 억	11327	N	N	N	N
35	20240826	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	82169315	37151	29.00	2230	2240	2200	2895	1565	2230	2211.77	0.17	-1167	2350	2290	2240	2180	2130	2265	2155	7	665	100	1600	5	1	6710000	150	40.55	1.18	12	0.55	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230828	2070	7.73	20231025	0.32	N	442310	100	6 억	11327	N	N	N	N
36	20240826	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	74115815	33512	26.16	2230	2240	2200	2895	1565	2230	2211.62	0.17	-466	2350	2290	2240	2180	2130	2265	2155	7	665	100	1600	5	1	6710000	150	40.64	1.19	12	0.50	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230828	2070	7.97	20231025	0.32	N	442310	100	6 억	11327	N	N	N	N
37	20240826	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	71681955	32420	25.31	2230	2240	2200	2895	1565	2230	2211.04	0.17	-566	2350	2290	2240	2180	2130	2265	2155	7	665	100	1600	5	1	6710000	150	40.55	1.18	12	0.48	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230828	2070	7.73	20231025	0.32	N	442310	100	6 억	11327	N	N	N	N
38	20240826	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-5	5	-0.22	60368485	27345	21.34	2230	2235	2200	2895	1565	2230	2207.66	0.17	-338	2350	2290	2240	2180	2130	2265	2155	7	665	100	1600	5	1	6710000	149	40.45	1.18	12	0.41	55.00	1884.00	2430	20240708	-8.44	2070	20231025	7.49	2430	-8.44	20240708	2120	4.95	20240102	2475	-10.10	20230828	2070	7.49	20231025	0.32	N	442310	100	6 억	11327	N	N	N	N
39	20240826	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	55076165	24956	19.48	2230	2235	2200	2895	1565	2230	2206.93	0.17	-566	2350	2290	2240	2180	2130	2265	2155	7	665	100	1600	5	1	6710000	150	40.64	1.19	12	0.37	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230828	2070	7.97	20231025	0.32	N	442310	100	6 억	11327	N	N	N	N
40	20240826	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	8215320	3684	2.88	2230	2230	2230	2895	1565	2230	2230.00	0.17	0	2350	2290	2240	2180	2130	2265	2155	7	665	100	1600	5	1	6710000	150	40.55	1.18	12	0.05	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230828	2070	7.73	20231025	0.32	N	442310	100	6 억	11327	N	N	N	N
41	20240826	091241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	7350080	3296	2.57	2230	2230	2230	2895	1565	2230	2230.00	0.17	0	2350	2290	2240	2180	2130	2265	2155	7	665	100	1600	5	1	6710000	150	40.55	1.18	12	0.05	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230828	2070	7.73	20231025	0.32	N	442310	100	6 억	11327	N	N	N	N
42	20240823	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-70	5	-3.04	284473530	128115	1249.29	2300	2300	2190	2990	1610	2300	2220.45	0.18	-904	2306	2302	2296	2292	2286	2305	2295	7	690	100	1650	5	1	6710000	150	40.55	1.18	12	1.91	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230823	2070	7.73	20231025	0.32	N	442310	100	6 억	12231	N	N	N	N
43	20240823	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-70	5	-3.04	283976220	127892	1247.12	2300	2300	2190	2990	1610	2300	2220.44	0.18	-904	2306	2302	2296	2292	2286	2305	2295	7	690	100	1650	5	1	6710000	150	40.55	1.18	12	1.91	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230823	2070	7.73	20231025	0.32	N	442310	100	6 억	12231	N	N	N	N
44	20240823	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-75	5	-3.26	263755775	118823	1158.68	2300	2300	2190	2990	1610	2300	2219.74	0.18	-902	2306	2302	2296	2292	2286	2305	2295	7	690	100	1650	5	1	6710000	149	40.45	1.18	12	1.77	55.00	1884.00	2430	20240708	-8.44	2070	20231025	7.49	2430	-8.44	20240708	2120	4.95	20240102	2475	-10.10	20230823	2070	7.49	20231025	0.32	N	442310	100	6 억	12231	N	N	N	N
45	20240823	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-70	5	-3.04	241497325	108822	1061.16	2300	2300	2190	2990	1610	2300	2219.20	0.18	-98	2306	2302	2296	2292	2286	2305	2295	7	690	100	1650	5	1	6710000	150	40.55	1.18	12	1.62	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230823	2070	7.73	20231025	0.32	N	442310	100	6 억	12231	N	N	N	N
46	20240823	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-70	5	-3.04	204124240	91931	896.45	2300	2300	2190	2990	1610	2300	2220.41	0.18	729	2306	2302	2296	2292	2286	2305	2295	7	690	100	1650	5	1	6710000	150	40.55	1.18	12	1.37	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230823	2070	7.73	20231025	0.32	N	442310	100	6 억	12231	N	N	N	N
47	20240823	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-75	5	-3.26	162141135	72958	711.44	2300	2300	2190	2990	1610	2300	2222.39	0.18	2758	2306	2302	2296	2292	2286	2305	2295	7	690	100	1650	5	1	6710000	149	40.45	1.18	12	1.09	55.00	1884.00	2430	20240708	-8.44	2070	20231025	7.49	2430	-8.44	20240708	2120	4.95	20240102	2475	-10.10	20230823	2070	7.49	20231025	0.32	N	442310	100	6 억	12231	N	N	N	N
48	20240823	101241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-90	5	-3.91	109500770	49151	479.29	2300	2300	2190	2990	1610	2300	2227.84	0.18	300	2306	2302	2296	2292	2286	2305	2295	7	690	100	1650	5	1	6710000	148	40.18	1.17	12	0.73	55.00	1884.00	2430	20240708	-9.05	2070	20231025	6.76	2430	-9.05	20240708	2120	4.25	20240102	2475	-10.71	20230823	2070	6.76	20231025	0.32	N	442310	100	6 억	12231	N	N	N	N
49	20240823	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	10000395	4348	42.40	2300	2300	2295	2990	1610	2300	2300.00	0.18	-57	2306	2302	2296	2292	2286	2305	2295	7	690	100	1650	5	1	6710000	154	41.73	1.22	12	0.06	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230823	2070	10.87	20231025	0.32	N	442310	100	6 억	12231	N	N	N	N
50	20240822	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	23484685	10255	17.54	2295	2300	2290	2980	1610	2295	2290.07	0.18	-73	2331	2312	2286	2267	2241	2300	2255	7	685	100	1650	5	1	6710000	154	41.82	1.22	12	0.15	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230822	2070	11.11	20231025	0.32	N	442310	100	6 억	12304	N	N	N	N
51	20240822	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	23457085	10243	17.52	2295	2300	2290	2980	1610	2295	2290.06	0.18	-73	2331	2312	2286	2267	2241	2300	2255	7	685	100	1650	5	1	6710000	154	41.82	1.22	12	0.15	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230822	2070	11.11	20231025	0.32	N	442310	100	6 억	12304	N	N	N	N
