KissMeData/027360/price/prices-20240801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2140	25	2	1.18	377580435	177800	71.31	2120	2150	2105	2745	1485	2115	2123.52	0.78	33267	2178	2146	2103	2071	2028	2162	2087	605	630	500	1520	5	1	120945406	2588	15.62	0.99	12	0.15	137.00	2166.00	3650	20240621	-41.37	1971	20231004	8.57	3650	-41.37	20240621	1988	7.65	20240806	3650	-41.37	20240621	1971	8.57	20231004	2.10	N	027360	500	604 억	939733	N	N	101	N	N
3	20240830	150359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2135	20	2	0.95	349685810	164745	66.07	2120	2150	2105	2745	1485	2115	2122.59	0.78	28400	2178	2146	2103	2071	2028	2162	2087	605	630	500	1520	5	1	120945406	2582	15.58	0.99	12	0.14	137.00	2166.00	3650	20240621	-41.51	1971	20231004	8.32	3650	-41.51	20240621	1988	7.39	20240806	3650	-41.51	20240621	1971	8.32	20231004	2.10	N	027360	500	604 억	939733	N	N	9	N	N
4	20240830	140400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2120	5	2	0.24	291120180	137232	55.04	2120	2150	2105	2745	1485	2115	2121.37	0.78	14132	2178	2146	2103	2071	2028	2162	2087	605	630	500	1520	5	1	120945406	2564	15.47	0.98	12	0.11	137.00	2166.00	3650	20240621	-41.92	1971	20231004	7.56	3650	-41.92	20240621	1988	6.64	20240806	3650	-41.92	20240621	1971	7.56	20231004	2.10	N	027360	500	604 억	939733	N	N	9	N	N
5	20240830	130356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2120	5	2	0.24	202522405	95270	38.21	2120	2150	2105	2745	1485	2115	2125.77	0.78	6010	2178	2146	2103	2071	2028	2162	2087	605	630	500	1520	5	1	120945406	2564	15.47	0.98	12	0.08	137.00	2166.00	3650	20240621	-41.92	1971	20231004	7.56	3650	-41.92	20240621	1988	6.64	20240806	3650	-41.92	20240621	1971	7.56	20231004	2.10	N	027360	500	604 억	939733	N	N	9	N	N
6	20240830	120359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	15	2	0.71	175733990	82679	33.16	2120	2150	2105	2745	1485	2115	2125.50	0.78	16931	2178	2146	2103	2071	2028	2162	2087	605	630	500	1520	5	1	120945406	2576	15.55	0.98	12	0.07	137.00	2166.00	3650	20240621	-41.64	1971	20231004	8.07	3650	-41.64	20240621	1988	7.14	20240806	3650	-41.64	20240621	1971	8.07	20231004	2.10	N	027360	500	604 억	939733	N	N	9	N	N
7	20240830	110400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	15	2	0.71	162377520	76429	30.65	2120	2150	2105	2745	1485	2115	2124.55	0.78	16186	2178	2146	2103	2071	2028	2162	2087	605	630	500	1520	5	1	120945406	2576	15.55	0.98	12	0.06	137.00	2166.00	3650	20240621	-41.64	1971	20231004	8.07	3650	-41.64	20240621	1988	7.14	20240806	3650	-41.64	20240621	1971	8.07	20231004	2.10	N	027360	500	604 억	939733	N	N	9	N	N
8	20240830	100401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	30	2	1.42	76646785	36039	14.45	2120	2150	2105	2745	1485	2115	2126.77	0.78	9422	2178	2146	2103	2071	2028	2162	2087	605	630	500	1520	5	1	120945406	2594	15.66	0.99	12	0.03	137.00	2166.00	3650	20240621	-41.23	1971	20231004	8.83	3650	-41.23	20240621	1988	7.90	20240806	3650	-41.23	20240621	1971	8.83	20231004	2.10	N	027360	500	604 억	939733	N	N	9	N	N
9	20240830	090401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	10	2	0.47	33185910	15718	6.30	2120	2125	2105	2745	1485	2115	2111.33	0.78	5095	2178	2146	2103	2071	2028	2162	2087	605	630	500	1520	5	1	120945406	2570	15.51	0.98	12	0.01	137.00	2166.00	3650	20240621	-41.78	1971	20231004	7.81	3650	-41.78	20240621	1988	6.89	20240806	3650	-41.78	20240621	1971	7.81	20231004	2.10	N	027360	500	604 억	939733	N	N	9	N	N
10	20240829	160401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2115	0	3	0.00	520589010	248706	122.46	2110	2135	2060	2745	1485	2115	2093.15	0.83	-58299	2185	2150	2130	2095	2075	2140	2085	605	630	500	1520	5	1	120945406	2558	15.44	0.98	12	0.21	137.00	2166.00	3650	20240621	-42.05	1971	20231004	7.31	3650	-42.05	20240621	1988	6.39	20240806	3650	-42.05	20240621	1971	7.31	20231004	2.11	N	027360	500	604 억	997970	N	N	9	N	N
11	20240829	150403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2110	-5	5	-0.24	488106605	233297	114.88	2110	2135	2060	2745	1485	2115	2092.21	0.83	-55426	2185	2150	2130	2095	2075	2140	2085	605	630	500	1520	5	1	120945406	2552	15.40	0.97	12	0.19	137.00	2166.00	3650	20240621	-42.19	1971	20231004	7.05	3650	-42.19	20240621	1988	6.14	20240806	3650	-42.19	20240621	1971	7.05	20231004	2.11	N	027360	500	604 억	997970	N	N	0	N	N
12	20240829	140405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2095	-20	5	-0.95	457534985	218740	107.71	2110	2135	2060	2745	1485	2115	2091.68	0.83	-52759	2185	2150	2130	2095	2075	2140	2085	605	630	500	1520	5	1	120945406	2534	15.29	0.97	12	0.18	137.00	2166.00	3650	20240621	-42.60	1971	20231004	6.29	3650	-42.60	20240621	1988	5.38	20240806	3650	-42.60	20240621	1971	6.29	20231004	2.11	N	027360	500	604 억	997970	N	N	0	N	N
13	20240829	130405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	-35	5	-1.65	363985510	173847	85.60	2110	2135	2060	2745	1485	2115	2093.71	0.83	-29299	2185	2150	2130	2095	2075	2140	2085	605	630	500	1520	5	1	120945406	2516	15.18	0.96	12	0.14	137.00	2166.00	3650	20240621	-43.01	1971	20231004	5.53	3650	-43.01	20240621	1988	4.63	20240806	3650	-43.01	20240621	1971	5.53	20231004	2.11	N	027360	500	604 억	997970	N	N	0	N	N
14	20240829	120402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2105	-10	5	-0.47	261010140	124265	61.19	2110	2135	2075	2745	1485	2115	2100.43	0.83	-24907	2185	2150	2130	2095	2075	2140	2085	605	630	500	1520	5	1	120945406	2546	15.36	0.97	12	0.10	137.00	2166.00	3650	20240621	-42.33	1971	20231004	6.80	3650	-42.33	20240621	1988	5.89	20240806	3650	-42.33	20240621	1971	6.80	20231004	2.11	N	027360	500	604 억	997970	N	N	0	N	N
15	20240829	110406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	-35	5	-1.65	195434455	92845	45.72	2110	2135	2080	2745	1485	2115	2104.95	0.83	-26674	2185	2150	2130	2095	2075	2140	2085	605	630	500	1520	5	1	120945406	2516	15.18	0.96	12	0.08	137.00	2166.00	3650	20240621	-43.01	1971	20231004	5.53	3650	-43.01	20240621	1988	4.63	20240806	3650	-43.01	20240621	1971	5.53	20231004	2.11	N	027360	500	604 억	997970	N	N	0	N	N
16	20240829	100402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2110	-5	5	-0.24	63728880	30142	14.84	2110	2135	2100	2745	1485	2115	2114.29	0.83	-2820	2185	2150	2130	2095	2075	2140	2085	605	630	500	1520	5	1	120945406	2552	15.40	0.97	12	0.02	137.00	2166.00	3650	20240621	-42.19	1971	20231004	7.05	3650	-42.19	20240621	1988	6.14	20240806	3650	-42.19	20240621	1971	7.05	20231004	2.11	N	027360	500	604 억	997970	N	N	0	N	N
17	20240829	090404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2115	0	3	0.00	11215845	5324	2.62	2110	2115	2100	2745	1485	2115	2106.66	0.83	2693	2185	2150	2130	2095	2075	2140	2085	605	630	500	1520	5	1	120945406	2558	15.44	0.98	12	0.00	137.00	2166.00	3650	20240621	-42.05	1971	20231004	7.31	3650	-42.05	20240621	1988	6.39	20240806	3650	-42.05	20240621	1971	7.31	20231004	2.11	N	027360	500	604 억	997970	N	N	0	N	N
18	20240828	160352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2115	-10	5	-0.47	409282905	191961	65.17	2125	2165	2110	2760	1490	2125	2132.39	0.83	-6299	2198	2161	2133	2096	2068	2147	2082	605	635	500	1530	5	1	120945406	2558	15.44	0.98	12	0.16	137.00	2166.00	3650	20240621	-42.05	1971	20231004	7.31	3650	-42.05	20240621	1988	6.39	20240806	3650	-42.05	20240621	1971	7.31	20231004	2.10	N	027360	500	604 억	1004333	N	N	0	N	N
19	20240828	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	25	2	1.18	345795575	162030	55.01	2125	2165	2110	2760	1490	2125	2134.17	0.83	-14781	2198	2161	2133	2096	2068	2147	2082	605	635	500	1530	5	1	120945406	2600	15.69	0.99	12	0.13	137.00	2166.00	3650	20240621	-41.10	1971	20231004	9.08	3650	-41.10	20240621	1988	8.15	20240806	3650	-41.10	20240621	1971	9.08	20231004	2.10	N	027360	500	604 억	1004333	N	N	0	N	N
20	20240828	140357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	35	2	1.65	261858355	122765	41.68	2125	2160	2110	2760	1490	2125	2133.03	0.83	-14605	2198	2161	2133	2096	2068	2147	2082	605	635	500	1530	5	1	120945406	2612	15.77	1.00	12	0.10	137.00	2166.00	3650	20240621	-40.82	1971	20231004	9.59	3650	-40.82	20240621	1988	8.65	20240806	3650	-40.82	20240621	1971	9.59	20231004	2.10	N	027360	500	604 억	1004333	N	N	0	N	N
21	20240828	130356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2135	10	2	0.47	185432530	87121	29.58	2125	2155	2110	2760	1490	2125	2128.46	0.83	-37378	2198	2161	2133	2096	2068	2147	2082	605	635	500	1530	5	1	120945406	2582	15.58	0.99	12	0.07	137.00	2166.00	3650	20240621	-41.51	1971	20231004	8.32	3650	-41.51	20240621	1988	7.39	20240806	3650	-41.51	20240621	1971	8.32	20231004	2.10	N	027360	500	604 억	1004333	N	N	0	N	N
22	20240828	120354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	0	3	0.00	159725320	75020	25.47	2125	2155	2110	2760	1490	2125	2129.12	0.83	-33831	2198	2161	2133	2096	2068	2147	2082	605	635	500	1530	5	1	120945406	2570	15.51	0.98	12	0.06	137.00	2166.00	3650	20240621	-41.78	1971	20231004	7.81	3650	-41.78	20240621	1988	6.89	20240806	3650	-41.78	20240621	1971	7.81	20231004	2.10	N	027360	500	604 억	1004333	N	N	0	N	N
