KissMeData/435380/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 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	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	14190155	6750	78.24	2110	2120	2100	2765	1495	2130	2102.25	0.00	60	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	88	N	N	N	N
3	20240830	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	14185920	6748	78.22	2110	2120	2100	2765	1495	2130	2102.24	0.00	61	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	88	N	N	N	N
4	20240830	141301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	14185920	6748	78.22	2110	2120	2100	2765	1495	2130	2102.24	0.00	61	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	88	N	N	N	N
5	20240830	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	14185920	6748	78.22	2110	2120	2100	2765	1495	2130	2102.24	0.00	61	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	88	N	N	N	N
6	20240830	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	14185920	6748	78.22	2110	2120	2100	2765	1495	2130	2102.24	0.00	61	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	88	N	N	N	N
7	20240830	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	14183800	6747	78.21	2110	2110	2100	2765	1495	2130	2102.24	0.00	61	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	38.98	1.03	12	0.12	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	88	N	N	N	N
8	20240830	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.00	0	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.00	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	88	N	N	N	N
9	20240830	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.00	0	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.00	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	88	N	N	N	N
10	20240829	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	18309340	8627	200.53	2125	2130	2110	2760	1490	2125	2122.33	0.00	27	2141	2132	2121	2112	2101	2127	2107	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.15	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	61	N	N	N	N
11	20240829	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	18070780	8515	197.93	2125	2125	2110	2760	1490	2125	2122.23	0.00	27	2141	2132	2121	2112	2101	2127	2107	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.15	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	61	N	N	N	N
12	20240829	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	16037155	7558	175.69	2125	2125	2110	2760	1490	2125	2121.88	0.00	0	2141	2132	2121	2112	2101	2127	2107	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.13	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	61	N	N	N	N
13	20240829	131322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	14060905	6628	154.07	2125	2125	2110	2760	1490	2125	2121.44	0.00	0	2141	2132	2121	2112	2101	2127	2107	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.12	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	61	N	N	N	N
14	20240829	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	12017750	5666	131.71	2125	2125	2110	2760	1490	2125	2121.03	0.00	0	2141	2132	2121	2112	2101	2127	2107	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.10	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	61	N	N	N	N
15	20240829	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	9984125	4709	109.46	2125	2125	2110	2760	1490	2125	2120.22	0.00	0	2141	2132	2121	2112	2101	2127	2107	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.08	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	61	N	N	N	N
16	20240829	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4955500	2332	54.21	2125	2125	2125	2760	1490	2125	2125.00	0.00	0	2141	2132	2121	2112	2101	2127	2107	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.04	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	61	N	N	N	N
17	20240829	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	2141	2132	2121	2112	2101	2127	2107	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	61	N	N	N	N
18	20240828	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	9117275	4302	189.02	2130	2130	2110	2765	1495	2130	2119.31	0.00	-8	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.35	1.04	12	0.08	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	69	N	N	N	N
19	20240828	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	9117275	4302	189.02	2130	2130	2110	2765	1495	2130	2119.31	0.00	-8	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.35	1.04	12	0.08	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	69	N	N	N	N
20	20240828	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	9117275	4302	189.02	2130	2130	2110	2765	1495	2130	2119.31	0.00	-8	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.35	1.04	12	0.08	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	69	N	N	N	N
21	20240828	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	9117275	4302	189.02	2130	2130	2110	2765	1495	2130	2119.31	0.00	-8	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.35	1.04	12	0.08	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	69	N	N	N	N
22	20240828	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	9117275	4302	189.02	2130	2130	2110	2765	1495	2130	2119.31	0.00	-8	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.35	1.04	12	0.08	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	69	N	N	N	N
23	20240828	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	9117275	4302	189.02	2130	2130	2110	2765	1495	2130	2119.31	0.00	-8	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.35	1.04	12	0.08	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	69	N	N	N	N
24	20240828	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4260000	2000	87.87	2130	2130	2130	2765	1495	2130	2130.00	0.00	-8	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.03	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	69	N	N	N	N