52	20240822	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	23429495	10231	17.50	2295	2300	2290	2980	1610	2295	2290.05	0.18	-71	2331	2312	2286	2267	2241	2300	2255	7	685	100	1650	5	1	6710000	154	41.82	1.22	12	0.15	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230822	2070	11.11	20231025	0.32	N	442310	100	6 억	12304	N	N	N	N
53	20240822	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	10170385	4441	7.60	2295	2300	2290	2980	1610	2295	2290.11	0.18	-71	2331	2312	2286	2267	2241	2300	2255	7	685	100	1650	5	1	6710000	154	41.64	1.22	12	0.07	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2475	-7.47	20230822	2070	10.63	20231025	0.32	N	442310	100	6 억	12304	N	N	N	N
54	20240822	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	8519285	3720	6.36	2295	2300	2290	2980	1610	2295	2290.13	0.18	-71	2331	2312	2286	2267	2241	2300	2255	7	685	100	1650	5	1	6710000	154	41.64	1.22	12	0.06	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2475	-7.47	20230822	2070	10.63	20231025	0.32	N	442310	100	6 억	12304	N	N	N	N
55	20240822	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	5494185	2399	4.10	2295	2300	2290	2980	1610	2295	2290.20	0.18	-71	2331	2312	2286	2267	2241	2300	2255	7	685	100	1650	5	1	6710000	154	41.64	1.22	12	0.04	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2475	-7.47	20230822	2070	10.63	20231025	0.32	N	442310	100	6 억	12304	N	N	N	N
56	20240822	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	2457590	1073	1.84	2295	2300	2290	2980	1610	2295	2290.39	0.18	-70	2331	2312	2286	2267	2241	2300	2255	7	685	100	1650	5	1	6710000	154	41.64	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2475	-7.47	20230822	2070	10.63	20231025	0.32	N	442310	100	6 억	12304	N	N	N	N
57	20240822	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	160650	70	0.12	2295	2295	2295	2980	1610	2295	2295.00	0.18	0	2331	2312	2286	2267	2241	2300	2255	7	685	100	1650	5	1	6710000	154	41.73	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230822	2070	10.87	20231025	0.32	N	442310	100	6 억	12304	N	N	N	N
58	20240821	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	134343440	58457	213.58	2300	2305	2260	2990	1610	2300	2298.16	0.20	-1711	2333	2316	2288	2271	2243	2302	2257	7	690	100	1650	5	1	6710000	154	41.73	1.22	12	0.87	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230821	2070	10.87	20231025	0.32	N	442310	100	6 억	13515	N	N	N	N
59	20240821	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	134299885	58438	213.51	2300	2305	2260	2990	1610	2300	2298.16	0.20	-1705	2333	2316	2288	2271	2243	2302	2257	7	690	100	1650	5	1	6710000	154	41.73	1.22	12	0.87	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230821	2070	10.87	20231025	0.32	N	442310	100	6 억	13515	N	N	N	N
60	20240821	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	134295300	58436	213.50	2300	2305	2260	2990	1610	2300	2298.16	0.20	-1704	2333	2316	2288	2271	2243	2302	2257	7	690	100	1650	5	1	6710000	154	41.73	1.22	12	0.87	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230821	2070	10.87	20231025	0.32	N	442310	100	6 억	13515	N	N	N	N
61	20240821	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	134295300	58436	213.50	2300	2305	2260	2990	1610	2300	2298.16	0.20	-1704	2333	2316	2288	2271	2243	2302	2257	7	690	100	1650	5	1	6710000	154	41.73	1.22	12	0.87	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230821	2070	10.87	20231025	0.32	N	442310	100	6 억	13515	N	N	N	N
62	20240821	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-20	5	-0.87	134017095	58314	213.06	2300	2305	2260	2990	1610	2300	2298.20	0.20	-1587	2333	2316	2288	2271	2243	2302	2257	7	690	100	1650	5	1	6710000	153	41.45	1.21	12	0.87	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2475	-7.88	20230821	2070	10.14	20231025	0.32	N	442310	100	6 억	13515	N	N	N	N
63	20240821	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-20	5	-0.87	133670500	58162	212.50	2300	2305	2260	2990	1610	2300	2298.24	0.20	-1438	2333	2316	2288	2271	2243	2302	2257	7	690	100	1650	5	1	6710000	153	41.45	1.21	12	0.87	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2475	-7.88	20230821	2070	10.14	20231025	0.32	N	442310	100	6 억	13515	N	N	N	N
64	20240821	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-25	5	-1.09	132894080	57821	211.26	2300	2305	2260	2990	1610	2300	2298.37	0.20	-1283	2333	2316	2288	2271	2243	2302	2257	7	690	100	1650	5	1	6710000	153	41.36	1.21	12	0.86	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2475	-8.08	20230821	2070	9.90	20231025	0.32	N	442310	100	6 억	13515	N	N	N	N
65	20240821	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	5	2	0.22	4365850	1898	6.93	2300	2305	2300	2990	1610	2300	2300.24	0.20	-1218	2333	2316	2288	2271	2243	2302	2257	7	690	100	1650	5	1	6710000	155	41.91	1.22	12	0.03	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2475	-6.87	20230821	2070	11.35	20231025	0.32	N	442310	100	6 억	13515	N	N	N	N
66	20240820	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	62055920	27070	157.33	2305	2305	2260	2980	1610	2295	2292.42	0.20	-75	2318	2306	2293	2281	2268	2312	2287	7	685	100	1650	5	1	6710000	154	41.82	1.22	12	0.40	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230821	2070	11.11	20231025	0.32	N	442310	100	6 억	13590	N	N	N	N
67	20240820	151239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	60519000	26400	153.43	2305	2305	2260	2980	1610	2295	2292.39	0.20	-71	2318	2306	2293	2281	2268	2312	2287	7	685	100	1650	5	1	6710000	154	41.73	1.22	12	0.39	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230821	2070	10.87	20231025	0.32	N	442310	100	6 억	13590	N	N	N	N
68	20240820	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-20	5	-0.87	51996090	22681	131.82	2305	2305	2260	2980	1610	2295	2292.50	0.20	-21	2318	2306	2293	2281	2268	2312	2287	7	685	100	1650	5	1	6710000	153	41.36	1.21	12	0.34	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2475	-8.08	20230821	2070	9.90	20231025	0.32	N	442310	100	6 억	13590	N	N	N	N