23	20240828	110355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2120	-5	5	-0.24	139884080	65667	22.29	2125	2155	2110	2760	1490	2125	2130.23	0.83	-25650	2198	2161	2133	2096	2068	2147	2082	605	635	500	1530	5	1	120945406	2564	15.47	0.98	12	0.05	137.00	2166.00	3650	20240621	-41.92	1971	20231004	7.56	3650	-41.92	20240621	1988	6.64	20240806	3650	-41.92	20240621	1971	7.56	20231004	2.10	N	027360	500	604 억	1004333	N	N	0	N	N
24	20240828	100410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	25	2	1.18	85003255	39907	13.55	2125	2155	2110	2760	1490	2125	2130.08	0.83	-13746	2198	2161	2133	2096	2068	2147	2082	605	635	500	1530	5	1	120945406	2600	15.69	0.99	12	0.03	137.00	2166.00	3650	20240621	-41.10	1971	20231004	9.08	3650	-41.10	20240621	1988	8.15	20240806	3650	-41.10	20240621	1971	9.08	20231004	2.10	N	027360	500	604 억	1004333	N	N	0	N	N
25	20240828	090400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	20	2	0.94	17044605	7988	2.71	2125	2145	2125	2760	1490	2125	2134.18	0.83	1549	2198	2161	2133	2096	2068	2147	2082	605	635	500	1530	5	1	120945406	2594	15.66	0.99	12	0.01	137.00	2166.00	3650	20240621	-41.23	1971	20231004	8.83	3650	-41.23	20240621	1988	7.90	20240806	3650	-41.23	20240621	1971	8.83	20231004	2.10	N	027360	500	604 억	1004333	N	N	0	N	N
26	20240827	160354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	-10	5	-0.47	621997180	292195	66.43	2140	2170	2105	2775	1495	2135	2128.75	0.77	76736	2305	2220	2160	2075	2015	2190	2045	605	640	500	1530	5	1	120945406	2570	15.51	0.98	12	0.24	137.00	2166.00	3650	20240621	-41.78	1971	20231004	7.81	3650	-41.78	20240621	1988	6.89	20240806	3650	-41.78	20240621	1971	7.81	20231004	2.11	N	027360	500	604 억	927359	N	N	0	N	N
27	20240827	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	-10	5	-0.47	500948140	235193	53.47	2140	2170	2110	2775	1495	2135	2129.94	0.77	62922	2305	2220	2160	2075	2015	2190	2045	605	640	500	1530	5	1	120945406	2570	15.51	0.98	12	0.19	137.00	2166.00	3650	20240621	-41.78	1971	20231004	7.81	3650	-41.78	20240621	1988	6.89	20240806	3650	-41.78	20240621	1971	7.81	20231004	2.11	N	027360	500	604 억	927359	N	N	0	N	N
28	20240827	140355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	20	2	0.94	374550265	175690	39.95	2140	2170	2110	2775	1495	2135	2131.88	0.77	36956	2305	2220	2160	2075	2015	2190	2045	605	640	500	1530	5	1	120945406	2606	15.73	0.99	12	0.15	137.00	2166.00	3650	20240621	-40.96	1971	20231004	9.34	3650	-40.96	20240621	1988	8.40	20240806	3650	-40.96	20240621	1971	9.34	20231004	2.11	N	027360	500	604 억	927359	N	N	0	N	N
29	20240827	130356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	10	2	0.47	314448750	147620	33.56	2140	2170	2110	2775	1495	2135	2130.12	0.77	36665	2305	2220	2160	2075	2015	2190	2045	605	640	500	1530	5	1	120945406	2594	15.66	0.99	12	0.12	137.00	2166.00	3650	20240621	-41.23	1971	20231004	8.83	3650	-41.23	20240621	1988	7.90	20240806	3650	-41.23	20240621	1971	8.83	20231004	2.11	N	027360	500	604 억	927359	N	N	0	N	N
30	20240827	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2140	5	2	0.23	214813995	100698	22.89	2140	2170	2110	2775	1495	2135	2133.25	0.77	5217	2305	2220	2160	2075	2015	2190	2045	605	640	500	1530	5	1	120945406	2588	15.62	0.99	12	0.08	137.00	2166.00	3650	20240621	-41.37	1971	20231004	8.57	3650	-41.37	20240621	1988	7.65	20240806	3650	-41.37	20240621	1971	8.57	20231004	2.11	N	027360	500	604 억	927359	N	N	0	N	N
31	20240827	110356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	15	2	0.70	99687510	46602	10.60	2140	2170	2125	2775	1495	2135	2139.13	0.77	-27791	2305	2220	2160	2075	2015	2190	2045	605	640	500	1530	5	1	120945406	2600	15.69	0.99	12	0.04	137.00	2166.00	3650	20240621	-41.10	1971	20231004	9.08	3650	-41.10	20240621	1988	8.15	20240806	3650	-41.10	20240621	1971	9.08	20231004	2.11	N	027360	500	604 억	927359	N	N	0	N	N
32	20240827	100353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2140	5	2	0.23	91667385	42871	9.75	2140	2170	2125	2775	1495	2135	2138.21	0.77	-27558	2305	2220	2160	2075	2015	2190	2045	605	640	500	1530	5	1	120945406	2588	15.62	0.99	12	0.04	137.00	2166.00	3650	20240621	-41.37	1971	20231004	8.57	3650	-41.37	20240621	1988	7.65	20240806	3650	-41.37	20240621	1971	8.57	20231004	2.11	N	027360	500	604 억	927359	N	N	0	N	N
33	20240827	090353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	15	2	0.70	10697140	5001	1.14	2140	2150	2130	2775	1495	2135	2139.00	0.77	-4780	2305	2220	2160	2075	2015	2190	2045	605	640	500	1530	5	1	120945406	2600	15.69	0.99	12	0.00	137.00	2166.00	3650	20240621	-41.10	1971	20231004	9.08	3650	-41.10	20240621	1988	8.15	20240806	3650	-41.10	20240621	1971	9.08	20231004	2.11	N	027360	500	604 억	927359	N	N	0	N	N
34	20240826	160351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2135	-65	5	-2.95	943665355	439695	249.19	2220	2245	2100	2860	1540	2200	2146.29	0.70	81298	2253	2226	2188	2161	2123	2240	2175	605	660	500	1580	5	1	120945406	2582	15.58	0.99	12	0.36	137.00	2166.00	3650	20240621	-41.51	1971	20231004	8.32	3650	-41.51	20240621	1988	7.39	20240806	3650	-41.51	20240621	1971	8.32	20231004	2.07	N	027360	500	604 억	846018	N	N	0	N	N
35	20240826	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	-45	5	-2.05	886908920	413118	234.12	2220	2245	2100	2860	1540	2200	2146.87	0.70	86893	2253	2226	2188	2161	2123	2240	2175	605	660	500	1580	5	1	120945406	2606	15.73	0.99	12	0.34	137.00	2166.00	3650	20240621	-40.96	1971	20231004	9.34	3650	-40.96	20240621	1988	8.40	20240806	3650	-40.96	20240621	1971	9.34	20231004	2.07	N	027360	500	604 억	846018	N	N	0	N	N
36	20240826	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	-40	5	-1.82	748680175	348649	197.59	2220	2245	2100	2860	1540	2200	2147.38	0.70	70172	2253	2226	2188	2161	2123	2240	2175	605	660	500	1580	5	1	120945406	2612	15.77	1.00	12	0.29	137.00	2166.00	3650	20240621	-40.82	1971	20231004	9.59	3650	-40.82	20240621	1988	8.65	20240806	3650	-40.82	20240621	1971	9.59	20231004	2.07	N	027360	500	604 억	846018	N	N	0	N	N
37	20240826	130356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	-45	5	-2.05	679605810	316563	179.40	2220	2245	2100	2860	1540	2200	2146.83	0.70	78699	2253	2226	2188	2161	2123	2240	2175	605	660	500	1580	5	1	120945406	2606	15.73	0.99	12	0.26	137.00	2166.00	3650	20240621	-40.96	1971	20231004	9.34	3650	-40.96	20240621	1988	8.40	20240806	3650	-40.96	20240621	1971	9.34	20231004	2.07	N	027360	500	604 억	846018	N	N	0	N	N
38	20240826	120354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2155	-45	5	-2.05	676662095	315196	178.63	2220	2245	2100	2860	1540	2200	2146.80	0.70	79075	2253	2226	2188	2161	2123	2240	2175	605	660	500	1580	5	1	120945406	2606	15.73	0.99	12	0.26	137.00	2166.00	3650	20240621	-40.96	1971	20231004	9.34	3650	-40.96	20240621	1988	8.40	20240806	3650	-40.96	20240621	1971	9.34	20231004	2.07	N	027360	500	604 억	846018	N	N	0	N	N
39	20240826	110354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	-55	5	-2.50	650083795	302820	171.62	2220	2245	2100	2860	1540	2200	2146.77	0.70	82112	2253	2226	2188	2161	2123	2240	2175	605	660	500	1580	5	1	120945406	2594	15.66	0.99	12	0.25	137.00	2166.00	3650	20240621	-41.23	1971	20231004	8.83	3650	-41.23	20240621	1988	7.90	20240806	3650	-41.23	20240621	1971	8.83	20231004	2.07	N	027360	500	604 억	846018	N	N	0	N	N
40	20240826	100354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2150	-50	5	-2.27	470492095	218495	123.83	2220	2245	2100	2860	1540	2200	2153.33	0.70	56675	2253	2226	2188	2161	2123	2240	2175	605	660	500	1580	5	1	120945406	2600	15.69	0.99	12	0.18	137.00	2166.00	3650	20240621	-41.10	1971	20231004	9.08	3650	-41.10	20240621	1988	8.15	20240806	3650	-41.10	20240621	1971	9.08	20231004	2.07	N	027360	500	604 억	846018	N	N	0	N	N
41	20240826	090353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2235	35	2	1.59	18031705	8116	4.60	2220	2235	2220	2860	1540	2200	2221.75	0.70	-4866	2253	2226	2188	2161	2123	2240	2175	605	660	500	1580	5	1	120945406	2703	16.31	1.03	12	0.01	137.00	2166.00	3650	20240621	-38.77	1971	20231004	13.39	3650	-38.77	20240621	1988	12.42	20240806	3650	-38.77	20240621	1971	13.39	20231004	2.07	N	027360	500	604 억	846018	N	N	0	N	N
42	20240823	160352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2200	5	2	0.23	384612830	176417	62.73	2175	2215	2150	2850	1540	2195	2180.12	0.71	-10178	2361	2277	2226	2142	2091	2252	2117	605	655	500	1580	5	1	120945406	2661	16.06	1.02	12	0.15	137.00	2166.00	3650	20240621	-39.73	1971	20231004	11.62	3650	-39.73	20240621	1988	10.66	20240806	3650	-39.73	20240621	1971	11.62	20231004	2.04	N	027360	500	604 억	856437	N	N	0	N	N
43	20240823	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2200	5	2	0.23	333587990	153174	54.47	2175	2215	2150	2850	1540	2195	2177.84	0.71	-9266	2361	2277	2226	2142	2091	2252	2117	605	655	500	1580	5	1	120945406	2661	16.06	1.02	12	0.13	137.00	2166.00	3650	20240621	-39.73	1971	20231004	11.62	3650	-39.73	20240621	1988	10.66	20240806	3650	-39.73	20240621	1971	11.62	20231004	2.04	N	027360	500	604 억	856437	N	N	0	N	N