25	20240828	091304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.00	0	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.00	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	69	N	N	N	N
26	20240827	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4842905	2276	59.78	2130	2130	2110	2765	1495	2130	2127.81	0.01	-225	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.04	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	294	N	N	N	N
27	20240827	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4842905	2276	59.78	2130	2130	2110	2765	1495	2130	2127.81	0.01	-225	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.04	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	294	N	N	N	N
28	20240827	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	4838650	2274	59.73	2130	2130	2110	2765	1495	2130	2127.81	0.01	-224	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	39.17	1.04	12	0.04	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	294	N	N	N	N
29	20240827	131251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4694805	2206	57.95	2130	2130	2110	2765	1495	2130	2128.20	0.01	-224	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.04	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	294	N	N	N	N
30	20240827	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4694805	2206	57.95	2130	2130	2110	2765	1495	2130	2128.20	0.01	-224	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.04	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	294	N	N	N	N
31	20240827	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4694805	2206	57.95	2130	2130	2110	2765	1495	2130	2128.20	0.01	-224	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.04	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	294	N	N	N	N
32	20240827	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	4692675	2205	57.92	2130	2130	2110	2765	1495	2130	2128.20	0.01	-223	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	39.07	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	294	N	N	N	N
33	20240827	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.00	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	294	N	N	N	N
34	20240826	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	8038465	3807	18.16	2115	2130	2110	2765	1495	2130	2111.50	0.01	-2	2156	2142	2116	2102	2076	2150	2110	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.07	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	296	N	N	N	N
35	20240826	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	8023630	3800	18.13	2115	2120	2110	2765	1495	2130	2111.48	0.01	0	2156	2142	2116	2102	2076	2150	2110	6	635	100	1490	5	1	5730000	121	39.07	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	296	N	N	N	N
36	20240826	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	7422275	3515	16.77	2115	2120	2110	2765	1495	2130	2111.60	0.01	0	2156	2142	2116	2102	2076	2150	2110	6	635	100	1490	5	1	5730000	121	39.07	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	296	N	N	N	N
37	20240826	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	6282875	2975	14.19	2115	2120	2110	2765	1495	2130	2111.89	0.01	0	2156	2142	2116	2102	2076	2150	2110	6	635	100	1490	5	1	5730000	121	39.07	1.03	12	0.05	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	296	N	N	N	N
38	20240826	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	5601345	2652	12.65	2115	2120	2110	2765	1495	2130	2112.12	0.01	0	2156	2142	2116	2102	2076	2150	2110	6	635	100	1490	5	1	5730000	121	39.07	1.03	12	0.05	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	296	N	N	N	N
39	20240826	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	2770430	1312	6.26	2115	2120	2110	2765	1495	2130	2111.61	0.01	0	2156	2142	2116	2102	2076	2150	2110	6	635	100	1490	5	1	5730000	121	39.17	1.04	12	0.02	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	296	N	N	N	N
40	20240826	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	2051330	972	4.64	2115	2120	2110	2765	1495	2130	2110.42	0.01	0	2156	2142	2116	2102	2076	2150	2110	6	635	100	1490	5	1	5730000	121	39.17	1.04	12	0.02	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	296	N	N	N	N
41	20240826	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2156	2142	2116	2102	2076	2150	2110	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.00	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	296	N	N	N	N
42	20240823	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	44385190	20964	73.31	2125	2130	2090	2775	1495	2135	2117.21	0.00	135	2191	2162	2141	2112	2091	2152	2102	6	640	100	1490	5	1	5730000	122	39.44	1.04	12	0.37	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	161	N	N	N	N
43	20240823	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	44138210	20847	72.90	2125	2125	2090	2775	1495	2135	2117.25	0.00	249	2191	2162	2141	2112	2091	2152	2102	6	640	100	1490	5	1	5730000	122	39.35	1.04	12	0.36	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	161	N	N	N	N
44	20240823	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	41501090	19606	68.56	2125	2125	2090	2775	1495	2135	2116.75	0.00	250	2191	2162	2141	2112	2091	2152	2102	6	640	100	1490	5	1	5730000	122	39.35	1.04	12	0.34	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	161	N	N	N	N
45	20240823	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	41479840	19596	68.53	2125	2125	2090	2775	1495	2135	2116.75	0.00	250	2191	2162	2141	2112	2091	2152	2102	6	640	100	1490	5	1	5730000	121	39.26	1.04	12	0.34	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	161	N	N	N	N
46	20240823	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	40843840	19296	67.48	2125	2125	2090	2775	1495	2135	2116.70	0.00	250	2191	2162	2141	2112	2091	2152	2102	6	640	100	1490	5	1	5730000	121	39.17	1.04	12	0.34	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	161	N	N	N	N