69	20240820	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	10	2	0.44	21255880	9241	53.71	2305	2305	2300	2980	1610	2295	2300.17	0.20	0	2318	2306	2293	2281	2268	2312	2287	7	685	100	1650	5	1	6710000	155	41.91	1.22	12	0.14	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2475	-6.87	20230821	2070	11.35	20231025	0.32	N	442310	100	6 억	13590	N	N	N	N
70	20240820	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	15240880	6626	38.51	2305	2305	2300	2980	1610	2295	2300.16	0.20	0	2318	2306	2293	2281	2268	2312	2287	7	685	100	1650	5	1	6710000	154	41.82	1.22	12	0.10	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230821	2070	11.11	20231025	0.32	N	442310	100	6 억	13590	N	N	N	N
71	20240820	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	5165805	2246	13.05	2305	2305	2300	2980	1610	2295	2300.00	0.20	0	2318	2306	2293	2281	2268	2312	2287	7	685	100	1650	5	1	6710000	154	41.82	1.22	12	0.03	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230821	2070	11.11	20231025	0.32	N	442310	100	6 억	13590	N	N	N	N
72	20240820	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	2486305	1081	6.28	2305	2305	2300	2980	1610	2295	2300.00	0.20	0	2318	2306	2293	2281	2268	2312	2287	7	685	100	1650	5	1	6710000	154	41.82	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230821	2070	11.11	20231025	0.32	N	442310	100	6 억	13590	N	N	N	N
73	20240820	091227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.20	0	2318	2306	2293	2281	2268	2312	2287	7	685	100	1650	5	1	6710000	154	41.73	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230821	2070	10.87	20231025	0.32	N	442310	100	6 억	13590	N	N	N	N
74	20240819	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	10	2	0.44	39523325	17206	844.67	2280	2305	2280	2970	1600	2285	2297.07	0.20	-2	2308	2296	2273	2261	2238	2302	2267	7	685	100	1640	5	1	6710000	154	41.73	1.22	12	0.26	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230821	2070	10.87	20231025	0.32	N	442310	100	6 억	13592	N	N	N	N
75	20240819	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	5	2	0.22	39182720	17057	837.36	2280	2305	2280	2970	1600	2285	2297.16	0.20	133	2308	2296	2273	2261	2238	2302	2267	7	685	100	1640	5	1	6710000	154	41.64	1.22	12	0.25	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2475	-7.47	20230821	2070	10.63	20231025	0.32	N	442310	100	6 억	13592	N	N	N	N
76	20240819	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	20	2	0.88	38023130	16552	812.57	2280	2305	2280	2970	1600	2285	2297.19	0.20	108	2308	2296	2273	2261	2238	2302	2267	7	685	100	1640	5	1	6710000	155	41.91	1.22	12	0.25	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2475	-6.87	20230821	2070	11.35	20231025	0.32	N	442310	100	6 억	13592	N	N	N	N
77	20240819	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	15	2	0.66	34173170	14878	730.39	2280	2305	2280	2970	1600	2285	2296.89	0.20	108	2308	2296	2273	2261	2238	2302	2267	7	685	100	1640	5	1	6710000	154	41.82	1.22	12	0.22	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230821	2070	11.11	20231025	0.32	N	442310	100	6 억	13592	N	N	N	N
78	20240819	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	15	2	0.66	34173170	14878	730.39	2280	2305	2280	2970	1600	2285	2296.89	0.20	108	2308	2296	2273	2261	2238	2302	2267	7	685	100	1640	5	1	6710000	154	41.82	1.22	12	0.22	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230821	2070	11.11	20231025	0.32	N	442310	100	6 억	13592	N	N	N	N
79	20240819	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	10	2	0.44	23866870	10397	510.41	2280	2305	2280	2970	1600	2285	2295.55	0.20	108	2308	2296	2273	2261	2238	2302	2267	7	685	100	1640	5	1	6710000	154	41.73	1.22	12	0.15	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230821	2070	10.87	20231025	0.32	N	442310	100	6 억	13592	N	N	N	N
80	20240819	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	15	2	0.66	7688420	3352	164.56	2280	2305	2280	2970	1600	2285	2293.68	0.20	-5	2308	2296	2273	2261	2238	2302	2267	7	685	100	1640	5	1	6710000	154	41.82	1.22	12	0.05	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230821	2070	11.11	20231025	0.32	N	442310	100	6 억	13592	N	N	N	N
81	20240819	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-5	5	-0.22	4560	2	0.10	2280	2280	2280	2970	1600	2285	2280.00	0.20	-2	2308	2296	2273	2261	2238	2302	2267	7	685	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2475	-7.88	20230821	2070	10.14	20231025	0.32	N	442310	100	6 억	13592	N	N	N	N
82	20240816	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	20	2	0.88	4597955	2037	28.24	2260	2285	2250	2940	1590	2265	2257.22	0.20	-3	2318	2291	2258	2231	2198	2305	2245	7	675	100	1630	5	1	6710000	153	41.55	1.21	12	0.03	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230816	2070	10.39	20231025	0.32	N	442310	100	6 억	13595	N	N	N	N
83	20240816	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	20	2	0.88	3834940	1703	23.61	2260	2285	2250	2940	1590	2265	2251.87	0.20	16	2318	2291	2258	2231	2198	2305	2245	7	675	100	1630	5	1	6710000	153	41.55	1.21	12	0.03	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230816	2070	10.39	20231025	0.32	N	442310	100	6 억	13595	N	N	N	N
84	20240816	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	15	2	0.66	3689030	1639	22.72	2260	2285	2250	2940	1590	2265	2250.78	0.20	22	2318	2291	2258	2231	2198	2305	2245	7	675	100	1630	5	1	6710000	153	41.45	1.21	12	0.02	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2475	-7.88	20230816	2070	10.14	20231025	0.32	N	442310	100	6 억	13595	N	N	N	N
85	20240816	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	15	2	0.66	3689030	1639	22.72	2260	2285	2250	2940	1590	2265	2250.78	0.20	22	2318	2291	2258	2231	2198	2305	2245	7	675	100	1630	5	1	6710000	153	41.45	1.21	12	0.02	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2475	-7.88	20230816	2070	10.14	20231025	0.32	N	442310	100	6 억	13595	N	N	N	N
86	20240816	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	20	2	0.88	3673070	1632	22.63	2260	2285	2250	2940	1590	2265	2250.66	0.20	23	2318	2291	2258	2231	2198	2305	2245	7	675	100	1630	5	1	6710000	153	41.55	1.21	12	0.02	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230816	2070	10.39	20231025	0.32	N	442310	100	6 억	13595	N	N	N	N