44	20240823	140354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2175	-20	5	-0.91	271015855	124583	44.30	2175	2215	2150	2850	1540	2195	2175.38	0.71	-19352	2361	2277	2226	2142	2091	2252	2117	605	655	500	1580	5	1	120945406	2631	15.88	1.00	12	0.10	137.00	2166.00	3650	20240621	-40.41	1971	20231004	10.35	3650	-40.41	20240621	1988	9.41	20240806	3650	-40.41	20240621	1971	10.35	20231004	2.04	N	027360	500	604 억	856437	N	N	0	N	N
45	20240823	130353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2175	-20	5	-0.91	237558235	109188	38.83	2175	2215	2150	2850	1540	2195	2175.68	0.71	-21591	2361	2277	2226	2142	2091	2252	2117	605	655	500	1580	5	1	120945406	2631	15.88	1.00	12	0.09	137.00	2166.00	3650	20240621	-40.41	1971	20231004	10.35	3650	-40.41	20240621	1988	9.41	20240806	3650	-40.41	20240621	1971	10.35	20231004	2.04	N	027360	500	604 억	856437	N	N	0	N	N
46	20240823	120352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	-25	5	-1.14	177630215	81411	28.95	2175	2215	2160	2850	1540	2195	2181.89	0.71	-18016	2361	2277	2226	2142	2091	2252	2117	605	655	500	1580	5	1	120945406	2625	15.84	1.00	12	0.07	137.00	2166.00	3650	20240621	-40.55	1971	20231004	10.10	3650	-40.55	20240621	1988	9.15	20240806	3650	-40.55	20240621	1971	10.10	20231004	2.04	N	027360	500	604 억	856437	N	N	0	N	N
47	20240823	110352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2175	-20	5	-0.91	154778635	70884	25.21	2175	2215	2160	2850	1540	2195	2183.55	0.71	-10363	2361	2277	2226	2142	2091	2252	2117	605	655	500	1580	5	1	120945406	2631	15.88	1.00	12	0.06	137.00	2166.00	3650	20240621	-40.41	1971	20231004	10.35	3650	-40.41	20240621	1988	9.41	20240806	3650	-40.41	20240621	1971	10.35	20231004	2.04	N	027360	500	604 억	856437	N	N	0	N	N
48	20240823	100352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2190	-5	5	-0.23	95267160	43481	15.46	2175	2215	2175	2850	1540	2195	2191.01	0.71	6233	2361	2277	2226	2142	2091	2252	2117	605	655	500	1580	5	1	120945406	2649	15.99	1.01	12	0.04	137.00	2166.00	3650	20240621	-40.00	1971	20231004	11.11	3650	-40.00	20240621	1988	10.16	20240806	3650	-40.00	20240621	1971	11.11	20231004	2.04	N	027360	500	604 억	856437	N	N	0	N	N
49	20240823	090354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2200	5	2	0.23	2853860	1309	0.47	2175	2215	2175	2850	1540	2195	2180.18	0.71	-285	2361	2277	2226	2142	2091	2252	2117	605	655	500	1580	5	1	120945406	2661	16.06	1.02	12	0.00	137.00	2166.00	3650	20240621	-39.73	1971	20231004	11.62	3650	-39.73	20240621	1988	10.66	20240806	3650	-39.73	20240621	1971	11.62	20231004	2.04	N	027360	500	604 억	856437	N	N	0	N	N
50	20240822	160351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2195	-70	5	-3.09	615616845	278653	116.87	2260	2310	2175	2940	1590	2265	2209.31	0.75	-51072	2351	2307	2271	2227	2191	2330	2250	605	675	500	1630	5	1	120945406	2655	16.02	1.01	12	0.23	137.00	2166.00	3650	20240621	-39.86	1971	20231004	11.36	3650	-39.86	20240621	1988	10.41	20240806	3650	-39.86	20240621	1971	11.36	20231004	2.04	N	027360	500	604 억	907524	N	N	0	N	N
51	20240822	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2200	-65	5	-2.87	571292285	258493	108.42	2260	2310	2175	2940	1590	2265	2210.09	0.75	-57103	2351	2307	2271	2227	2191	2330	2250	605	675	500	1630	5	1	120945406	2661	16.06	1.02	12	0.21	137.00	2166.00	3650	20240621	-39.73	1971	20231004	11.62	3650	-39.73	20240621	1988	10.66	20240806	3650	-39.73	20240621	1971	11.62	20231004	2.04	N	027360	500	604 억	907524	N	N	0	N	N
52	20240822	140355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2195	-70	5	-3.09	497607060	225036	94.39	2260	2310	2175	2940	1590	2265	2211.23	0.75	-50225	2351	2307	2271	2227	2191	2330	2250	605	675	500	1630	5	1	120945406	2655	16.02	1.01	12	0.19	137.00	2166.00	3650	20240621	-39.86	1971	20231004	11.36	3650	-39.86	20240621	1988	10.41	20240806	3650	-39.86	20240621	1971	11.36	20231004	2.04	N	027360	500	604 억	907524	N	N	0	N	N
53	20240822	130352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2190	-75	5	-3.31	472995180	213800	89.67	2260	2310	2175	2940	1590	2265	2212.33	0.75	-49186	2351	2307	2271	2227	2191	2330	2250	605	675	500	1630	5	1	120945406	2649	15.99	1.01	12	0.18	137.00	2166.00	3650	20240621	-40.00	1971	20231004	11.11	3650	-40.00	20240621	1988	10.16	20240806	3650	-40.00	20240621	1971	11.11	20231004	2.04	N	027360	500	604 억	907524	N	N	0	N	N
54	20240822	120356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2200	-65	5	-2.87	436154930	196925	82.60	2260	2310	2175	2940	1590	2265	2214.83	0.75	-41518	2351	2307	2271	2227	2191	2330	2250	605	675	500	1630	5	1	120945406	2661	16.06	1.02	12	0.16	137.00	2166.00	3650	20240621	-39.73	1971	20231004	11.62	3650	-39.73	20240621	1988	10.66	20240806	3650	-39.73	20240621	1971	11.62	20231004	2.04	N	027360	500	604 억	907524	N	N	0	N	N
55	20240822	110351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2190	-75	5	-3.31	395624695	178431	74.84	2260	2310	2175	2940	1590	2265	2217.24	0.75	-32550	2351	2307	2271	2227	2191	2330	2250	605	675	500	1630	5	1	120945406	2649	15.99	1.01	12	0.15	137.00	2166.00	3650	20240621	-40.00	1971	20231004	11.11	3650	-40.00	20240621	1988	10.16	20240806	3650	-40.00	20240621	1971	11.11	20231004	2.04	N	027360	500	604 억	907524	N	N	0	N	N
56	20240822	100352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	-35	5	-1.55	223101095	99539	41.75	2260	2310	2210	2940	1590	2265	2241.34	0.75	-37949	2351	2307	2271	2227	2191	2330	2250	605	675	500	1630	5	1	120945406	2697	16.28	1.03	12	0.08	137.00	2166.00	3650	20240621	-38.90	1971	20231004	13.14	3650	-38.90	20240621	1988	12.17	20240806	3650	-38.90	20240621	1971	13.14	20231004	2.04	N	027360	500	604 억	907524	N	N	0	N	N
57	20240822	090351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2295	30	2	1.32	32354265	14254	5.98	2260	2310	2260	2940	1590	2265	2269.84	0.75	-3787	2351	2307	2271	2227	2191	2330	2250	605	675	500	1630	5	1	120945406	2776	16.75	1.06	12	0.01	137.00	2166.00	3650	20240621	-37.12	1971	20231004	16.44	3650	-37.12	20240621	1988	15.44	20240806	3650	-37.12	20240621	1971	16.44	20231004	2.04	N	027360	500	604 억	907524	N	N	0	N	N
58	20240821	160352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2265	15	2	0.67	537305720	237316	125.93	2245	2315	2235	2925	1575	2250	2264.09	0.77	-22515	2300	2275	2225	2200	2150	2287	2212	605	675	500	1620	5	1	120945406	2739	16.53	1.05	12	0.20	137.00	2166.00	3650	20240621	-37.95	1971	20231004	14.92	3650	-37.95	20240621	1988	13.93	20240806	3650	-37.95	20240621	1971	14.92	20231004	2.04	N	027360	500	604 억	933061	N	N	0	N	N
59	20240821	150355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2265	15	2	0.67	442629800	195280	103.62	2245	2315	2235	2925	1575	2250	2266.64	0.77	-25120	2300	2275	2225	2200	2150	2287	2212	605	675	500	1620	5	1	120945406	2739	16.53	1.05	12	0.16	137.00	2166.00	3650	20240621	-37.95	1971	20231004	14.92	3650	-37.95	20240621	1988	13.93	20240806	3650	-37.95	20240621	1971	14.92	20231004	2.04	N	027360	500	604 억	933061	N	N	0	N	N
60	20240821	140351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2280	30	2	1.33	412290695	181909	96.53	2245	2315	2235	2925	1575	2250	2266.47	0.77	-26806	2300	2275	2225	2200	2150	2287	2212	605	675	500	1620	5	1	120945406	2758	16.64	1.05	12	0.15	137.00	2166.00	3650	20240621	-37.53	1971	20231004	15.68	3650	-37.53	20240621	1988	14.69	20240806	3650	-37.53	20240621	1971	15.68	20231004	2.04	N	027360	500	604 억	933061	N	N	0	N	N
61	20240821	130352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2290	40	2	1.78	319321185	141011	74.82	2245	2315	2235	2925	1575	2250	2264.51	0.77	-14361	2300	2275	2225	2200	2150	2287	2212	605	675	500	1620	5	1	120945406	2770	16.72	1.06	12	0.12	137.00	2166.00	3650	20240621	-37.26	1971	20231004	16.18	3650	-37.26	20240621	1988	15.19	20240806	3650	-37.26	20240621	1971	16.18	20231004	2.04	N	027360	500	604 억	933061	N	N	0	N	N
62	20240821	120356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2265	15	2	0.67	180666580	80457	42.69	2245	2265	2235	2925	1575	2250	2245.50	0.77	-19798	2300	2275	2225	2200	2150	2287	2212	605	675	500	1620	5	1	120945406	2739	16.53	1.05	12	0.07	137.00	2166.00	3650	20240621	-37.95	1971	20231004	14.92	3650	-37.95	20240621	1988	13.93	20240806	3650	-37.95	20240621	1971	14.92	20231004	2.04	N	027360	500	604 억	933061	N	N	0	N	N
63	20240821	110351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2255	5	2	0.22	160497665	71517	37.95	2245	2265	2235	2925	1575	2250	2244.19	0.77	-19011	2300	2275	2225	2200	2150	2287	2212	605	675	500	1620	5	1	120945406	2727	16.46	1.04	12	0.06	137.00	2166.00	3650	20240621	-38.22	1971	20231004	14.41	3650	-38.22	20240621	1988	13.43	20240806	3650	-38.22	20240621	1971	14.41	20231004	2.04	N	027360	500	604 억	933061	N	N	0	N	N
64	20240821	100355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	0	3	0.00	62392265	27792	14.75	2245	2265	2235	2925	1575	2250	2244.97	0.77	-12588	2300	2275	2225	2200	2150	2287	2212	605	675	500	1620	5	1	120945406	2721	16.42	1.04	12	0.02	137.00	2166.00	3650	20240621	-38.36	1971	20231004	14.16	3650	-38.36	20240621	1988	13.18	20240806	3650	-38.36	20240621	1971	14.16	20231004	2.04	N	027360	500	604 억	933061	N	N	0	N	N