47	20240823	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	30008305	14172	49.56	2125	2125	2090	2775	1495	2135	2117.44	0.00	250	2191	2162	2141	2112	2091	2152	2102	6	640	100	1490	5	1	5730000	121	39.26	1.04	12	0.25	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	161	N	N	N	N
48	20240823	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	21952405	10349	36.19	2125	2125	2120	2775	1495	2135	2121.21	0.00	0	2191	2162	2141	2112	2091	2152	2102	6	640	100	1490	5	1	5730000	121	39.26	1.04	12	0.18	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	161	N	N	N	N
49	20240823	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	16962500	8000	27.98	2125	2125	2120	2775	1495	2135	2120.31	0.00	0	2191	2162	2141	2112	2091	2152	2102	6	640	100	1490	5	1	5730000	121	39.26	1.04	12	0.14	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	161	N	N	N	N
50	20240822	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-25	5	-1.16	60930790	28595	1247.06	2170	2170	2120	2805	1515	2160	2130.82	0.00	-22849	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5730000	122	39.54	1.05	12	0.50	54.00	2039.00	2210	20240701	-3.39	2000	20231121	6.75	2210	-3.39	20240701	2045	4.40	20240103	2210	-3.39	20240701	2000	6.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
51	20240822	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-25	5	-1.16	59764955	28046	1223.11	2170	2170	2120	2805	1515	2160	2130.96	0.00	-22386	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5730000	122	39.54	1.05	12	0.49	54.00	2039.00	2210	20240701	-3.39	2000	20231121	6.75	2210	-3.39	20240701	2045	4.40	20240103	2210	-3.39	20240701	2000	6.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
52	20240822	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	50561515	23718	1034.37	2170	2170	2120	2805	1515	2160	2131.78	0.00	-18833	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.41	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
53	20240822	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-35	5	-1.62	41952995	19669	857.78	2170	2170	2125	2805	1515	2160	2132.95	0.00	-15515	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5730000	122	39.35	1.04	12	0.34	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
54	20240822	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-30	5	-1.39	31124460	14579	635.80	2170	2170	2125	2805	1515	2160	2134.88	0.00	-11828	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5730000	122	39.44	1.04	12	0.25	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
55	20240822	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-30	5	-1.39	21545140	10082	439.69	2170	2170	2125	2805	1515	2160	2136.99	0.00	-8108	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5730000	122	39.44	1.04	12	0.18	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
56	20240822	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-25	5	-1.16	12246795	5715	249.24	2170	2170	2130	2805	1515	2160	2142.92	0.00	-4419	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5730000	122	39.54	1.05	12	0.10	54.00	2039.00	2210	20240701	-3.39	2000	20231121	6.75	2210	-3.39	20240701	2045	4.40	20240103	2210	-3.39	20240701	2000	6.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
57	20240822	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	3506250	1624	70.82	2170	2170	2140	2805	1515	2160	2159.02	0.00	-978	2173	2166	2153	2146	2133	2170	2150	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.03	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
58	20240821	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	4909865	2293	356.06	2145	2160	2140	2805	1515	2160	2141.24	0.00	-500	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.04	54.00	2039.00	2210	20240701	-2.26	2000	20231121	8.00	2210	-2.26	20240701	2045	5.62	20240103	2210	-2.26	20240701	2000	8.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
59	20240821	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	4909865	2293	356.06	2145	2160	2140	2805	1515	2160	2141.24	0.00	-500	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.04	54.00	2039.00	2210	20240701	-2.26	2000	20231121	8.00	2210	-2.26	20240701	2045	5.62	20240103	2210	-2.26	20240701	2000	8.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
60	20240821	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	3863345	1804	280.12	2145	2145	2140	2805	1515	2160	2141.54	0.00	-500	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.03	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
61	20240821	131243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	3863345	1804	280.12	2145	2145	2140	2805	1515	2160	2141.54	0.00	-500	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.03	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
62	20240821	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	3606545	1684	261.49	2145	2145	2140	2805	1515	2160	2141.65	0.00	-380	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.03	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
63	20240821	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	928785	434	67.39	2145	2145	2140	2805	1515	2160	2140.06	0.00	-230	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.01	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
64	20240821	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	597085	279	43.32	2145	2145	2140	2805	1515	2160	2140.09	0.00	-75	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.00	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
65	20240821	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.00	0	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.26	2000	20231121	8.00	2210	-2.26	20240701	2045	5.62	20240103	2210	-2.26	20240701	2000	8.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
66	20240820	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	1379215	644	5.95	2135	2160	2135	2805	1515	2160	2141.64	0.00	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.01	54.00	2039.00	2210	20240701	-2.26	2000	20231121	8.00	2210	-2.26	20240701	2045	5.62	20240103	2210	-2.26	20240701	2000	8.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