87	20240816	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-15	5	-0.66	1019385	453	6.28	2260	2260	2250	2940	1590	2265	2250.30	0.20	23	2318	2291	2258	2231	2198	2305	2245	7	675	100	1630	5	1	6710000	151	40.91	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2475	-9.09	20230816	2070	8.70	20231025	0.32	N	442310	100	6 억	13595	N	N	N	N
88	20240816	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-5	5	-0.22	4520	2	0.03	2260	2260	2260	2940	1590	2265	2260.00	0.20	0	2318	2291	2258	2231	2198	2305	2245	7	675	100	1630	5	1	6710000	152	41.09	1.20	12	0.00	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230816	2070	9.18	20231025	0.32	N	442310	100	6 억	13595	N	N	N	N
89	20240816	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-5	5	-0.22	4520	2	0.03	2260	2260	2260	2940	1590	2265	2260.00	0.20	0	2318	2291	2258	2231	2198	2305	2245	7	675	100	1630	5	1	6710000	152	41.09	1.20	12	0.00	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230816	2070	9.18	20231025	0.32	N	442310	100	6 억	13595	N	N	N	N
90	20240814	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	35	2	1.57	16278225	7213	224.28	2225	2285	2225	2895	1565	2230	2256.79	0.17	2126	2286	2257	2241	2212	2196	2272	2227	7	665	100	1600	5	1	6710000	152	41.18	1.20	12	0.11	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2475	-8.48	20230814	2070	9.42	20231025	0.32	N	442310	100	6 억	11469	N	N	N	N
91	20240814	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	25	2	1.12	15261995	6758	210.14	2225	2285	2225	2895	1565	2230	2258.36	0.17	2252	2286	2257	2241	2212	2196	2272	2227	7	665	100	1600	5	1	6710000	151	41.00	1.20	12	0.10	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2475	-8.89	20230814	2070	8.94	20231025	0.32	N	442310	100	6 억	11469	N	N	N	N
92	20240814	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	15	2	0.67	12823130	5674	176.43	2225	2285	2225	2895	1565	2230	2259.98	0.17	1760	2286	2257	2241	2212	2196	2272	2227	7	665	100	1600	5	1	6710000	151	40.82	1.19	12	0.08	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2475	-9.29	20230814	2070	8.45	20231025	0.32	N	442310	100	6 억	11469	N	N	N	N
93	20240814	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	30	2	1.35	5820620	2569	79.88	2225	2285	2225	2895	1565	2230	2265.71	0.17	196	2286	2257	2241	2212	2196	2272	2227	7	665	100	1600	5	1	6710000	152	41.09	1.20	12	0.04	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230814	2070	9.18	20231025	0.32	N	442310	100	6 억	11469	N	N	N	N
94	20240814	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	30	2	1.35	5316625	2346	72.95	2225	2285	2225	2895	1565	2230	2266.25	0.17	166	2286	2257	2241	2212	2196	2272	2227	7	665	100	1600	5	1	6710000	152	41.09	1.20	12	0.03	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230814	2070	9.18	20231025	0.32	N	442310	100	6 억	11469	N	N	N	N
95	20240814	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	30	2	1.35	3980590	1757	54.63	2225	2285	2225	2895	1565	2230	2265.56	0.17	69	2286	2257	2241	2212	2196	2272	2227	7	665	100	1600	5	1	6710000	152	41.09	1.20	12	0.03	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230814	2070	9.18	20231025	0.32	N	442310	100	6 억	11469	N	N	N	N
96	20240814	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	40	2	1.79	1640265	722	22.45	2225	2285	2225	2895	1565	2230	2271.84	0.17	69	2286	2257	2241	2212	2196	2272	2227	7	665	100	1600	5	1	6710000	152	41.27	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2475	-8.28	20230814	2070	9.66	20231025	0.32	N	442310	100	6 억	11469	N	N	N	N
97	20240814	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	30	2	1.35	123300	55	1.71	2225	2260	2225	2895	1565	2230	2241.82	0.17	3	2286	2257	2241	2212	2196	2272	2227	7	665	100	1600	5	1	6710000	152	41.09	1.20	12	0.00	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230814	2070	9.18	20231025	0.32	N	442310	100	6 억	11469	N	N	N	N
98	20240813	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	7185530	3216	98.53	2225	2270	2225	2910	1570	2240	2234.31	0.16	665	2290	2265	2240	2215	2190	2252	2202	7	670	100	1610	5	1	6710000	150	40.55	1.18	12	0.05	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230814	2070	7.73	20231025	0.32	N	442310	100	6 억	10804	N	N	N	N
99	20240813	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	6971305	3120	95.59	2225	2270	2225	2910	1570	2240	2234.39	0.16	665	2290	2265	2240	2215	2190	2252	2202	7	670	100	1610	5	1	6710000	150	40.73	1.19	12	0.05	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2475	-9.49	20230814	2070	8.21	20231025	0.32	N	442310	100	6 억	10804	N	N	N	N
100	20240813	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	5500695	2462	75.43	2225	2270	2225	2910	1570	2240	2234.24	0.16	589	2290	2265	2240	2215	2190	2252	2202	7	670	100	1610	5	1	6710000	150	40.73	1.19	12	0.04	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2475	-9.49	20230814	2070	8.21	20231025	0.32	N	442310	100	6 억	10804	N	N	N	N
101	20240813	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	5126045	2294	70.28	2225	2270	2225	2910	1570	2240	2234.54	0.16	422	2290	2265	2240	2215	2190	2252	2202	7	670	100	1610	5	1	6710000	150	40.55	1.18	12	0.03	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230814	2070	7.73	20231025	0.32	N	442310	100	6 억	10804	N	N	N	N
102	20240813	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	2175735	971	29.75	2225	2270	2225	2910	1570	2240	2240.72	0.16	309	2290	2265	2240	2215	2190	2252	2202	7	670	100	1610	5	1	6710000	150	40.55	1.18	12	0.01	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230814	2070	7.73	20231025	0.32	N	442310	100	6 억	10804	N	N	N	N
103	20240813	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	1680035	749	22.95	2225	2270	2225	2910	1570	2240	2243.04	0.16	291	2290	2265	2240	2215	2190	2252	2202	7	670	100	1610	5	1	6710000	150	40.64	1.19	12	0.01	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230814	2070	7.97	20231025	0.32	N	442310	100	6 억	10804	N	N	N	N