65	20240821	090352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	-5	5	-0.22	2570450	1147	0.61	2245	2250	2235	2925	1575	2250	2241.02	0.77	-728	2300	2275	2225	2200	2150	2287	2212	605	675	500	1620	5	1	120945406	2715	16.39	1.04	12	0.00	137.00	2166.00	3650	20240621	-38.49	1971	20231004	13.90	3650	-38.49	20240621	1988	12.93	20240806	3650	-38.49	20240621	1971	13.90	20231004	2.04	N	027360	500	604 억	933061	N	N	0	N	N
66	20240820	160347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	85	2	3.93	418530980	188386	66.62	2185	2250	2175	2810	1520	2165	2221.06	0.71	72755	2295	2230	2195	2130	2095	2212	2112	605	645	500	1550	5	1	120945406	2721	16.42	1.04	12	0.16	137.00	2166.00	3650	20240621	-38.36	1971	20231004	14.16	3650	-38.36	20240621	1988	13.18	20240806	3650	-38.36	20240621	1971	14.16	20231004	2.03	N	027360	500	604 억	861033	N	N	9	N	N
67	20240820	150351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2235	70	2	3.23	365197245	164624	58.22	2185	2240	2175	2810	1520	2165	2218.37	0.71	64286	2295	2230	2195	2130	2095	2212	2112	605	645	500	1550	5	1	120945406	2703	16.31	1.03	12	0.14	137.00	2166.00	3650	20240621	-38.77	1971	20231004	13.39	3650	-38.77	20240621	1988	12.42	20240806	3650	-38.77	20240621	1971	13.39	20231004	2.03	N	027360	500	604 억	861033	N	N	9	N	N
68	20240820	140351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	65	2	3.00	288942135	130412	46.12	2185	2240	2175	2810	1520	2165	2215.61	0.71	45443	2295	2230	2195	2130	2095	2212	2112	605	645	500	1550	5	1	120945406	2697	16.28	1.03	12	0.11	137.00	2166.00	3650	20240621	-38.90	1971	20231004	13.14	3650	-38.90	20240621	1988	12.17	20240806	3650	-38.90	20240621	1971	13.14	20231004	2.03	N	027360	500	604 억	861033	N	N	9	N	N
69	20240820	130351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2215	50	2	2.31	205954695	93128	32.94	2185	2235	2175	2810	1520	2165	2211.52	0.71	22866	2295	2230	2195	2130	2095	2212	2112	605	645	500	1550	5	1	120945406	2679	16.17	1.02	12	0.08	137.00	2166.00	3650	20240621	-39.32	1971	20231004	12.38	3650	-39.32	20240621	1988	11.42	20240806	3650	-39.32	20240621	1971	12.38	20231004	2.03	N	027360	500	604 억	861033	N	N	9	N	N
70	20240820	120352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2210	45	2	2.08	190143240	85973	30.41	2185	2235	2175	2810	1520	2165	2211.66	0.71	21395	2295	2230	2195	2130	2095	2212	2112	605	645	500	1550	5	1	120945406	2673	16.13	1.02	12	0.07	137.00	2166.00	3650	20240621	-39.45	1971	20231004	12.13	3650	-39.45	20240621	1988	11.17	20240806	3650	-39.45	20240621	1971	12.13	20231004	2.03	N	027360	500	604 억	861033	N	N	9	N	N
71	20240820	110350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2220	55	2	2.54	164892525	74550	26.37	2185	2235	2175	2810	1520	2165	2211.84	0.71	17594	2295	2230	2195	2130	2095	2212	2112	605	645	500	1550	5	1	120945406	2685	16.20	1.02	12	0.06	137.00	2166.00	3650	20240621	-39.18	1971	20231004	12.63	3650	-39.18	20240621	1988	11.67	20240806	3650	-39.18	20240621	1971	12.63	20231004	2.03	N	027360	500	604 억	861033	N	N	9	N	N
72	20240820	100348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2220	55	2	2.54	135372490	61243	21.66	2185	2235	2175	2810	1520	2165	2210.42	0.71	24351	2295	2230	2195	2130	2095	2212	2112	605	645	500	1550	5	1	120945406	2685	16.20	1.02	12	0.05	137.00	2166.00	3650	20240621	-39.18	1971	20231004	12.63	3650	-39.18	20240621	1988	11.67	20240806	3650	-39.18	20240621	1971	12.63	20231004	2.03	N	027360	500	604 억	861033	N	N	9	N	N
73	20240820	090349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2185	20	2	0.92	15350655	7049	2.49	2185	2190	2175	2810	1520	2165	2177.71	0.71	3198	2295	2230	2195	2130	2095	2212	2112	605	645	500	1550	5	1	120945406	2643	15.95	1.01	12	0.01	137.00	2166.00	3650	20240621	-40.14	1971	20231004	10.86	3650	-40.14	20240621	1988	9.91	20240806	3650	-40.14	20240621	1971	10.86	20231004	2.03	N	027360	500	604 억	861033	N	N	9	N	N
74	20240819	160345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2165	-85	5	-3.78	611217990	278615	139.50	2250	2260	2160	2925	1575	2250	2193.93	0.65	75164	2326	2287	2256	2217	2186	2272	2202	605	675	500	1620	5	1	120945406	2618	15.80	1.00	12	0.23	137.00	2166.00	3650	20240621	-40.68	1971	20231004	9.84	3650	-40.68	20240621	1988	8.90	20240806	3650	-40.68	20240621	1971	9.84	20231004	1.98	N	027360	500	604 억	785870	N	N	9	N	N
75	20240819	150348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2185	-65	5	-2.89	539850025	245727	123.04	2250	2260	2160	2925	1575	2250	2196.95	0.65	63533	2326	2287	2256	2217	2186	2272	2202	605	675	500	1620	5	1	120945406	2643	15.95	1.01	12	0.20	137.00	2166.00	3650	20240621	-40.14	1971	20231004	10.86	3650	-40.14	20240621	1988	9.91	20240806	3650	-40.14	20240621	1971	10.86	20231004	1.98	N	027360	500	604 억	785870	N	N	16	N	N
76	20240819	140350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2205	-45	5	-2.00	277388745	125084	62.63	2250	2260	2200	2925	1575	2250	2217.62	0.65	13786	2326	2287	2256	2217	2186	2272	2202	605	675	500	1620	5	1	120945406	2667	16.09	1.02	12	0.10	137.00	2166.00	3650	20240621	-39.59	1971	20231004	11.87	3650	-39.59	20240621	1988	10.92	20240806	3650	-39.59	20240621	1971	11.87	20231004	1.98	N	027360	500	604 억	785870	N	N	16	N	N
77	20240819	130347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2205	-45	5	-2.00	191170615	85922	43.02	2250	2260	2205	2925	1575	2250	2224.93	0.65	2397	2326	2287	2256	2217	2186	2272	2202	605	675	500	1620	5	1	120945406	2667	16.09	1.02	12	0.07	137.00	2166.00	3650	20240621	-39.59	1971	20231004	11.87	3650	-39.59	20240621	1988	10.92	20240806	3650	-39.59	20240621	1971	11.87	20231004	1.98	N	027360	500	604 억	785870	N	N	16	N	N
78	20240819	120346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2215	-35	5	-1.56	159435525	71558	35.83	2250	2260	2210	2925	1575	2250	2228.06	0.65	2347	2326	2287	2256	2217	2186	2272	2202	605	675	500	1620	5	1	120945406	2679	16.17	1.02	12	0.06	137.00	2166.00	3650	20240621	-39.32	1971	20231004	12.38	3650	-39.32	20240621	1988	11.42	20240806	3650	-39.32	20240621	1971	12.38	20231004	1.98	N	027360	500	604 억	785870	N	N	16	N	N
79	20240819	110348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2220	-30	5	-1.33	130875365	58658	29.37	2250	2260	2210	2925	1575	2250	2231.16	0.65	8269	2326	2287	2256	2217	2186	2272	2202	605	675	500	1620	5	1	120945406	2685	16.20	1.02	12	0.05	137.00	2166.00	3650	20240621	-39.18	1971	20231004	12.63	3650	-39.18	20240621	1988	11.67	20240806	3650	-39.18	20240621	1971	12.63	20231004	1.98	N	027360	500	604 억	785870	N	N	16	N	N
80	20240819	100348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2220	-30	5	-1.33	95511575	42796	21.43	2250	2260	2210	2925	1575	2250	2231.79	0.65	8207	2326	2287	2256	2217	2186	2272	2202	605	675	500	1620	5	1	120945406	2685	16.20	1.02	12	0.04	137.00	2166.00	3650	20240621	-39.18	1971	20231004	12.63	3650	-39.18	20240621	1988	11.67	20240806	3650	-39.18	20240621	1971	12.63	20231004	1.98	N	027360	500	604 억	785870	N	N	16	N	N
81	20240819	090348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2235	-15	5	-0.67	6220290	2776	1.39	2250	2250	2235	2925	1575	2250	2240.74	0.65	391	2326	2287	2256	2217	2186	2272	2202	605	675	500	1620	5	1	120945406	2703	16.31	1.03	12	0.00	137.00	2166.00	3650	20240621	-38.77	1971	20231004	13.39	3650	-38.77	20240621	1988	12.42	20240806	3650	-38.77	20240621	1971	13.39	20231004	1.98	N	027360	500	604 억	785870	N	N	16	N	N
82	20240816	160344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	0	3	0.00	436749505	193787	63.51	2270	2295	2225	2925	1575	2250	2253.87	0.66	-13234	2403	2326	2283	2206	2163	2305	2185	605	675	500	1620	5	1	120945406	2721	16.42	1.04	12	0.16	137.00	2166.00	3650	20240621	-38.36	1971	20231004	14.16	3650	-38.36	20240621	1988	13.18	20240806	3650	-38.36	20240621	1971	14.16	20231004	1.98	N	027360	500	604 억	799105	N	N	16	N	N
83	20240816	150347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	0	3	0.00	371372885	164684	53.97	2270	2295	2225	2925	1575	2250	2255.06	0.66	-20947	2403	2326	2283	2206	2163	2305	2185	605	675	500	1620	5	1	120945406	2721	16.42	1.04	12	0.14	137.00	2166.00	3650	20240621	-38.36	1971	20231004	14.16	3650	-38.36	20240621	1988	13.18	20240806	3650	-38.36	20240621	1971	14.16	20231004	1.98	N	027360	500	604 억	799105	N	N	0	N	N
84	20240816	140348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2240	-10	5	-0.44	323881435	143499	47.03	2270	2295	2225	2925	1575	2250	2257.03	0.66	-18632	2403	2326	2283	2206	2163	2305	2185	605	675	500	1620	5	1	120945406	2709	16.35	1.03	12	0.12	137.00	2166.00	3650	20240621	-38.63	1971	20231004	13.65	3650	-38.63	20240621	1988	12.68	20240806	3650	-38.63	20240621	1971	13.65	20231004	1.98	N	027360	500	604 억	799105	N	N	0	N	N
85	20240816	130349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	0	3	0.00	265267085	117287	38.44	2270	2295	2240	2925	1575	2250	2261.69	0.66	-16718	2403	2326	2283	2206	2163	2305	2185	605	675	500	1620	5	1	120945406	2721	16.42	1.04	12	0.10	137.00	2166.00	3650	20240621	-38.36	1971	20231004	14.16	3650	-38.36	20240621	1988	13.18	20240806	3650	-38.36	20240621	1971	14.16	20231004	1.98	N	027360	500	604 억	799105	N	N	0	N	N