67	20240820	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	1377055	643	5.94	2135	2155	2135	2805	1515	2160	2141.61	0.00	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5730000	123	39.91	1.06	12	0.01	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
68	20240820	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	1226205	573	5.29	2135	2140	2135	2805	1515	2160	2139.97	0.00	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.01	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
69	20240820	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	1226205	573	5.29	2135	2140	2135	2805	1515	2160	2139.97	0.00	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.01	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
70	20240820	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	868825	406	3.75	2135	2140	2135	2805	1515	2160	2139.96	0.00	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.01	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
71	20240820	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	526425	246	2.27	2135	2140	2135	2805	1515	2160	2139.94	0.00	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.00	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
72	20240820	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	184025	86	0.79	2135	2140	2135	2805	1515	2160	2139.83	0.00	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.00	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
73	20240820	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.00	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.26	2000	20231121	8.00	2210	-2.26	20240701	2045	5.62	20240103	2210	-2.26	20240701	2000	8.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
74	20240819	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	23222955	10822	720.99	2145	2165	2130	2810	1520	2165	2145.90	0.00	44	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.19	54.00	2039.00	2210	20240701	-2.26	2000	20231121	8.00	2210	-2.26	20240701	2045	5.62	20240103	2210	-2.26	20240701	2000	8.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
75	20240819	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-10	5	-0.46	21807040	10164	677.15	2145	2165	2130	2810	1520	2165	2145.52	0.00	183	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	123	39.91	1.06	12	0.18	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
76	20240819	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-25	5	-1.15	12083025	5651	376.48	2145	2150	2130	2810	1520	2165	2138.21	0.00	193	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.10	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
77	20240819	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-25	5	-1.15	12083025	5651	376.48	2145	2150	2130	2810	1520	2165	2138.21	0.00	193	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.10	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
78	20240819	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-30	5	-1.39	11655025	5451	363.16	2145	2150	2130	2810	1520	2165	2138.14	0.00	193	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	122	39.54	1.05	12	0.10	54.00	2039.00	2210	20240701	-3.39	2000	20231121	6.75	2210	-3.39	20240701	2045	4.40	20240103	2210	-3.39	20240701	2000	6.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
79	20240819	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-30	5	-1.39	10685735	4997	332.91	2145	2150	2130	2810	1520	2165	2138.43	0.00	193	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	122	39.54	1.05	12	0.09	54.00	2039.00	2210	20240701	-3.39	2000	20231121	6.75	2210	-3.39	20240701	2045	4.40	20240103	2210	-3.39	20240701	2000	6.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
80	20240819	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-30	5	-1.39	6738260	3147	209.66	2145	2150	2135	2810	1520	2165	2141.17	0.00	87	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	122	39.54	1.05	12	0.05	54.00	2039.00	2210	20240701	-3.39	2000	20231121	6.75	2210	-3.39	20240701	2045	4.40	20240103	2210	-3.39	20240701	2000	6.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
81	20240819	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.00	0	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.04	2000	20231121	8.25	2210	-2.04	20240701	2045	5.87	20240103	2210	-2.04	20240701	2000	8.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
82	20240816	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	3227165	1501	30.23	2150	2165	2150	2820	1520	2170	2150.01	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.03	54.00	2039.00	2210	20240701	-2.04	2000	20231121	8.25	2210	-2.04	20240701	2045	5.87	20240103	2210	-2.04	20240701	2000	8.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
83	20240816	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	3227165	1501	30.23	2150	2165	2150	2820	1520	2170	2150.01	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.03	54.00	2039.00	2210	20240701	-2.04	2000	20231121	8.25	2210	-2.04	20240701	2045	5.87	20240103	2210	-2.04	20240701	2000	8.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
84	20240816	141216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	3225000	1500	30.21	2150	2150	2150	2820	1520	2170	2150.00	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	123	39.81	1.05	12	0.03	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
85	20240816	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	3225000	1500	30.21	2150	2150	2150	2820	1520	2170	2150.00	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	123	39.81	1.05	12	0.03	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
86	20240816	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	2150000	1000	20.14	2150	2150	2150	2820	1520	2170	2150.00	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	123	39.81	1.05	12	0.02	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