104	20240813	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	1051945	468	14.34	2225	2270	2225	2910	1570	2240	2247.75	0.16	13	2290	2265	2240	2215	2190	2252	2202	7	670	100	1610	5	1	6710000	150	40.64	1.19	12	0.01	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230814	2070	7.97	20231025	0.32	N	442310	100	6 억	10804	N	N	N	N
105	20240813	091202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	122515	55	1.69	2225	2230	2225	2910	1570	2240	2227.55	0.16	0	2290	2265	2240	2215	2190	2252	2202	7	670	100	1610	5	1	6710000	150	40.55	1.18	12	0.00	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230814	2070	7.73	20231025	0.32	N	442310	100	6 억	10804	N	N	N	N
106	20240812	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-30	5	-1.32	7299915	3264	69.55	2265	2265	2215	2950	1590	2270	2236.49	0.16	-63	2353	2311	2263	2221	2173	2287	2197	7	680	100	1630	5	1	6710000	150	40.73	1.19	12	0.05	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2475	-9.49	20230814	2070	8.21	20231025	0.06	N	442310	100	6 억	10867	N	N	N	N
107	20240812	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-20	5	-0.88	6677495	2986	63.63	2265	2265	2215	2950	1590	2270	2236.27	0.16	-55	2353	2311	2263	2221	2173	2287	2197	7	680	100	1630	5	1	6710000	151	40.91	1.19	12	0.04	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2475	-9.09	20230814	2070	8.70	20231025	0.06	N	442310	100	6 억	10867	N	N	N	N
108	20240812	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-35	5	-1.54	4665610	2086	44.45	2265	2265	2215	2950	1590	2270	2236.63	0.16	-45	2353	2311	2263	2221	2173	2287	2197	7	680	100	1630	5	1	6710000	150	40.64	1.19	12	0.03	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230814	2070	7.97	20231025	0.06	N	442310	100	6 억	10867	N	N	N	N
109	20240812	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-35	5	-1.54	2674160	1195	25.46	2265	2265	2215	2950	1590	2270	2237.79	0.16	-42	2353	2311	2263	2221	2173	2287	2197	7	680	100	1630	5	1	6710000	150	40.64	1.19	12	0.02	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230814	2070	7.97	20231025	0.06	N	442310	100	6 억	10867	N	N	N	N
110	20240812	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	1162675	519	11.06	2265	2265	2215	2950	1590	2270	2240.22	0.16	-52	2353	2311	2263	2221	2173	2287	2197	7	680	100	1630	5	1	6710000	151	41.00	1.20	12	0.01	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2475	-8.89	20230814	2070	8.94	20231025	0.06	N	442310	100	6 억	10867	N	N	N	N
111	20240812	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-5	5	-0.22	231030	102	2.17	2265	2265	2265	2950	1590	2270	2265.00	0.16	-50	2353	2311	2263	2221	2173	2287	2197	7	680	100	1630	5	1	6710000	152	41.18	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2475	-8.48	20230814	2070	9.42	20231025	0.06	N	442310	100	6 억	10867	N	N	N	N
112	20240812	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-5	5	-0.22	231030	102	2.17	2265	2265	2265	2950	1590	2270	2265.00	0.16	-50	2353	2311	2263	2221	2173	2287	2197	7	680	100	1630	5	1	6710000	152	41.18	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2475	-8.48	20230814	2070	9.42	20231025	0.06	N	442310	100	6 억	10867	N	N	N	N
113	20240812	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-5	5	-0.22	231030	102	2.17	2265	2265	2265	2950	1590	2270	2265.00	0.16	-50	2353	2311	2263	2221	2173	2287	2197	7	680	100	1630	5	1	6710000	152	41.18	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2475	-8.48	20230814	2070	9.42	20231025	0.06	N	442310	100	6 억	10867	N	N	N	N
114	20240809	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-25	5	-1.09	10722830	4693	22.87	2305	2305	2215	2980	1610	2295	2284.86	0.16	23	2368	2331	2278	2241	2188	2350	2260	7	685	100	1650	5	1	6710000	152	41.27	1.20	12	0.07	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2475	-8.28	20230809	2070	9.66	20231025	0.06	N	442310	100	6 억	10844	N	N	N	N
115	20240809	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-50	5	-2.18	10355795	4531	22.08	2305	2305	2215	2980	1610	2295	2285.54	0.16	25	2368	2331	2278	2241	2188	2350	2260	7	685	100	1650	5	1	6710000	151	40.82	1.19	12	0.07	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2475	-9.29	20230809	2070	8.45	20231025	0.06	N	442310	100	6 억	10844	N	N	N	N
116	20240809	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-35	5	-1.53	6919305	3008	14.66	2305	2305	2260	2980	1610	2295	2300.30	0.16	-9	2368	2331	2278	2241	2188	2350	2260	7	685	100	1650	5	1	6710000	152	41.09	1.20	12	0.04	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230809	2070	9.18	20231025	0.06	N	442310	100	6 억	10844	N	N	N	N
117	20240809	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	3052080	1327	6.47	2305	2305	2290	2980	1610	2295	2299.98	0.16	-6	2368	2331	2278	2241	2188	2350	2260	7	685	100	1650	5	1	6710000	154	41.82	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230809	2070	11.11	20231025	0.06	N	442310	100	6 억	10844	N	N	N	N
118	20240809	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	2311480	1005	4.90	2305	2305	2290	2980	1610	2295	2299.98	0.16	-5	2368	2331	2278	2241	2188	2350	2260	7	685	100	1650	5	1	6710000	154	41.82	1.22	12	0.01	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230809	2070	11.11	20231025	0.06	N	442310	100	6 억	10844	N	N	N	N
119	20240809	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	2311480	1005	4.90	2305	2305	2290	2980	1610	2295	2299.98	0.16	-5	2368	2331	2278	2241	2188	2350	2260	7	685	100	1650	5	1	6710000	154	41.82	1.22	12	0.01	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230809	2070	11.11	20231025	0.06	N	442310	100	6 억	10844	N	N	N	N
120	20240809	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	11480	5	0.02	2305	2305	2290	2980	1610	2295	2296.00	0.16	-4	2368	2331	2278	2241	2188	2350	2260	7	685	100	1650	5	1	6710000	154	41.73	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230809	2070	10.87	20231025	0.06	N	442310	100	6 억	10844	N	N	N	N
121	20240809	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	10	2	0.44	2305	1	0.00	2305	2305	2305	2980	1610	2295	2305.00	0.16	-1	2368	2331	2278	2241	2188	2350	2260	7	685	100	1650	5	1	6710000	155	41.91	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2475	-6.87	20230809	2070	11.35	20231025	0.06	N	442310	100	6 억	10844	N	N	N	N