86	20240816	120348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2255	5	2	0.22	246669930	108998	35.72	2270	2295	2245	2925	1575	2250	2263.07	0.66	-12189	2403	2326	2283	2206	2163	2305	2185	605	675	500	1620	5	1	120945406	2727	16.46	1.04	12	0.09	137.00	2166.00	3650	20240621	-38.22	1971	20231004	14.41	3650	-38.22	20240621	1988	13.43	20240806	3650	-38.22	20240621	1971	14.41	20231004	1.98	N	027360	500	604 억	799105	N	N	0	N	N
87	20240816	110349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2260	10	2	0.44	227333470	100410	32.91	2270	2295	2245	2925	1575	2250	2264.05	0.66	-6810	2403	2326	2283	2206	2163	2305	2185	605	675	500	1620	5	1	120945406	2733	16.50	1.04	12	0.08	137.00	2166.00	3650	20240621	-38.08	1971	20231004	14.66	3650	-38.08	20240621	1988	13.68	20240806	3650	-38.08	20240621	1971	14.66	20231004	1.98	N	027360	500	604 억	799105	N	N	0	N	N
88	20240816	100346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2260	10	2	0.44	164003015	72305	23.69	2270	2295	2250	2925	1575	2250	2268.21	0.66	-1864	2403	2326	2283	2206	2163	2305	2185	605	675	500	1620	5	1	120945406	2733	16.50	1.04	12	0.06	137.00	2166.00	3650	20240621	-38.08	1971	20231004	14.66	3650	-38.08	20240621	1988	13.68	20240806	3650	-38.08	20240621	1971	14.66	20231004	1.98	N	027360	500	604 억	799105	N	N	0	N	N
89	20240816	090346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2270	20	2	0.89	12681520	5586	1.83	2270	2280	2270	2925	1575	2250	2270.23	0.66	217	2403	2326	2283	2206	2163	2305	2185	605	675	500	1620	5	1	120945406	2745	16.57	1.05	12	0.00	137.00	2166.00	3650	20240621	-37.81	1971	20231004	15.17	3650	-37.81	20240621	1988	14.19	20240806	3650	-37.81	20240621	1971	15.17	20231004	1.98	N	027360	500	604 억	799105	N	N	0	N	N
90	20240814	160348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	-50	5	-2.17	672751070	296063	101.10	2350	2360	2240	2990	1610	2300	2272.33	0.66	-541	2363	2331	2293	2261	2223	2312	2242	605	690	500	1650	5	1	120945406	2721	16.42	1.04	12	0.24	137.00	2166.00	3650	20240621	-38.36	1971	20231004	14.16	3650	-38.36	20240621	1988	13.18	20240806	3650	-38.36	20240621	1971	14.16	20231004	1.99	N	027360	500	604 억	799543	N	N	0	N	N
91	20240814	150347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2270	-30	5	-1.30	463519265	203020	69.33	2350	2360	2240	2990	1610	2300	2283.10	0.66	-3658	2363	2331	2293	2261	2223	2312	2242	605	690	500	1650	5	1	120945406	2745	16.57	1.05	12	0.17	137.00	2166.00	3650	20240621	-37.81	1971	20231004	15.17	3650	-37.81	20240621	1988	14.19	20240806	3650	-37.81	20240621	1971	15.17	20231004	1.99	N	027360	500	604 억	799543	N	N	0	N	N
92	20240814	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2310	10	2	0.43	242236240	105313	35.96	2350	2360	2280	2990	1610	2300	2300.16	0.66	-7627	2363	2331	2293	2261	2223	2312	2242	605	690	500	1650	5	1	120945406	2794	16.86	1.07	12	0.09	137.00	2166.00	3650	20240621	-36.71	1971	20231004	17.20	3650	-36.71	20240621	1988	16.20	20240806	3650	-36.71	20240621	1971	17.20	20231004	1.99	N	027360	500	604 억	799543	N	N	0	N	N
93	20240814	130349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2300	0	3	0.00	132130810	57209	19.54	2350	2360	2295	2990	1610	2300	2309.66	0.66	653	2363	2331	2293	2261	2223	2312	2242	605	690	500	1650	5	1	120945406	2782	16.79	1.06	12	0.05	137.00	2166.00	3650	20240621	-36.99	1971	20231004	16.69	3650	-36.99	20240621	1988	15.69	20240806	3650	-36.99	20240621	1971	16.69	20231004	1.99	N	027360	500	604 억	799543	N	N	0	N	N
94	20240814	120347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2305	5	2	0.22	98825270	42734	14.59	2350	2360	2295	2990	1610	2300	2312.65	0.66	1886	2363	2331	2293	2261	2223	2312	2242	605	690	500	1650	5	1	120945406	2788	16.82	1.06	12	0.04	137.00	2166.00	3650	20240621	-36.85	1971	20231004	16.95	3650	-36.85	20240621	1988	15.95	20240806	3650	-36.85	20240621	1971	16.95	20231004	1.99	N	027360	500	604 억	799543	N	N	0	N	N
95	20240814	110345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2310	10	2	0.43	61969440	26727	9.13	2350	2360	2300	2990	1610	2300	2318.81	0.66	4106	2363	2331	2293	2261	2223	2312	2242	605	690	500	1650	5	1	120945406	2794	16.86	1.07	12	0.02	137.00	2166.00	3650	20240621	-36.71	1971	20231004	17.20	3650	-36.71	20240621	1988	16.20	20240806	3650	-36.71	20240621	1971	17.20	20231004	1.99	N	027360	500	604 억	799543	N	N	0	N	N
96	20240814	100345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2315	15	2	0.65	29882805	12834	4.38	2350	2360	2310	2990	1610	2300	2329.05	0.66	2585	2363	2331	2293	2261	2223	2312	2242	605	690	500	1650	5	1	120945406	2800	16.90	1.07	12	0.01	137.00	2166.00	3650	20240621	-36.58	1971	20231004	17.45	3650	-36.58	20240621	1988	16.45	20240806	3650	-36.58	20240621	1971	17.45	20231004	1.99	N	027360	500	604 억	799543	N	N	0	N	N
97	20240814	090416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2310	10	2	0.43	9276595	3958	1.35	2350	2360	2310	2990	1610	2300	2347.15	0.66	-1195	2363	2331	2293	2261	2223	2312	2242	605	690	500	1650	5	1	120945406	2794	16.86	1.07	12	0.00	137.00	2166.00	3650	20240621	-36.71	1971	20231004	17.20	3650	-36.71	20240621	1988	16.20	20240806	3650	-36.71	20240621	1971	17.20	20231004	1.99	N	027360	500	604 억	799543	N	N	0	N	N
98	20240813	160342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2300	-10	5	-0.43	666609820	290694	170.74	2305	2325	2255	3000	1620	2310	2293.17	0.67	-14922	2393	2351	2303	2261	2213	2372	2282	605	690	500	1660	5	1	120945406	2782	16.79	1.06	12	0.24	137.00	2166.00	3650	20240621	-36.99	1971	20231004	16.69	3650	-36.99	20240621	1988	15.69	20240806	3650	-36.99	20240621	1971	16.69	20231004	1.97	N	027360	500	604 억	814564	N	N	0	N	N
99	20240813	150344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2310	0	3	0.00	634102415	276569	162.44	2305	2325	2255	3000	1620	2310	2292.75	0.67	-14686	2393	2351	2303	2261	2213	2372	2282	605	690	500	1660	5	1	120945406	2794	16.86	1.07	12	0.23	137.00	2166.00	3650	20240621	-36.71	1971	20231004	17.20	3650	-36.71	20240621	1988	16.20	20240806	3650	-36.71	20240621	1971	17.20	20231004	1.97	N	027360	500	604 억	814564	N	N	0	N	N
100	20240813	140344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2315	5	2	0.22	524237065	228940	134.47	2305	2325	2255	3000	1620	2310	2289.84	0.67	-16953	2393	2351	2303	2261	2213	2372	2282	605	690	500	1660	5	1	120945406	2800	16.90	1.07	12	0.19	137.00	2166.00	3650	20240621	-36.58	1971	20231004	17.45	3650	-36.58	20240621	1988	16.45	20240806	3650	-36.58	20240621	1971	17.45	20231004	1.97	N	027360	500	604 억	814564	N	N	0	N	N
101	20240813	130346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2305	-5	5	-0.22	413987135	181061	106.35	2305	2325	2255	3000	1620	2310	2286.45	0.67	-28379	2393	2351	2303	2261	2213	2372	2282	605	690	500	1660	5	1	120945406	2788	16.82	1.06	12	0.15	137.00	2166.00	3650	20240621	-36.85	1971	20231004	16.95	3650	-36.85	20240621	1988	15.95	20240806	3650	-36.85	20240621	1971	16.95	20231004	1.97	N	027360	500	604 억	814564	N	N	0	N	N
102	20240813	120343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2305	-5	5	-0.22	357228355	156401	91.86	2305	2325	2255	3000	1620	2310	2284.05	0.67	-36451	2393	2351	2303	2261	2213	2372	2282	605	690	500	1660	5	1	120945406	2788	16.82	1.06	12	0.13	137.00	2166.00	3650	20240621	-36.85	1971	20231004	16.95	3650	-36.85	20240621	1988	15.95	20240806	3650	-36.85	20240621	1971	16.95	20231004	1.97	N	027360	500	604 억	814564	N	N	0	N	N
103	20240813	110341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2295	-15	5	-0.65	297106505	130178	76.46	2305	2325	2255	3000	1620	2310	2282.31	0.67	-44657	2393	2351	2303	2261	2213	2372	2282	605	690	500	1660	5	1	120945406	2776	16.75	1.06	12	0.11	137.00	2166.00	3650	20240621	-37.12	1971	20231004	16.44	3650	-37.12	20240621	1988	15.44	20240806	3650	-37.12	20240621	1971	16.44	20231004	1.97	N	027360	500	604 억	814564	N	N	0	N	N
104	20240813	100340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2300	-10	5	-0.43	240594770	105491	61.96	2305	2325	2255	3000	1620	2310	2280.71	0.67	-39953	2393	2351	2303	2261	2213	2372	2282	605	690	500	1660	5	1	120945406	2782	16.79	1.06	12	0.09	137.00	2166.00	3650	20240621	-36.99	1971	20231004	16.69	3650	-36.99	20240621	1988	15.69	20240806	3650	-36.99	20240621	1971	16.69	20231004	1.97	N	027360	500	604 억	814564	N	N	0	N	N
105	20240813	090342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2315	5	2	0.22	34021120	14748	8.66	2305	2325	2305	3000	1620	2310	2306.83	0.67	1929	2393	2351	2303	2261	2213	2372	2282	605	690	500	1660	5	1	120945406	2800	16.90	1.07	12	0.01	137.00	2166.00	3650	20240621	-36.58	1971	20231004	17.45	3650	-36.58	20240621	1988	16.45	20240806	3650	-36.58	20240621	1971	17.45	20231004	1.97	N	027360	500	604 억	814564	N	N	0	N	N
106	20240812	160340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2310	55	2	2.44	371031285	161213	77.90	2255	2345	2255	2930	1580	2255	2301.46	0.68	-12130	2291	2272	2236	2217	2181	2282	2227	605	675	500	1620	5	1	120945406	2794	16.86	1.07	12	0.13	137.00	2166.00	3650	20240621	-36.71	1971	20231004	17.20	3650	-36.71	20240621	1988	16.20	20240806	3650	-36.71	20240621	1971	17.20	20231004	1.97	N	027360	500	604 억	826701	N	N	293	N	N