87	20240816	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	2150000	1000	20.14	2150	2150	2150	2820	1520	2170	2150.00	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	123	39.81	1.05	12	0.02	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
88	20240816	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.00	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
89	20240816	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.00	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
90	20240814	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	10	2	0.46	10744455	4965	32.89	2160	2170	2155	2805	1515	2160	2164.04	0.00	-27	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.19	1.06	12	0.09	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
91	20240814	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	10540940	4871	32.27	2160	2165	2155	2805	1515	2160	2164.02	0.00	-27	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.09	54.00	2039.00	2210	20240701	-2.04	2000	20231121	8.25	2210	-2.04	20240701	2045	5.87	20240103	2210	-2.04	20240701	2000	8.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
92	20240814	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	8505845	3931	26.04	2160	2165	2155	2805	1515	2160	2163.79	0.00	-25	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.07	54.00	2039.00	2210	20240701	-2.04	2000	20231121	8.25	2210	-2.04	20240701	2045	5.87	20240103	2210	-2.04	20240701	2000	8.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
93	20240814	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	6030085	2787	18.46	2160	2165	2155	2805	1515	2160	2163.65	0.00	-23	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.05	54.00	2039.00	2210	20240701	-2.04	2000	20231121	8.25	2210	-2.04	20240701	2045	5.87	20240103	2210	-2.04	20240701	2000	8.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
94	20240814	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	2931970	1356	8.98	2160	2165	2155	2805	1515	2160	2162.22	0.00	-23	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.02	54.00	2039.00	2210	20240701	-2.04	2000	20231121	8.25	2210	-2.04	20240701	2045	5.87	20240103	2210	-2.04	20240701	2000	8.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
95	20240814	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	1565855	725	4.80	2160	2165	2155	2805	1515	2160	2159.80	0.00	-17	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.01	54.00	2039.00	2210	20240701	-2.04	2000	20231121	8.25	2210	-2.04	20240701	2045	5.87	20240103	2210	-2.04	20240701	2000	8.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
96	20240814	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	514080	238	1.58	2160	2160	2160	2805	1515	2160	2160.00	0.00	0	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.26	2000	20231121	8.00	2210	-2.26	20240701	2045	5.62	20240103	2210	-2.26	20240701	2000	8.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
97	20240814	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.00	0	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.26	2000	20231121	8.00	2210	-2.26	20240701	2045	5.62	20240103	2210	-2.26	20240701	2000	8.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
98	20240813	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	32563075	15095	29.09	2135	2160	2135	2800	1510	2155	2157.21	0.00	-23	2178	2166	2143	2131	2108	2172	2137	6	645	100	1500	5	1	5730000	124	40.00	1.06	12	0.26	54.00	2039.00	2210	20240701	-2.26	2000	20231121	8.00	2210	-2.26	20240701	2045	5.62	20240103	2210	-2.26	20240701	2000	8.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
99	20240813	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	32226115	14939	28.79	2135	2160	2135	2800	1510	2155	2157.18	0.00	-23	2178	2166	2143	2131	2108	2172	2137	6	645	100	1500	5	1	5730000	124	40.00	1.06	12	0.26	54.00	2039.00	2210	20240701	-2.26	2000	20231121	8.00	2210	-2.26	20240701	2045	5.62	20240103	2210	-2.26	20240701	2000	8.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
100	20240813	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	16135720	7488	14.43	2135	2155	2135	2800	1510	2155	2154.88	0.00	-41	2178	2166	2143	2131	2108	2172	2137	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.13	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
101	20240813	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	81795	38	0.07	2135	2155	2135	2800	1510	2155	2152.50	0.00	-30	2178	2166	2143	2131	2108	2172	2137	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
102	20240813	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	49545	23	0.04	2135	2155	2135	2800	1510	2155	2154.13	0.00	-22	2178	2166	2143	2131	2108	2172	2137	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
103	20240813	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	49545	23	0.04	2135	2155	2135	2800	1510	2155	2154.13	0.00	-22	2178	2166	2143	2131	2108	2172	2137	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
104	20240813	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	49545	23	0.04	2135	2155	2135	2800	1510	2155	2154.13	0.00	-22	2178	2166	2143	2131	2108	2172	2137	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
105	20240813	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	2178	2166	2143	2131	2108	2172	2137	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
106	20240812	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	110648265	51898	387.82	2135	2155	2120	2800	1510	2155	2132.03	0.00	-148	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.91	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	112	N	N	N	N
107	20240812	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-15	5	-0.70	109629330	51424	384.28	2135	2150	2120	2800	1510	2155	2131.87	0.00	-148	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5730000	123	39.63	1.05	12	0.90	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	112	N	N	N	N