122	20240808	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	10	2	0.44	47107740	20518	9159.82	2225	2315	2225	2970	1600	2285	2295.92	0.16	350	2305	2295	2280	2270	2255	2287	2262	7	685	100	1640	5	1	6710000	154	41.73	1.22	12	0.31	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230808	2070	10.87	20231025	0.06	N	442310	100	6 억	10494	N	N	N	N
123	20240808	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	10	2	0.44	47082490	20507	9154.91	2225	2315	2225	2970	1600	2285	2295.92	0.16	350	2305	2295	2280	2270	2255	2287	2262	7	685	100	1640	5	1	6710000	154	41.73	1.22	12	0.31	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230808	2070	10.87	20231025	0.06	N	442310	100	6 억	10494	N	N	N	N
124	20240808	141143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	47043470	20490	9147.32	2225	2315	2225	2970	1600	2285	2295.92	0.16	366	2305	2295	2280	2270	2255	2287	2262	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.31	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230808	2070	10.39	20231025	0.06	N	442310	100	6 억	10494	N	N	N	N
125	20240808	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	30	2	1.31	42192815	18365	8198.66	2225	2315	2225	2970	1600	2285	2297.46	0.16	321	2305	2295	2280	2270	2255	2287	2262	7	685	100	1640	5	1	6710000	155	42.09	1.23	12	0.27	55.00	1884.00	2430	20240708	-4.73	2070	20231025	11.84	2430	-4.73	20240708	2120	9.20	20240102	2475	-6.46	20230808	2070	11.84	20231025	0.06	N	442310	100	6 억	10494	N	N	N	N
126	20240808	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	30	2	1.31	42192815	18365	8198.66	2225	2315	2225	2970	1600	2285	2297.46	0.16	321	2305	2295	2280	2270	2255	2287	2262	7	685	100	1640	5	1	6710000	155	42.09	1.23	12	0.27	55.00	1884.00	2430	20240708	-4.73	2070	20231025	11.84	2430	-4.73	20240708	2120	9.20	20240102	2475	-6.46	20230808	2070	11.84	20231025	0.06	N	442310	100	6 억	10494	N	N	N	N
127	20240808	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	30	2	1.31	42192815	18365	8198.66	2225	2315	2225	2970	1600	2285	2297.46	0.16	321	2305	2295	2280	2270	2255	2287	2262	7	685	100	1640	5	1	6710000	155	42.09	1.23	12	0.27	55.00	1884.00	2430	20240708	-4.73	2070	20231025	11.84	2430	-4.73	20240708	2120	9.20	20240102	2475	-6.46	20230808	2070	11.84	20231025	0.06	N	442310	100	6 억	10494	N	N	N	N
128	20240808	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	30	2	1.31	35745775	15562	6947.32	2225	2315	2225	2970	1600	2285	2296.99	0.16	0	2305	2295	2280	2270	2255	2287	2262	7	685	100	1640	5	1	6710000	155	42.09	1.23	12	0.23	55.00	1884.00	2430	20240708	-4.73	2070	20231025	11.84	2430	-4.73	20240708	2120	9.20	20240102	2475	-6.46	20230808	2070	11.84	20231025	0.06	N	442310	100	6 억	10494	N	N	N	N
129	20240808	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-50	5	-2.19	1217585	547	244.20	2225	2235	2225	2970	1600	2285	2225.93	0.16	1	2305	2295	2280	2270	2255	2287	2262	7	685	100	1640	5	1	6710000	150	40.64	1.19	12	0.01	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230808	2070	7.97	20231025	0.06	N	442310	100	6 억	10494	N	N	N	N
130	20240807	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-10	5	-0.44	511910	224	4.09	2290	2290	2265	2980	1610	2295	2285.31	0.16	-2	2425	2360	2295	2230	2165	2392	2262	7	685	100	1650	5	1	6710000	153	41.55	1.21	12	0.00	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230807	2070	10.39	20231025	0.06	N	442310	100	6 억	10496	N	N	N	N
131	20240807	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	468495	205	3.74	2290	2290	2265	2980	1610	2295	2285.34	0.16	-2	2425	2360	2295	2230	2165	2392	2262	7	685	100	1650	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2475	-7.47	20230807	2070	10.63	20231025	0.06	N	442310	100	6 억	10496	N	N	N	N
132	20240807	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	468495	205	3.74	2290	2290	2265	2980	1610	2295	2285.34	0.16	-2	2425	2360	2295	2230	2165	2392	2262	7	685	100	1650	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2475	-7.47	20230807	2070	10.63	20231025	0.06	N	442310	100	6 억	10496	N	N	N	N
133	20240807	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-10	5	-0.44	389180	170	3.10	2290	2290	2265	2980	1610	2295	2289.29	0.16	-1	2425	2360	2295	2230	2165	2392	2262	7	685	100	1650	5	1	6710000	153	41.55	1.21	12	0.00	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230807	2070	10.39	20231025	0.06	N	442310	100	6 억	10496	N	N	N	N
134	20240807	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-10	5	-0.44	389180	170	3.10	2290	2290	2265	2980	1610	2295	2289.29	0.16	-1	2425	2360	2295	2230	2165	2392	2262	7	685	100	1650	5	1	6710000	153	41.55	1.21	12	0.00	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2475	-7.68	20230807	2070	10.39	20231025	0.06	N	442310	100	6 억	10496	N	N	N	N
135	20240807	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	352625	154	2.81	2290	2290	2265	2980	1610	2295	2289.77	0.16	0	2425	2360	2295	2230	2165	2392	2262	7	685	100	1650	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2475	-7.47	20230807	2070	10.63	20231025	0.06	N	442310	100	6 억	10496	N	N	N	N
136	20240807	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	345790	151	2.76	2290	2290	2290	2980	1610	2295	2290.00	0.16	0	2425	2360	2295	2230	2165	2392	2262	7	685	100	1650	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2475	-7.47	20230807	2070	10.63	20231025	0.06	N	442310	100	6 억	10496	N	N	N	N
137	20240807	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.16	0	2425	2360	2295	2230	2165	2392	2262	7	685	100	1650	5	1	6710000	154	41.73	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230807	2070	10.87	20231025	0.06	N	442310	100	6 억	10496	N	N	N	N
138	20240806	161107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	65	2	2.91	12320475	5476	5.16	2245	2360	2230	2895	1565	2230	2249.90	0.15	-49	2420	2325	2250	2155	2080	2287	2117	7	665	100	1600	5	1	6710000	154	41.73	1.22	12	0.08	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230807	2070	10.87	20231025	0.06	N	442310	100	6 억	10332	N	N	N	N