107	20240812	150342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2285	30	2	1.33	333766325	145020	70.08	2255	2345	2255	2930	1580	2255	2301.52	0.68	-8640	2291	2272	2236	2217	2181	2282	2227	605	675	500	1620	5	1	120945406	2764	16.68	1.05	12	0.12	137.00	2166.00	3650	20240621	-37.40	1971	20231004	15.93	3650	-37.40	20240621	1988	14.94	20240806	3650	-37.40	20240621	1971	15.93	20231004	1.97	N	027360	500	604 억	826701	N	N	293	N	N
108	20240812	140341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2300	45	2	2.00	300797540	130627	63.12	2255	2345	2255	2930	1580	2255	2302.72	0.68	-5515	2291	2272	2236	2217	2181	2282	2227	605	675	500	1620	5	1	120945406	2782	16.79	1.06	12	0.11	137.00	2166.00	3650	20240621	-36.99	1971	20231004	16.69	3650	-36.99	20240621	1988	15.69	20240806	3650	-36.99	20240621	1971	16.69	20231004	1.97	N	027360	500	604 억	826701	N	N	293	N	N
109	20240812	130338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2295	40	2	1.77	281276390	122118	59.01	2255	2345	2255	2930	1580	2255	2303.32	0.68	-3055	2291	2272	2236	2217	2181	2282	2227	605	675	500	1620	5	1	120945406	2776	16.75	1.06	12	0.10	137.00	2166.00	3650	20240621	-37.12	1971	20231004	16.44	3650	-37.12	20240621	1988	15.44	20240806	3650	-37.12	20240621	1971	16.44	20231004	1.97	N	027360	500	604 억	826701	N	N	293	N	N
110	20240812	120339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2290	35	2	1.55	266964555	115882	56.00	2255	2345	2255	2930	1580	2255	2303.76	0.68	-3226	2291	2272	2236	2217	2181	2282	2227	605	675	500	1620	5	1	120945406	2770	16.72	1.06	12	0.10	137.00	2166.00	3650	20240621	-37.26	1971	20231004	16.18	3650	-37.26	20240621	1988	15.19	20240806	3650	-37.26	20240621	1971	16.18	20231004	1.97	N	027360	500	604 억	826701	N	N	293	N	N
111	20240812	110339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2310	55	2	2.44	161199995	69929	33.79	2255	2345	2255	2930	1580	2255	2305.20	0.68	-1081	2291	2272	2236	2217	2181	2282	2227	605	675	500	1620	5	1	120945406	2794	16.86	1.07	12	0.06	137.00	2166.00	3650	20240621	-36.71	1971	20231004	17.20	3650	-36.71	20240621	1988	16.20	20240806	3650	-36.71	20240621	1971	17.20	20231004	1.97	N	027360	500	604 억	826701	N	N	293	N	N
112	20240812	100336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2290	35	2	1.55	58658955	25607	12.37	2255	2315	2255	2930	1580	2255	2290.74	0.68	-5178	2291	2272	2236	2217	2181	2282	2227	605	675	500	1620	5	1	120945406	2770	16.72	1.06	12	0.02	137.00	2166.00	3650	20240621	-37.26	1971	20231004	16.18	3650	-37.26	20240621	1988	15.19	20240806	3650	-37.26	20240621	1971	16.18	20231004	1.97	N	027360	500	604 억	826701	N	N	293	N	N
113	20240812	090335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2270	15	2	0.67	2451250	1087	0.53	2255	2270	2255	2930	1580	2255	2255.06	0.68	-65	2291	2272	2236	2217	2181	2282	2227	605	675	500	1620	5	1	120945406	2745	16.57	1.05	12	0.00	137.00	2166.00	3650	20240621	-37.81	1971	20231004	15.17	3650	-37.81	20240621	1988	14.19	20240806	3650	-37.81	20240621	1971	15.17	20231004	1.97	N	027360	500	604 억	826701	N	N	293	N	N
114	20240809	160336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2255	75	2	3.44	439668245	196321	106.80	2200	2255	2200	2830	1530	2180	2239.37	0.70	-24930	2256	2217	2186	2147	2116	2202	2132	605	650	500	1560	5	1	120945406	2727	16.46	1.04	12	0.16	137.00	2166.00	3650	20240621	-38.22	1971	20231004	14.41	3650	-38.22	20240621	1988	13.43	20240806	3650	-38.22	20240621	1971	14.41	20231004	1.98	N	027360	500	604 억	851631	N	N	293	N	N
115	20240809	150342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2250	70	2	3.21	398784365	178164	96.92	2200	2255	2200	2830	1530	2180	2238.30	0.70	-25816	2256	2217	2186	2147	2116	2202	2132	605	650	500	1560	5	1	120945406	2721	16.42	1.04	12	0.15	137.00	2166.00	3650	20240621	-38.36	1971	20231004	14.16	3650	-38.36	20240621	1988	13.18	20240806	3650	-38.36	20240621	1971	14.16	20231004	1.98	N	027360	500	604 억	851631	N	N	0	N	N
116	20240809	140343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	65	2	2.98	359445520	160677	87.41	2200	2255	2200	2830	1530	2180	2237.07	0.70	-26556	2256	2217	2186	2147	2116	2202	2132	605	650	500	1560	5	1	120945406	2715	16.39	1.04	12	0.13	137.00	2166.00	3650	20240621	-38.49	1971	20231004	13.90	3650	-38.49	20240621	1988	12.93	20240806	3650	-38.49	20240621	1971	13.90	20231004	1.98	N	027360	500	604 억	851631	N	N	0	N	N
117	20240809	130341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	65	2	2.98	280222070	125402	68.22	2200	2255	2200	2830	1530	2180	2234.59	0.70	-8655	2256	2217	2186	2147	2116	2202	2132	605	650	500	1560	5	1	120945406	2715	16.39	1.04	12	0.10	137.00	2166.00	3650	20240621	-38.49	1971	20231004	13.90	3650	-38.49	20240621	1988	12.93	20240806	3650	-38.49	20240621	1971	13.90	20231004	1.98	N	027360	500	604 억	851631	N	N	0	N	N
118	20240809	120340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	65	2	2.98	247261450	110705	60.22	2200	2255	2200	2830	1530	2180	2233.52	0.70	-7044	2256	2217	2186	2147	2116	2202	2132	605	650	500	1560	5	1	120945406	2715	16.39	1.04	12	0.09	137.00	2166.00	3650	20240621	-38.49	1971	20231004	13.90	3650	-38.49	20240621	1988	12.93	20240806	3650	-38.49	20240621	1971	13.90	20231004	1.98	N	027360	500	604 억	851631	N	N	0	N	N
119	20240809	110337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	50	2	2.29	192714855	86413	47.01	2200	2255	2200	2830	1530	2180	2230.16	0.70	-6808	2256	2217	2186	2147	2116	2202	2132	605	650	500	1560	5	1	120945406	2697	16.28	1.03	12	0.07	137.00	2166.00	3650	20240621	-38.90	1971	20231004	13.14	3650	-38.90	20240621	1988	12.17	20240806	3650	-38.90	20240621	1971	13.14	20231004	1.98	N	027360	500	604 억	851631	N	N	0	N	N
120	20240809	100343	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2235	55	2	2.52	47165865	21070	11.46	2200	2255	2200	2830	1530	2180	2238.53	0.70	-7941	2256	2217	2186	2147	2116	2202	2132	605	650	500	1560	5	1	120945406	2703	16.31	1.03	12	0.02	137.00	2166.00	3650	20240621	-38.77	1971	20231004	13.39	3650	-38.77	20240621	1988	12.42	20240806	3650	-38.77	20240621	1971	13.39	20231004	1.98	N	027360	500	604 억	851631	N	N	0	N	N
121	20240809	090338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	50	2	2.29	3223270	1452	0.79	2200	2255	2200	2830	1530	2180	2219.88	0.70	19	2256	2217	2186	2147	2116	2202	2132	605	650	500	1560	5	1	120945406	2697	16.28	1.03	12	0.00	137.00	2166.00	3650	20240621	-38.90	1971	20231004	13.14	3650	-38.90	20240621	1988	12.17	20240806	3650	-38.90	20240621	1971	13.14	20231004	1.98	N	027360	500	604 억	851631	N	N	0	N	N
122	20240808	160333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2180	-35	5	-1.58	399531200	182439	65.14	2195	2225	2155	2875	1555	2215	2189.94	0.71	-9594	2341	2277	2196	2132	2051	2310	2165	605	660	500	1590	5	1	120945406	2637	15.91	1.01	12	0.15	137.00	2166.00	3650	20240621	-40.27	1971	20231004	10.60	3650	-40.27	20240621	1988	9.66	20240806	3650	-40.27	20240621	1971	10.60	20231004	2.11	N	027360	500	604 억	861222	N	N	1204	N	N
123	20240808	150338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2200	-15	5	-0.68	340032475	155239	55.43	2195	2225	2155	2875	1555	2215	2190.38	0.71	-8192	2341	2277	2196	2132	2051	2310	2165	605	660	500	1590	5	1	120945406	2661	16.06	1.02	12	0.13	137.00	2166.00	3650	20240621	-39.73	1971	20231004	11.62	3650	-39.73	20240621	1988	10.66	20240806	3650	-39.73	20240621	1971	11.62	20231004	2.11	N	027360	500	604 억	861222	N	N	1204	N	N
124	20240808	140337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2190	-25	5	-1.13	264243925	120776	43.12	2195	2225	2155	2875	1555	2215	2187.88	0.71	9101	2341	2277	2196	2132	2051	2310	2165	605	660	500	1590	5	1	120945406	2649	15.99	1.01	12	0.10	137.00	2166.00	3650	20240621	-40.00	1971	20231004	11.11	3650	-40.00	20240621	1988	10.16	20240806	3650	-40.00	20240621	1971	11.11	20231004	2.11	N	027360	500	604 억	861222	N	N	1204	N	N
125	20240808	130338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2215	0	3	0.00	245755850	112385	40.12	2195	2225	2155	2875	1555	2215	2186.73	0.71	12533	2341	2277	2196	2132	2051	2310	2165	605	660	500	1590	5	1	120945406	2679	16.17	1.02	12	0.09	137.00	2166.00	3650	20240621	-39.32	1971	20231004	12.38	3650	-39.32	20240621	1988	11.42	20240806	3650	-39.32	20240621	1971	12.38	20231004	2.11	N	027360	500	604 억	861222	N	N	1204	N	N
126	20240808	120341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2215	0	3	0.00	216381370	99144	35.40	2195	2220	2155	2875	1555	2215	2182.50	0.71	17663	2341	2277	2196	2132	2051	2310	2165	605	660	500	1590	5	1	120945406	2679	16.17	1.02	12	0.08	137.00	2166.00	3650	20240621	-39.32	1971	20231004	12.38	3650	-39.32	20240621	1988	11.42	20240806	3650	-39.32	20240621	1971	12.38	20231004	2.11	N	027360	500	604 억	861222	N	N	1204	N	N
127	20240808	110338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2190	-25	5	-1.13	182320270	83692	29.88	2195	2200	2155	2875	1555	2215	2178.47	0.71	18020	2341	2277	2196	2132	2051	2310	2165	605	660	500	1590	5	1	120945406	2649	15.99	1.01	12	0.07	137.00	2166.00	3650	20240621	-40.00	1971	20231004	11.11	3650	-40.00	20240621	1988	10.16	20240806	3650	-40.00	20240621	1971	11.11	20231004	2.11	N	027360	500	604 억	861222	N	N	1204	N	N