108	20240812	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	87883460	41307	308.68	2135	2150	2120	2800	1510	2155	2127.57	0.00	-144	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.72	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	112	N	N	N	N
109	20240812	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	69403610	32706	244.40	2135	2145	2120	2800	1510	2155	2122.05	0.00	-139	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.57	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	112	N	N	N	N
110	20240812	121141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	69403610	32706	244.40	2135	2145	2120	2800	1510	2155	2122.05	0.00	-139	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.57	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	112	N	N	N	N
111	20240812	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	61433430	28957	216.39	2135	2145	2120	2800	1510	2155	2121.54	0.00	-138	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.51	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	112	N	N	N	N
112	20240812	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	61433430	28957	216.39	2135	2145	2120	2800	1510	2155	2121.54	0.00	-138	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.51	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	112	N	N	N	N
113	20240812	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	112	N	N	N	N
114	20240809	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	28692545	13382	163.16	2130	2155	2130	2795	1505	2150	2144.11	0.00	4973	2176	2162	2146	2132	2116	2170	2140	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.23	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	139	N	N	N	N
115	20240809	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	28352095	13224	161.23	2130	2155	2130	2795	1505	2150	2143.99	0.00	4820	2176	2162	2146	2132	2116	2170	2140	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.23	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	139	N	N	N	N
116	20240809	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	25618355	11950	145.70	2130	2155	2130	2795	1505	2150	2143.80	0.00	3795	2176	2162	2146	2132	2116	2170	2140	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.21	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	139	N	N	N	N
117	20240809	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	8290290	3855	47.00	2130	2155	2130	2795	1505	2150	2150.53	0.00	2839	2176	2162	2146	2132	2116	2170	2140	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.07	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	139	N	N	N	N
118	20240809	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	6203850	2884	35.16	2130	2155	2130	2795	1505	2150	2151.13	0.00	1872	2176	2162	2146	2132	2116	2170	2140	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.05	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	139	N	N	N	N
119	20240809	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	3866800	1797	21.91	2130	2155	2130	2795	1505	2150	2151.81	0.00	785	2176	2162	2146	2132	2116	2170	2140	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.03	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	139	N	N	N	N
120	20240809	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	8555	4	0.05	2130	2155	2130	2795	1505	2150	2138.75	0.00	-1	2176	2162	2146	2132	2116	2170	2140	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	139	N	N	N	N
121	20240809	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	2130	1	0.01	2130	2130	2130	2795	1505	2150	2130.00	0.00	0	2176	2162	2146	2132	2116	2170	2140	6	645	100	1500	5	1	5730000	122	39.44	1.04	12	0.00	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	139	N	N	N	N
122	20240808	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	17650045	8202	722.64	2145	2160	2130	2785	1505	2145	2151.92	0.00	166	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.14	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
123	20240808	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	17650045	8202	722.64	2145	2160	2130	2785	1505	2145	2151.92	0.00	166	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.14	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
124	20240808	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	14422420	6702	590.48	2145	2160	2130	2785	1505	2145	2151.96	0.00	-31	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.12	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
125	20240808	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	11242570	5223	460.18	2145	2160	2130	2785	1505	2145	2152.51	0.00	-30	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.09	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
126	20240808	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	9808520	4556	401.41	2145	2160	2130	2785	1505	2145	2152.88	0.00	-29	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.08	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
127	20240808	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	8438975	3919	345.29	2145	2160	2130	2785	1505	2145	2153.35	0.00	-28	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.07	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
128	20240808	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.00	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
129	20240808	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.00	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
130	20240807	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	2423785	1135	6.89	2125	2150	2125	2780	1500	2140	2135.49	0.00	48	2180	2160	2130	2110	2080	2170	2120	6	640	100	1490	5	1	5730000	123	39.72	1.05	12	0.02	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
131	20240807	151125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	2203850	1032	6.26	2125	2150	2125	2780	1500	2140	2135.51	0.00	146	2180	2160	2130	2110	2080	2170	2120	6	640	100	1490	5	1	5730000	123	39.72	1.05	12	0.02	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