139	20240806	151125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	65	2	2.91	12178185	5414	5.10	2245	2360	2230	2895	1565	2230	2249.39	0.15	-49	2420	2325	2250	2155	2080	2287	2117	7	665	100	1600	5	1	6710000	154	41.73	1.22	12	0.08	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2475	-7.27	20230807	2070	10.87	20231025	0.06	N	442310	100	6 억	10332	N	N	N	N
140	20240806	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	10	2	0.45	10658715	4744	4.47	2245	2360	2230	2895	1565	2230	2246.78	0.15	-193	2420	2325	2250	2155	2080	2287	2117	7	665	100	1600	5	1	6710000	150	40.73	1.19	12	0.07	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2475	-9.49	20230807	2070	8.21	20231025	0.06	N	442310	100	6 억	10332	N	N	N	N
141	20240806	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	15	2	0.67	5235380	2330	2.20	2245	2360	2230	2895	1565	2230	2246.94	0.15	-211	2420	2325	2250	2155	2080	2287	2117	7	665	100	1600	5	1	6710000	151	40.82	1.19	12	0.03	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2475	-9.29	20230807	2070	8.45	20231025	0.06	N	442310	100	6 억	10332	N	N	N	N
142	20240806	121124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	4397435	1956	1.84	2245	2360	2235	2895	1565	2230	2248.18	0.15	-217	2420	2325	2250	2155	2080	2287	2117	7	665	100	1600	5	1	6710000	150	40.64	1.19	12	0.03	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230807	2070	7.97	20231025	0.06	N	442310	100	6 억	10332	N	N	N	N
143	20240806	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	50	2	2.24	732070	326	0.31	2245	2360	2235	2895	1565	2230	2245.61	0.15	-111	2420	2325	2250	2155	2080	2287	2117	7	665	100	1600	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2475	-7.88	20230807	2070	10.14	20231025	0.06	N	442310	100	6 억	10332	N	N	N	N
144	20240806	101113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	70	2	3.14	727510	324	0.31	2245	2360	2235	2895	1565	2230	2245.40	0.15	-113	2420	2325	2250	2155	2080	2287	2117	7	665	100	1600	5	1	6710000	154	41.82	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230807	2070	11.11	20231025	0.06	N	442310	100	6 억	10332	N	N	N	N
145	20240806	091120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	130	2	5.83	489985	218	0.21	2245	2360	2245	2895	1565	2230	2247.64	0.15	-213	2420	2325	2250	2155	2080	2287	2117	7	665	100	1600	5	1	6710000	158	42.91	1.25	12	0.00	55.00	1884.00	2430	20240708	-2.88	2070	20231025	14.01	2430	-2.88	20240708	2120	11.32	20240102	2475	-4.65	20230807	2070	14.01	20231025	0.06	N	442310	100	6 억	10332	N	N	N	N
146	20240805	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-95	5	-4.09	235524125	106057	928.13	2340	2345	2175	3020	1630	2325	2220.73	0.21	-3347	2351	2337	2326	2312	2301	2332	2307	7	695	100	1670	5	1	6710000	150	40.55	1.18	12	1.58	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2475	-9.90	20230807	2070	7.73	20231025	0.06	N	442310	100	6 억	14142	N	N	N	N
147	20240805	151113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-100	5	-4.30	234192845	105457	922.88	2340	2345	2175	3020	1630	2325	2220.74	0.21	-3359	2351	2337	2326	2312	2301	2332	2307	7	695	100	1670	5	1	6710000	149	40.45	1.18	12	1.57	55.00	1884.00	2430	20240708	-8.44	2070	20231025	7.49	2430	-8.44	20240708	2120	4.95	20240102	2475	-10.10	20230807	2070	7.49	20231025	0.06	N	442310	100	6 억	14142	N	N	N	N
148	20240805	141113	58	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-65	5	-2.80	98763125	43921	384.36	2340	2345	2225	3020	1630	2325	2248.65	0.21	-466	2351	2337	2326	2312	2301	2332	2307	7	695	100	1670	5	1	6710000	152	41.09	1.20	12	0.65	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230807	2070	9.18	20231025	0.06	N	442310	100	6 억	14142	N	N	N	N
149	20240805	131113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-65	5	-2.80	78848080	35093	307.11	2340	2345	2225	3020	1630	2325	2246.83	0.21	-498	2351	2337	2326	2312	2301	2332	2307	7	695	100	1670	5	1	6710000	152	41.09	1.20	12	0.52	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2475	-8.69	20230807	2070	9.18	20231025	0.06	N	442310	100	6 억	14142	N	N	N	N
150	20240805	121106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-90	5	-3.87	75351060	33532	293.45	2340	2345	2225	3020	1630	2325	2247.14	0.21	-512	2351	2337	2326	2312	2301	2332	2307	7	695	100	1670	5	1	6710000	150	40.64	1.19	12	0.50	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230807	2070	7.97	20231025	0.06	N	442310	100	6 억	14142	N	N	N	N
151	20240805	111105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-90	5	-3.87	64149110	28515	249.54	2340	2345	2225	3020	1630	2325	2249.66	0.21	-438	2351	2337	2326	2312	2301	2332	2307	7	695	100	1670	5	1	6710000	150	40.64	1.19	12	0.42	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2475	-9.70	20230807	2070	7.97	20231025	0.06	N	442310	100	6 억	14142	N	N	N	N
152	20240805	101102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-60	5	-2.58	16945685	7360	64.41	2340	2345	2260	3020	1630	2325	2302.40	0.21	-919	2351	2337	2326	2312	2301	2332	2307	7	695	100	1670	5	1	6710000	152	41.18	1.20	12	0.11	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2475	-8.48	20230807	2070	9.42	20231025	0.06	N	442310	100	6 억	14142	N	N	N	N
153	20240805	091055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-15	5	-0.65	10046510	4349	38.06	2340	2345	2310	3020	1630	2325	2310.07	0.21	-2	2351	2337	2326	2312	2301	2332	2307	7	695	100	1670	5	1	6710000	155	42.00	1.23	12	0.06	55.00	1884.00	2430	20240708	-4.94	2070	20231025	11.59	2430	-4.94	20240708	2120	8.96	20240102	2475	-6.67	20230807	2070	11.59	20231025	0.06	N	442310	100	6 억	14142	N	N	N	N
154	20240802	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	26524325	11427	41.73	2330	2340	2315	3025	1635	2330	2321.20	0.21	286	2396	2362	2341	2307	2286	2357	2302	7	695	100	1670	5	1	6710000	156	42.27	1.23	12	0.17	55.00	1884.00	2430	20240708	-4.32	2070	20231025	12.32	2430	-4.32	20240708	2120	9.67	20240102	2475	-6.06	20230802	2070	12.32	20231025	0.06	N	442310	100	6 억	13856	N	N	N	N