128	20240808	100337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2185	-30	5	-1.35	139976185	64295	22.96	2195	2200	2155	2875	1555	2215	2177.09	0.71	19672	2341	2277	2196	2132	2051	2310	2165	605	660	500	1590	5	1	120945406	2643	15.95	1.01	12	0.05	137.00	2166.00	3650	20240621	-40.14	1971	20231004	10.86	3650	-40.14	20240621	1988	9.91	20240806	3650	-40.14	20240621	1971	10.86	20231004	2.11	N	027360	500	604 억	861222	N	N	1204	N	N
129	20240808	090334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2170	-45	5	-2.03	38984480	17952	6.41	2195	2195	2155	2875	1555	2215	2171.60	0.71	14154	2341	2277	2196	2132	2051	2310	2165	605	660	500	1590	5	1	120945406	2625	15.84	1.00	12	0.01	137.00	2166.00	3650	20240621	-40.55	1971	20231004	10.10	3650	-40.55	20240621	1988	9.15	20240806	3650	-40.55	20240621	1971	10.10	20231004	2.11	N	027360	500	604 억	861222	N	N	1204	N	N
130	20240807	160330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2215	90	2	4.24	614247610	276613	42.80	2115	2260	2115	2760	1490	2125	2220.61	0.66	63689	2369	2246	2117	1994	1865	2308	2056	605	635	500	1530	5	1	120945406	2679	16.17	1.02	12	0.23	137.00	2166.00	3650	20240621	-39.32	1971	20231004	12.38	3650	-39.32	20240621	1988	11.42	20240806	3650	-39.32	20240621	1971	12.38	20231004	2.22	N	027360	500	604 억	797535	N	N	1204	N	N
131	20240807	150333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2235	110	2	5.18	582378410	262276	40.58	2115	2260	2115	2760	1490	2125	2220.49	0.66	59820	2369	2246	2117	1994	1865	2308	2056	605	635	500	1530	5	1	120945406	2703	16.31	1.03	12	0.22	137.00	2166.00	3650	20240621	-38.77	1971	20231004	13.39	3650	-38.77	20240621	1988	12.42	20240806	3650	-38.77	20240621	1971	13.39	20231004	2.22	N	027360	500	604 억	797535	N	N	0	N	N
132	20240807	140337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2245	120	2	5.65	504960535	227699	35.23	2115	2260	2115	2760	1490	2125	2217.68	0.66	55114	2369	2246	2117	1994	1865	2308	2056	605	635	500	1530	5	1	120945406	2715	16.39	1.04	12	0.19	137.00	2166.00	3650	20240621	-38.49	1971	20231004	13.90	3650	-38.49	20240621	1988	12.93	20240806	3650	-38.49	20240621	1971	13.90	20231004	2.22	N	027360	500	604 억	797535	N	N	0	N	N
133	20240807	130336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2240	115	2	5.41	457427785	206443	31.94	2115	2260	2115	2760	1490	2125	2215.77	0.66	50036	2369	2246	2117	1994	1865	2308	2056	605	635	500	1530	5	1	120945406	2709	16.35	1.03	12	0.17	137.00	2166.00	3650	20240621	-38.63	1971	20231004	13.65	3650	-38.63	20240621	1988	12.68	20240806	3650	-38.63	20240621	1971	13.65	20231004	2.22	N	027360	500	604 억	797535	N	N	0	N	N
134	20240807	120337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2230	105	2	4.94	423067880	191140	29.57	2115	2260	2115	2760	1490	2125	2213.40	0.66	53490	2369	2246	2117	1994	1865	2308	2056	605	635	500	1530	5	1	120945406	2697	16.28	1.03	12	0.16	137.00	2166.00	3650	20240621	-38.90	1971	20231004	13.14	3650	-38.90	20240621	1988	12.17	20240806	3650	-38.90	20240621	1971	13.14	20231004	2.22	N	027360	500	604 억	797535	N	N	0	N	N
135	20240807	110337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2225	100	2	4.71	369027465	167029	25.84	2115	2260	2115	2760	1490	2125	2209.37	0.66	48161	2369	2246	2117	1994	1865	2308	2056	605	635	500	1530	5	1	120945406	2691	16.24	1.03	12	0.14	137.00	2166.00	3650	20240621	-39.04	1971	20231004	12.89	3650	-39.04	20240621	1988	11.92	20240806	3650	-39.04	20240621	1971	12.89	20231004	2.22	N	027360	500	604 억	797535	N	N	0	N	N
136	20240807	100332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2225	100	2	4.71	235059970	107069	16.56	2115	2235	2115	2760	1490	2125	2195.42	0.66	29720	2369	2246	2117	1994	1865	2308	2056	605	635	500	1530	5	1	120945406	2691	16.24	1.03	12	0.09	137.00	2166.00	3650	20240621	-39.04	1971	20231004	12.89	3650	-39.04	20240621	1988	11.92	20240806	3650	-39.04	20240621	1971	12.89	20231004	2.22	N	027360	500	604 억	797535	N	N	0	N	N
137	20240807	090332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2130	5	2	0.24	15531345	7327	1.13	2115	2140	2115	2760	1490	2125	2119.72	0.66	1737	2369	2246	2117	1994	1865	2308	2056	605	635	500	1530	5	1	120945406	2576	15.55	0.98	12	0.01	137.00	2166.00	3650	20240621	-41.64	1971	20231004	8.07	3650	-41.64	20240621	1988	7.14	20240806	3650	-41.64	20240621	1971	8.07	20231004	2.22	N	027360	500	604 억	797535	N	N	0	N	N
138	20240806	160331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	10	2	0.47	1371380041	640959	87.11	2000	2240	1988	2745	1485	2115	2139.70	0.55	136723	2505	2310	2165	1970	1825	2237	1897	605	630	500	1520	5	1	120945406	2570	15.51	0.98	12	0.53	137.00	2166.00	3650	20240621	-41.78	1971	20231004	7.81	3650	-41.78	20240621	1988	6.89	20240806	3650	-41.78	20240621	1971	7.81	20231004	2.23	N	027360	500	604 억	660667	N	N	0	N	N
139	20240806	150335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2110	-5	5	-0.24	1247844771	582671	79.19	2000	2240	1988	2745	1485	2115	2141.59	0.55	125354	2505	2310	2165	1970	1825	2237	1897	605	630	500	1520	5	1	120945406	2552	15.40	0.97	12	0.48	137.00	2166.00	3650	20240621	-42.19	1971	20231004	7.05	3650	-42.19	20240621	1988	6.14	20240806	3650	-42.19	20240621	1971	7.05	20231004	2.23	N	027360	500	604 억	660667	N	N	0	N	N
140	20240806	140332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2145	30	2	1.42	1010441016	471129	64.03	2000	2240	1988	2745	1485	2115	2144.72	0.55	89628	2505	2310	2165	1970	1825	2237	1897	605	630	500	1520	5	1	120945406	2594	15.66	0.99	12	0.39	137.00	2166.00	3650	20240621	-41.23	1971	20231004	8.83	3650	-41.23	20240621	1988	7.90	20240806	3650	-41.23	20240621	1971	8.83	20231004	2.23	N	027360	500	604 억	660667	N	N	0	N	N
141	20240806	130333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2190	75	2	3.55	879665581	410629	55.81	2000	2240	1988	2745	1485	2115	2142.24	0.55	68720	2505	2310	2165	1970	1825	2237	1897	605	630	500	1520	5	1	120945406	2649	15.99	1.01	12	0.34	137.00	2166.00	3650	20240621	-40.00	1971	20231004	11.11	3650	-40.00	20240621	1988	10.16	20240806	3650	-40.00	20240621	1971	11.11	20231004	2.23	N	027360	500	604 억	660667	N	N	0	N	N
142	20240806	120333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2160	45	2	2.13	813162051	379939	51.64	2000	2240	1988	2745	1485	2115	2140.24	0.55	55165	2505	2310	2165	1970	1825	2237	1897	605	630	500	1520	5	1	120945406	2612	15.77	1.00	12	0.31	137.00	2166.00	3650	20240621	-40.82	1971	20231004	9.59	3650	-40.82	20240621	1988	8.65	20240806	3650	-40.82	20240621	1971	9.59	20231004	2.23	N	027360	500	604 억	660667	N	N	0	N	N
143	20240806	110332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2185	70	2	3.31	738296876	345228	46.92	2000	2240	1988	2745	1485	2115	2138.58	0.55	51598	2505	2310	2165	1970	1825	2237	1897	605	630	500	1520	5	1	120945406	2643	15.95	1.01	12	0.29	137.00	2166.00	3650	20240621	-40.14	1971	20231004	10.86	3650	-40.14	20240621	1988	9.91	20240806	3650	-40.14	20240621	1971	10.86	20231004	2.23	N	027360	500	604 억	660667	N	N	0	N	N
144	20240806	100330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2225	110	2	5.20	574027246	269614	36.64	2000	2240	1988	2745	1485	2115	2129.07	0.55	37050	2505	2310	2165	1970	1825	2237	1897	605	630	500	1520	5	1	120945406	2691	16.24	1.03	12	0.22	137.00	2166.00	3650	20240621	-39.04	1971	20231004	12.89	3650	-39.04	20240621	1988	11.92	20240806	3650	-39.04	20240621	1971	12.89	20231004	2.23	N	027360	500	604 억	660667	N	N	0	N	N
145	20240806	090330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2180	65	2	3.07	218893766	106877	14.53	2000	2240	1988	2745	1485	2115	2048.09	0.55	12472	2505	2310	2165	1970	1825	2237	1897	605	630	500	1520	5	1	120945406	2637	15.91	1.01	12	0.09	137.00	2166.00	3650	20240621	-40.27	1971	20231004	10.60	3650	-40.27	20240621	1988	9.66	20240806	3650	-40.27	20240621	1971	10.60	20231004	2.23	N	027360	500	604 억	660667	N	N	0	N	N
146	20240805	160327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2115	-295	5	-12.24	1589660815	729988	256.93	2360	2360	2020	3130	1690	2410	2177.98	0.46	102263	2523	2466	2438	2381	2353	2452	2367	605	720	500	1730	5	1	120945406	2558	15.44	0.98	12	0.60	137.00	2166.00	3650	20240621	-42.05	1971	20231004	7.31	3650	-42.05	20240621	2020	4.70	20240805	3650	-42.05	20240621	1971	7.31	20231004	2.26	N	027360	500	604 억	558504	N	N	4296	N	N
147	20240805	150330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2125	-285	5	-11.83	1454884590	666116	234.45	2360	2360	2020	3130	1690	2410	2184.13	0.46	88197	2523	2466	2438	2381	2353	2452	2367	605	720	500	1730	5	1	120945406	2570	15.51	0.98	12	0.55	137.00	2166.00	3650	20240621	-41.78	1971	20231004	7.81	3650	-41.78	20240621	2020	5.20	20240805	3650	-41.78	20240621	1971	7.81	20231004	2.26	N	027360	500	604 억	558504	N	N	4296	N	N
148	20240805	140331	58	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2190	-220	5	-9.13	846172210	377086	132.72	2360	2360	2185	3130	1690	2410	2243.98	0.46	-889	2523	2466	2438	2381	2353	2452	2367	605	720	500	1730	5	1	120945406	2649	15.99	1.01	12	0.31	137.00	2166.00	3650	20240621	-40.00	1971	20231004	11.11	3650	-40.00	20240621	2185	0.23	20240805	3650	-40.00	20240621	1971	11.11	20231004	2.26	N	027360	500	604 억	558504	N	N	4296	N	N