132	20240807	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	2085905	977	5.93	2125	2150	2125	2780	1500	2140	2135.01	0.00	147	2180	2160	2130	2110	2080	2170	2120	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.02	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
133	20240807	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	1825405	855	5.19	2125	2135	2125	2780	1500	2140	2134.98	0.00	27	2180	2160	2130	2110	2080	2170	2120	6	640	100	1490	5	1	5730000	122	39.54	1.05	12	0.01	54.00	2039.00	2210	20240701	-3.39	2000	20231121	6.75	2210	-3.39	20240701	2045	4.40	20240103	2210	-3.39	20240701	2000	6.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
134	20240807	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	1825405	855	5.19	2125	2135	2125	2780	1500	2140	2134.98	0.00	27	2180	2160	2130	2110	2080	2170	2120	6	640	100	1490	5	1	5730000	122	39.54	1.05	12	0.01	54.00	2039.00	2210	20240701	-3.39	2000	20231121	6.75	2210	-3.39	20240701	2045	4.40	20240103	2210	-3.39	20240701	2000	6.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
135	20240807	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	644750	302	1.83	2125	2135	2125	2780	1500	2140	2134.93	0.00	-2	2180	2160	2130	2110	2080	2170	2120	6	640	100	1490	5	1	5730000	122	39.54	1.05	12	0.01	54.00	2039.00	2210	20240701	-3.39	2000	20231121	6.75	2210	-3.39	20240701	2045	4.40	20240103	2210	-3.39	20240701	2000	6.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
136	20240807	101116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	4250	2	0.01	2125	2125	2125	2780	1500	2140	2125.00	0.00	-2	2180	2160	2130	2110	2080	2170	2120	6	640	100	1490	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2210	20240701	-3.85	2000	20231121	6.25	2210	-3.85	20240701	2045	3.91	20240103	2210	-3.85	20240701	2000	6.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
137	20240807	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	2180	2160	2130	2110	2080	2170	2120	6	640	100	1490	5	1	5730000	123	39.63	1.05	12	0.00	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
138	20240806	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	30	2	1.42	34949715	16476	32.10	2100	2150	2100	2740	1480	2110	2121.25	0.00	75	2196	2152	2126	2082	2056	2140	2070	6	630	100	1470	5	1	5730000	123	39.63	1.05	12	0.29	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
139	20240806	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	30624315	14436	28.13	2100	2150	2100	2740	1480	2110	2121.39	0.00	75	2196	2152	2126	2082	2056	2140	2070	6	630	100	1470	5	1	5730000	121	39.26	1.04	12	0.25	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
140	20240806	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	35	2	1.66	27653225	13039	25.40	2100	2150	2100	2740	1480	2110	2120.81	0.00	64	2196	2152	2126	2082	2056	2140	2070	6	630	100	1470	5	1	5730000	123	39.72	1.05	12	0.23	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
141	20240806	131117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	30	2	1.42	24075020	11354	22.12	2100	2140	2100	2740	1480	2110	2120.40	0.00	64	2196	2152	2126	2082	2056	2140	2070	6	630	100	1470	5	1	5730000	123	39.63	1.05	12	0.20	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
142	20240806	121119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	23711220	11184	21.79	2100	2140	2100	2740	1480	2110	2120.10	0.00	64	2196	2152	2126	2082	2056	2140	2070	6	630	100	1470	5	1	5730000	121	39.17	1.04	12	0.20	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
143	20240806	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	30	2	1.42	17101240	8071	15.72	2100	2140	2100	2740	1480	2110	2118.85	0.00	62	2196	2152	2126	2082	2056	2140	2070	6	630	100	1470	5	1	5730000	123	39.63	1.05	12	0.14	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
144	20240806	101107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	20	2	0.95	12819930	6061	11.81	2100	2130	2100	2740	1480	2110	2115.15	0.00	61	2196	2152	2126	2082	2056	2140	2070	6	630	100	1470	5	1	5730000	122	39.44	1.04	12	0.11	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
145	20240806	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	20	2	0.95	6406500	3050	5.94	2100	2130	2100	2740	1480	2110	2100.49	0.00	50	2196	2152	2126	2082	2056	2140	2070	6	630	100	1470	5	1	5730000	122	39.44	1.04	12	0.05	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	0	N	N	N	N
146	20240805	161048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-60	5	-2.76	109563265	51276	1957.10	2155	2170	2100	2820	1520	2170	2136.74	0.00	-168	2176	2172	2171	2167	2166	2172	2167	6	650	100	1510	5	1	5730000	121	39.07	1.03	12	0.89	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	18	N	N	N	N
147	20240805	151108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	102930545	48191	1839.35	2155	2170	2100	2820	1520	2170	2135.89	0.00	-168	2176	2172	2171	2167	2166	2172	2167	6	650	100	1510	5	1	5730000	123	39.81	1.05	12	0.84	54.00	2039.00	2210	20240701	-2.71	2000	20231121	7.50	2210	-2.71	20240701	2045	5.13	20240103	2210	-2.71	20240701	2000	7.50	20231121	0.10	N	435380	100	5 억	18	N	N	N	N
148	20240805	141108	58	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-30	5	-1.38	54209680	25402	969.54	2155	2170	2125	2820	1520	2170	2134.07	0.00	-67	2176	2172	2171	2167	2166	2172	2167	6	650	100	1510	5	1	5730000	123	39.63	1.05	12	0.44	54.00	2039.00	2210	20240701	-3.17	2000	20231121	7.00	2210	-3.17	20240701	2045	4.65	20240103	2210	-3.17	20240701	2000	7.00	20231121	0.10	N	435380	100	5 억	18	N	N	N	N
149	20240805	131107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-40	5	-1.84	53025980	24847	948.36	2155	2170	2130	2820	1520	2170	2134.10	0.00	-2	2176	2172	2171	2167	2166	2172	2167	6	650	100	1510	5	1	5730000	122	39.44	1.04	12	0.43	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	18	N	N	N	N