155	20240802	151047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-10	5	-0.43	23086120	9942	36.31	2330	2340	2320	3025	1635	2330	2322.08	0.21	692	2396	2362	2341	2307	2286	2357	2302	7	695	100	1670	5	1	6710000	156	42.18	1.23	12	0.15	55.00	1884.00	2430	20240708	-4.53	2070	20231025	12.08	2430	-4.53	20240708	2120	9.43	20240102	2475	-6.26	20230802	2070	12.08	20231025	0.06	N	442310	100	6 억	13856	N	N	N	N
156	20240802	141049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	13820040	5948	21.72	2330	2340	2320	3025	1635	2330	2323.48	0.21	612	2396	2362	2341	2307	2286	2357	2302	7	695	100	1670	5	1	6710000	156	42.27	1.23	12	0.09	55.00	1884.00	2430	20240708	-4.32	2070	20231025	12.32	2430	-4.32	20240708	2120	9.67	20240102	2475	-6.06	20230802	2070	12.32	20231025	0.06	N	442310	100	6 억	13856	N	N	N	N
157	20240802	131048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	13820040	5948	21.72	2330	2340	2320	3025	1635	2330	2323.48	0.21	612	2396	2362	2341	2307	2286	2357	2302	7	695	100	1670	5	1	6710000	156	42.27	1.23	12	0.09	55.00	1884.00	2430	20240708	-4.32	2070	20231025	12.32	2430	-4.32	20240708	2120	9.67	20240102	2475	-6.06	20230802	2070	12.32	20231025	0.06	N	442310	100	6 억	13856	N	N	N	N
158	20240802	121048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	13820040	5948	21.72	2330	2340	2320	3025	1635	2330	2323.48	0.21	612	2396	2362	2341	2307	2286	2357	2302	7	695	100	1670	5	1	6710000	156	42.27	1.23	12	0.09	55.00	1884.00	2430	20240708	-4.32	2070	20231025	12.32	2430	-4.32	20240708	2120	9.67	20240102	2475	-6.06	20230802	2070	12.32	20231025	0.06	N	442310	100	6 억	13856	N	N	N	N
159	20240802	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	13587540	5848	21.36	2330	2340	2320	3025	1635	2330	2323.45	0.21	612	2396	2362	2341	2307	2286	2357	2302	7	695	100	1670	5	1	6710000	156	42.36	1.24	12	0.09	55.00	1884.00	2430	20240708	-4.12	2070	20231025	12.56	2430	-4.12	20240708	2120	9.91	20240102	2475	-5.86	20230802	2070	12.56	20231025	0.06	N	442310	100	6 억	13856	N	N	N	N
160	20240802	101043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	13564265	5838	21.32	2330	2340	2320	3025	1635	2330	2323.44	0.21	607	2396	2362	2341	2307	2286	2357	2302	7	695	100	1670	5	1	6710000	156	42.36	1.24	12	0.09	55.00	1884.00	2430	20240708	-4.12	2070	20231025	12.56	2430	-4.12	20240708	2120	9.91	20240102	2475	-5.86	20230802	2070	12.56	20231025	0.06	N	442310	100	6 억	13856	N	N	N	N
161	20240802	091050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	5	2	0.21	2465710	1058	3.86	2330	2340	2330	3025	1635	2330	2330.54	0.21	53	2396	2362	2341	2307	2286	2357	2302	7	695	100	1670	5	1	6710000	157	42.45	1.24	12	0.02	55.00	1884.00	2430	20240708	-3.91	2070	20231025	12.80	2430	-3.91	20240708	2120	10.14	20240102	2475	-5.66	20230802	2070	12.80	20231025	0.06	N	442310	100	6 억	13856	N	N	N	N
162	20240801	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	64315545	27384	1574.70	2330	2375	2320	3035	1635	2335	2348.65	0.21	-39	2351	2342	2331	2322	2311	2337	2317	7	700	100	1680	5	1	6710000	156	42.36	1.24	12	0.41	55.00	1884.00	2430	20240708	-4.12	2070	20231025	12.56	2430	-4.12	20240708	2120	9.91	20240102	2475	-5.86	20230801	2070	12.56	20231025	0.06	N	442310	100	6 억	13895	N	N	N	N
163	20240801	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	63247220	26925	1548.30	2330	2375	2320	3035	1635	2335	2349.01	0.21	174	2351	2342	2331	2322	2311	2337	2317	7	700	100	1680	5	1	6710000	156	42.36	1.24	12	0.40	55.00	1884.00	2430	20240708	-4.12	2070	20231025	12.56	2430	-4.12	20240708	2120	9.91	20240102	2475	-5.86	20230801	2070	12.56	20231025	0.06	N	442310	100	6 억	13895	N	N	N	N
164	20240801	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	30	2	1.28	20257405	8672	498.68	2330	2375	2320	3035	1635	2335	2335.96	0.21	-19	2351	2342	2331	2322	2311	2337	2317	7	700	100	1680	5	1	6710000	159	43.00	1.26	12	0.13	55.00	1884.00	2430	20240708	-2.67	2070	20231025	14.25	2430	-2.67	20240708	2120	11.56	20240102	2475	-4.44	20230801	2070	14.25	20231025	0.06	N	442310	100	6 억	13895	N	N	N	N
165	20240801	131047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	18690680	7997	459.86	2330	2375	2320	3035	1635	2335	2337.21	0.21	1	2351	2342	2331	2322	2311	2337	2317	7	700	100	1680	5	1	6710000	157	42.64	1.24	12	0.12	55.00	1884.00	2430	20240708	-3.50	2070	20231025	13.29	2430	-3.50	20240708	2120	10.61	20240102	2475	-5.25	20230801	2070	13.29	20231025	0.06	N	442310	100	6 억	13895	N	N	N	N
166	20240801	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	18688335	7996	459.80	2330	2375	2320	3035	1635	2335	2337.21	0.21	2	2351	2342	2331	2322	2311	2337	2317	7	700	100	1680	5	1	6710000	157	42.64	1.24	12	0.12	55.00	1884.00	2430	20240708	-3.50	2070	20231025	13.29	2430	-3.50	20240708	2120	10.61	20240102	2475	-5.25	20230801	2070	13.29	20231025	0.06	N	442310	100	6 억	13895	N	N	N	N
167	20240801	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	35	2	1.50	16612255	7115	409.14	2330	2375	2320	3035	1635	2335	2334.82	0.21	-1	2351	2342	2331	2322	2311	2337	2317	7	700	100	1680	5	1	6710000	159	43.09	1.26	12	0.11	55.00	1884.00	2430	20240708	-2.47	2070	20231025	14.49	2430	-2.47	20240708	2120	11.79	20240102	2475	-4.24	20230801	2070	14.49	20231025	0.06	N	442310	100	6 억	13895	N	N	N	N
168	20240801	101045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	40	2	1.71	16609885	7114	409.09	2330	2375	2320	3035	1635	2335	2334.82	0.21	-1	2351	2342	2331	2322	2311	2337	2317	7	700	100	1680	5	1	6710000	159	43.18	1.26	12	0.11	55.00	1884.00	2430	20240708	-2.26	2070	20231025	14.73	2430	-2.26	20240708	2120	12.03	20240102	2475	-4.04	20230801	2070	14.73	20231025	0.06	N	442310	100	6 억	13895	N	N	N	N
169	20240801	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	3081005	1328	76.37	2330	2345	2320	3035	1635	2335	2320.03	0.21	-1	2351	2342	2331	2322	2311	2337	2317	7	700	100	1680	5	1	6710000	157	42.64	1.24	12	0.02	55.00	1884.00	2430	20240708	-3.50	2070	20231025	13.29	2430	-3.50	20240708	2120	10.61	20240102	2475	-5.25	20230801	2070	13.29	20231025	0.06	N	442310	100	6 억	13895	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History