149	20240805	130329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2210	-200	5	-8.30	757014710	336536	118.45	2360	2360	2190	3130	1690	2410	2249.43	0.46	-5801	2523	2466	2438	2381	2353	2452	2367	605	720	500	1730	5	1	120945406	2673	16.13	1.02	12	0.28	137.00	2166.00	3650	20240621	-39.45	1971	20231004	12.13	3650	-39.45	20240621	2190	0.91	20240805	3650	-39.45	20240621	1971	12.13	20231004	2.26	N	027360	500	604 억	558504	N	N	4296	N	N
150	20240805	120329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2220	-190	5	-7.88	599435740	265234	93.35	2360	2360	2205	3130	1690	2410	2260.03	0.46	-8397	2523	2466	2438	2381	2353	2452	2367	605	720	500	1730	5	1	120945406	2685	16.20	1.02	12	0.22	137.00	2166.00	3650	20240621	-39.18	1971	20231004	12.63	3650	-39.18	20240621	2205	0.68	20240805	3650	-39.18	20240621	1971	12.63	20231004	2.26	N	027360	500	604 억	558504	N	N	4296	N	N
151	20240805	110333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2255	-155	5	-6.43	467043295	205711	72.40	2360	2360	2220	3130	1690	2410	2270.39	0.46	-3708	2523	2466	2438	2381	2353	2452	2367	605	720	500	1730	5	1	120945406	2727	16.46	1.04	12	0.17	137.00	2166.00	3650	20240621	-38.22	1971	20231004	14.41	3650	-38.22	20240621	2220	1.58	20240805	3650	-38.22	20240621	1971	14.41	20231004	2.26	N	027360	500	604 억	558504	N	N	4296	N	N
152	20240805	100328	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2290	-120	5	-4.98	293060535	128182	45.12	2360	2360	2250	3130	1690	2410	2286.28	0.46	2724	2523	2466	2438	2381	2353	2452	2367	605	720	500	1730	5	1	120945406	2770	16.72	1.06	12	0.11	137.00	2166.00	3650	20240621	-37.26	1971	20231004	16.18	3650	-37.26	20240621	2250	1.78	20240805	3650	-37.26	20240621	1971	16.18	20231004	2.26	N	027360	500	604 억	558504	N	N	4296	N	N
153	20240805	090327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2320	-90	5	-3.73	32251375	13757	4.84	2360	2360	2315	3130	1690	2410	2344.36	0.46	5754	2523	2466	2438	2381	2353	2452	2367	605	720	500	1730	5	1	120945406	2806	16.93	1.07	12	0.01	137.00	2166.00	3650	20240621	-36.44	1971	20231004	17.71	3650	-36.44	20240621	2295	1.09	20240729	3650	-36.44	20240621	1971	17.71	20231004	2.26	N	027360	500	604 억	558504	N	N	4296	N	N
154	20240802	160324	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2410	-100	5	-3.98	695092740	283288	143.00	2450	2495	2410	3260	1760	2510	2453.67	0.47	-11158	2580	2545	2485	2450	2390	2562	2467	605	750	500	1800	5	1	120945406	2915	17.59	1.11	12	0.23	137.00	2166.00	3650	20240621	-33.97	1971	20231004	22.27	3650	-33.97	20240621	2295	5.01	20240729	3650	-33.97	20240621	1971	22.27	20231004	2.26	N	027360	500	604 억	569571	N	N	4296	N	N
155	20240802	150322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-50	5	-1.99	594289510	241725	122.02	2450	2495	2430	3260	1760	2510	2458.54	0.47	-25704	2580	2545	2485	2450	2390	2562	2467	605	750	500	1800	5	1	120945406	2975	17.96	1.14	12	0.20	137.00	2166.00	3650	20240621	-32.60	1971	20231004	24.81	3650	-32.60	20240621	2295	7.19	20240729	3650	-32.60	20240621	1971	24.81	20231004	2.26	N	027360	500	604 억	569571	N	N	44	N	N
156	20240802	140326	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2455	-55	5	-2.19	447898870	181723	91.73	2450	2495	2445	3260	1760	2510	2464.73	0.47	-26573	2580	2545	2485	2450	2390	2562	2467	605	750	500	1800	5	1	120945406	2969	17.92	1.13	12	0.15	137.00	2166.00	3650	20240621	-32.74	1971	20231004	24.56	3650	-32.74	20240621	2295	6.97	20240729	3650	-32.74	20240621	1971	24.56	20231004	2.26	N	027360	500	604 억	569571	N	N	44	N	N
157	20240802	130326	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2480	-30	5	-1.20	379339165	153909	77.69	2450	2495	2445	3260	1760	2510	2464.70	0.47	-19794	2580	2545	2485	2450	2390	2562	2467	605	750	500	1800	5	1	120945406	2999	18.10	1.14	12	0.13	137.00	2166.00	3650	20240621	-32.05	1971	20231004	25.82	3650	-32.05	20240621	2295	8.06	20240729	3650	-32.05	20240621	1971	25.82	20231004	2.26	N	027360	500	604 억	569571	N	N	44	N	N
158	20240802	120325	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2485	-25	5	-1.00	283790270	115367	58.24	2450	2490	2445	3260	1760	2510	2459.89	0.47	-24167	2580	2545	2485	2450	2390	2562	2467	605	750	500	1800	5	1	120945406	3005	18.14	1.15	12	0.10	137.00	2166.00	3650	20240621	-31.92	1971	20231004	26.08	3650	-31.92	20240621	2295	8.28	20240729	3650	-31.92	20240621	1971	26.08	20231004	2.26	N	027360	500	604 억	569571	N	N	44	N	N
159	20240802	110326	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-35	5	-1.39	190793275	77608	39.18	2450	2490	2445	3260	1760	2510	2458.42	0.47	-24129	2580	2545	2485	2450	2390	2562	2467	605	750	500	1800	5	1	120945406	2993	18.07	1.14	12	0.06	137.00	2166.00	3650	20240621	-32.19	1971	20231004	25.57	3650	-32.19	20240621	2295	7.84	20240729	3650	-32.19	20240621	1971	25.57	20231004	2.26	N	027360	500	604 억	569571	N	N	44	N	N
160	20240802	100323	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-50	5	-1.99	109167645	44424	22.43	2450	2490	2445	3260	1760	2510	2457.40	0.47	-19312	2580	2545	2485	2450	2390	2562	2467	605	750	500	1800	5	1	120945406	2975	17.96	1.14	12	0.04	137.00	2166.00	3650	20240621	-32.60	1971	20231004	24.81	3650	-32.60	20240621	2295	7.19	20240729	3650	-32.60	20240621	1971	24.81	20231004	2.26	N	027360	500	604 억	569571	N	N	44	N	N
161	20240802	090327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-50	5	-1.99	31925685	12993	6.56	2450	2470	2450	3260	1760	2510	2457.15	0.47	395	2580	2545	2485	2450	2390	2562	2467	605	750	500	1800	5	1	120945406	2975	17.96	1.14	12	0.01	137.00	2166.00	3650	20240621	-32.60	1971	20231004	24.81	3650	-32.60	20240621	2295	7.19	20240729	3650	-32.60	20240621	1971	24.81	20231004	2.26	N	027360	500	604 억	569571	N	N	44	N	N
162	20240801	160323	57	100.00	KOSDAQ	금융	N	N	N	N		N	2510	80	2	3.29	488905275	197520	78.10	2440	2520	2425	3155	1705	2430	2475.15	0.49	-22807	2500	2465	2420	2385	2340	2470	2390	605	725	500	1740	5	1	120945406	3036	18.32	1.16	12	0.16	137.00	2166.00	3650	20240621	-31.23	1971	20231004	27.35	3650	-31.23	20240621	2295	9.37	20240729	3650	-31.23	20240621	1971	27.35	20231004	2.28	N	027360	500	604 억	592438	N	N	44	N	N
163	20240801	150329	57	100.00	KOSDAQ	금융	N	N	N	N		N	2505	75	2	3.09	424163100	171707	67.90	2440	2505	2425	3155	1705	2430	2470.27	0.49	-11949	2500	2465	2420	2385	2340	2470	2390	605	725	500	1740	5	1	120945406	3030	18.28	1.16	12	0.14	137.00	2166.00	3650	20240621	-31.37	1971	20231004	27.09	3650	-31.37	20240621	2295	9.15	20240729	3650	-31.37	20240621	1971	27.09	20231004	2.28	N	027360	500	604 억	592438	N	N	67	N	N
164	20240801	140328	57	100.00	KOSDAQ	금융	N	N	N	N		N	2500	70	2	2.88	376003335	152435	60.28	2440	2500	2425	3155	1705	2430	2466.65	0.49	-11561	2500	2465	2420	2385	2340	2470	2390	605	725	500	1740	5	1	120945406	3024	18.25	1.15	12	0.13	137.00	2166.00	3650	20240621	-31.51	1971	20231004	26.84	3650	-31.51	20240621	2295	8.93	20240729	3650	-31.51	20240621	1971	26.84	20231004	2.28	N	027360	500	604 억	592438	N	N	67	N	N
165	20240801	130324	57	100.00	KOSDAQ	금융	N	N	N	N		N	2480	50	2	2.06	211211120	86176	34.08	2440	2480	2425	3155	1705	2430	2450.93	0.49	-1579	2500	2465	2420	2385	2340	2470	2390	605	725	500	1740	5	1	120945406	2999	18.10	1.14	12	0.07	137.00	2166.00	3650	20240621	-32.05	1971	20231004	25.82	3650	-32.05	20240621	2295	8.06	20240729	3650	-32.05	20240621	1971	25.82	20231004	2.28	N	027360	500	604 억	592438	N	N	67	N	N
166	20240801	120325	57	100.00	KOSDAQ	금융	N	N	N	N		N	2435	5	2	0.21	140083285	57382	22.69	2440	2470	2425	3155	1705	2430	2441.24	0.49	3126	2500	2465	2420	2385	2340	2470	2390	605	725	500	1740	5	1	120945406	2945	17.77	1.12	12	0.05	137.00	2166.00	3650	20240621	-33.29	1971	20231004	23.54	3650	-33.29	20240621	2295	6.10	20240729	3650	-33.29	20240621	1971	23.54	20231004	2.28	N	027360	500	604 억	592438	N	N	67	N	N
167	20240801	110327	57	100.00	KOSDAQ	금융	N	N	N	N		N	2445	15	2	0.62	119899445	49109	19.42	2440	2470	2425	3155	1705	2430	2441.50	0.49	-1067	2500	2465	2420	2385	2340	2470	2390	605	725	500	1740	5	1	120945406	2957	17.85	1.13	12	0.04	137.00	2166.00	3650	20240621	-33.01	1971	20231004	24.05	3650	-33.01	20240621	2295	6.54	20240729	3650	-33.01	20240621	1971	24.05	20231004	2.28	N	027360	500	604 억	592438	N	N	67	N	N
168	20240801	100325	57	100.00	KOSDAQ	금융	N	N	N	N		N	2445	15	2	0.62	79385330	32474	12.84	2440	2470	2435	3155	1705	2430	2444.58	0.49	7094	2500	2465	2420	2385	2340	2470	2390	605	725	500	1740	5	1	120945406	2957	17.85	1.13	12	0.03	137.00	2166.00	3650	20240621	-33.01	1971	20231004	24.05	3650	-33.01	20240621	2295	6.54	20240729	3650	-33.01	20240621	1971	24.05	20231004	2.28	N	027360	500	604 억	592438	N	N	67	N	N
169	20240801	090320	57	100.00	KOSDAQ	금융	N	N	N	N		N	2450	20	2	0.82	9287125	3801	1.50	2440	2450	2440	3155	1705	2430	2443.34	0.49	1441	2500	2465	2420	2385	2340	2470	2390	605	725	500	1740	5	1	120945406	2963	17.88	1.13	12	0.00	137.00	2166.00	3650	20240621	-32.88	1971	20231004	24.30	3650	-32.88	20240621	2295	6.75	20240729	3650	-32.88	20240621	1971	24.30	20231004	2.28	N	027360	500	604 억	592438	N	N	67	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History