150	20240805	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-40	5	-1.84	51919915	24328	928.55	2155	2170	2130	2820	1520	2170	2134.16	0.00	-2	2176	2172	2171	2167	2166	2172	2167	6	650	100	1510	5	1	5730000	122	39.44	1.04	12	0.42	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	18	N	N	N	N
151	20240805	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-40	5	-1.84	49372435	23132	882.90	2155	2170	2130	2820	1520	2170	2134.38	0.00	-2	2176	2172	2171	2167	2166	2172	2167	6	650	100	1510	5	1	5730000	122	39.44	1.04	12	0.40	54.00	2039.00	2210	20240701	-3.62	2000	20231121	6.50	2210	-3.62	20240701	2045	4.16	20240103	2210	-3.62	20240701	2000	6.50	20231121	0.10	N	435380	100	5 억	18	N	N	N	N
152	20240805	101057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-25	5	-1.15	44550795	20870	796.56	2155	2170	2130	2820	1520	2170	2134.68	0.00	-2	2176	2172	2171	2167	2166	2172	2167	6	650	100	1510	5	1	5730000	123	39.72	1.05	12	0.36	54.00	2039.00	2210	20240701	-2.94	2000	20231121	7.25	2210	-2.94	20240701	2045	4.89	20240103	2210	-2.94	20240701	2000	7.25	20231121	0.10	N	435380	100	5 억	18	N	N	N	N
153	20240805	091051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.00	0	2176	2172	2171	2167	2166	2172	2167	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.00	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	18	N	N	N	N
154	20240802	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	5691285	2620	77.33	2170	2175	2170	2820	1520	2170	2172.25	0.00	-177	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.05	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
155	20240802	151042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	5647885	2600	76.74	2170	2175	2170	2820	1520	2170	2172.26	0.00	-177	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.05	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
156	20240802	141044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	5647885	2600	76.74	2170	2175	2170	2820	1520	2170	2172.26	0.00	-177	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.05	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
157	20240802	131044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	5647885	2600	76.74	2170	2175	2170	2820	1520	2170	2172.26	0.00	-177	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.05	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
158	20240802	121043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	5430885	2500	73.79	2170	2175	2170	2820	1520	2170	2172.35	0.00	-177	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	125	40.28	1.07	12	0.04	54.00	2039.00	2210	20240701	-1.58	2000	20231121	8.75	2210	-1.58	20240701	2045	6.36	20240103	2210	-1.58	20240701	2000	8.75	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
159	20240802	111043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	5430885	2500	73.79	2170	2175	2170	2820	1520	2170	2172.35	0.00	-177	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	125	40.28	1.07	12	0.04	54.00	2039.00	2210	20240701	-1.58	2000	20231121	8.75	2210	-1.58	20240701	2045	6.36	20240103	2210	-1.58	20240701	2000	8.75	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
160	20240802	101038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.00	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
161	20240802	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.00	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
162	20240801	161038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	15	2	0.70	7340255	3388	37.90	2155	2170	2155	2800	1510	2155	2166.55	0.00	513	2175	2165	2160	2150	2145	2162	2147	6	645	100	1500	5	1	5730000	124	40.19	1.06	12	0.06	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
163	20240801	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	15	2	0.70	7340255	3388	37.90	2155	2170	2155	2800	1510	2155	2166.55	0.00	513	2175	2165	2160	2150	2145	2162	2147	6	645	100	1500	5	1	5730000	124	40.19	1.06	12	0.06	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
164	20240801	141052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	15	2	0.70	7340255	3388	37.90	2155	2170	2155	2800	1510	2155	2166.55	0.00	513	2175	2165	2160	2150	2145	2162	2147	6	645	100	1500	5	1	5730000	124	40.19	1.06	12	0.06	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
165	20240801	131042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	15	2	0.70	7340255	3388	37.90	2155	2170	2155	2800	1510	2155	2166.55	0.00	513	2175	2165	2160	2150	2145	2162	2147	6	645	100	1500	5	1	5730000	124	40.19	1.06	12	0.06	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
166	20240801	121048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	15	2	0.70	7340255	3388	37.90	2155	2170	2155	2800	1510	2155	2166.55	0.00	513	2175	2165	2160	2150	2145	2162	2147	6	645	100	1500	5	1	5730000	124	40.19	1.06	12	0.06	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
167	20240801	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	15	2	0.70	6915605	3191	35.70	2155	2170	2155	2800	1510	2155	2167.22	0.00	513	2175	2165	2160	2150	2145	2162	2147	6	645	100	1500	5	1	5730000	124	40.19	1.06	12	0.06	54.00	2039.00	2210	20240701	-1.81	2000	20231121	8.50	2210	-1.81	20240701	2045	6.11	20240103	2210	-1.81	20240701	2000	8.50	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
168	20240801	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	1273605	591	6.61	2155	2155	2155	2800	1510	2155	2155.00	0.00	513	2175	2165	2160	2150	2145	2162	2147	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.01	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	195	N	N	N	N
169	20240801	091032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	2175	2165	2160	2150	2145	2162	2147	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2210	20240701	-2.49	2000	20231121	7.75	2210	-2.49	20240701	2045	5.38	20240103	2210	-2.49	20240701	2000	7.75	20231121	0.10	N	435380	100	5 억	195	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History