KissMeData/448830/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 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	20240731	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	17930525	8158	105.89	2195	2200	2185	2860	1540	2200	2197.91	4.21	-6	2213	2206	2193	2186	2173	2210	2190	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.17	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207098	N	N	N	N
3	20240731	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	17910725	8149	105.78	2195	2200	2185	2860	1540	2200	2197.90	4.21	-6	2213	2206	2193	2186	2173	2210	2190	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.17	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207098	N	N	N	N
4	20240731	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	17393825	7913	102.71	2195	2200	2185	2860	1540	2200	2198.13	4.21	-5	2213	2206	2193	2186	2173	2210	2190	5	660	100	1490	5	1	4920000	108	115.26	1.09	12	0.16	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	207098	N	N	N	N
5	20240731	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	1511005	690	8.96	2195	2195	2185	2860	1540	2200	2189.86	4.21	-5	2213	2206	2193	2186	2173	2210	2190	5	660	100	1490	5	1	4920000	108	115.26	1.09	12	0.01	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	207098	N	N	N	N
6	20240731	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	897805	410	5.32	2195	2195	2185	2860	1540	2200	2189.77	4.21	-5	2213	2206	2193	2186	2173	2210	2190	5	660	100	1490	5	1	4920000	108	115.26	1.09	12	0.01	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	207098	N	N	N	N
7	20240731	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	262705	120	1.56	2195	2195	2185	2860	1540	2200	2189.21	4.21	-5	2213	2206	2193	2186	2173	2210	2190	5	660	100	1490	5	1	4920000	108	115.26	1.09	12	0.00	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	207098	N	N	N	N
8	20240731	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	17555	8	0.10	2195	2195	2190	2860	1540	2200	2194.38	4.21	-4	2213	2206	2193	2186	2173	2210	2190	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207098	N	N	N	N
9	20240731	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	4390	2	0.03	2195	2195	2195	2860	1540	2200	2195.00	4.21	-2	2213	2206	2193	2186	2173	2210	2190	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207098	N	N	N	N
10	20240730	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	16892955	7704	36.32	2185	2200	2180	2840	1530	2185	2192.75	4.21	731	2198	2191	2183	2176	2168	2192	2177	5	655	100	1480	5	1	4920000	108	115.79	1.10	12	0.16	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207327	N	N	N	N
11	20240730	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	16862155	7690	36.25	2185	2200	2180	2840	1530	2185	2192.74	4.21	731	2198	2191	2183	2176	2168	2192	2177	5	655	100	1480	5	1	4920000	108	115.79	1.10	12	0.16	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207327	N	N	N	N
12	20240730	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	11552445	5271	24.85	2185	2195	2180	2840	1530	2185	2191.70	4.21	732	2198	2191	2183	2176	2168	2192	2177	5	655	100	1480	5	1	4920000	108	115.53	1.10	12	0.11	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207327	N	N	N	N
13	20240730	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	11552445	5271	24.85	2185	2195	2180	2840	1530	2185	2191.70	4.21	732	2198	2191	2183	2176	2168	2192	2177	5	655	100	1480	5	1	4920000	108	115.53	1.10	12	0.11	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207327	N	N	N	N
14	20240730	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	11552445	5271	24.85	2185	2195	2180	2840	1530	2185	2191.70	4.21	732	2198	2191	2183	2176	2168	2192	2177	5	655	100	1480	5	1	4920000	108	115.53	1.10	12	0.11	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207327	N	N	N	N
15	20240730	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	11552445	5271	24.85	2185	2195	2180	2840	1530	2185	2191.70	4.21	732	2198	2191	2183	2176	2168	2192	2177	5	655	100	1480	5	1	4920000	108	115.53	1.10	12	0.11	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207327	N	N	N	N
16	20240730	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	1103110	506	2.39	2185	2185	2180	2840	1530	2185	2180.06	4.21	500	2198	2191	2183	2176	2168	2192	2177	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.01	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	207327	N	N	N	N
17	20240730	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	4.21	0	2198	2191	2183	2176	2168	2192	2177	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	207327	N	N	N	N
18	20240729	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	46298335	21213	86.71	2185	2190	2175	2845	1535	2190	2182.55	4.22	74	2226	2207	2186	2167	2146	2197	2157	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.43	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	207382	N	N	N	N
19	20240729	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	46278670	21204	86.68	2185	2190	2175	2845	1535	2190	2182.54	4.22	75	2226	2207	2186	2167	2146	2197	2157	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.43	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	207382	N	N	N	N
20	20240729	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	46276485	21203	86.67	2185	2190	2175	2845	1535	2190	2182.54	4.22	76	2226	2207	2186	2167	2146	2197	2157	5	655	100	1480	5	1	4920000	108	115.26	1.09	12	0.43	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	207382	N	N	N	N
21	20240729	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	44557090	20414	83.45	2185	2185	2180	2845	1535	2190	2182.67	4.22	79	2226	2207	2186	2167	2146	2197	2157	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.41	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	207382	N	N	N	N
22	20240729	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	43082215	19739	80.69	2185	2185	2180	2845	1535	2190	2182.59	4.22	79	2226	2207	2186	2167	2146	2197	2157	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.40	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	207382	N	N	N	N
23	20240729	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	42645215	19539	79.87	2185	2185	2180	2845	1535	2190	2182.57	4.22	79	2226	2207	2186	2167	2146	2197	2157	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.40	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	207382	N	N	N	N
24	20240729	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	16421480	7532	30.79	2185	2185	2180	2845	1535	2190	2180.23	4.22	80	2226	2207	2186	2167	2146	2197	2157	5	655	100	1480	5	1	4920000	108	115.00	1.09	12	0.15	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	207382	N	N	N	N
25	20240729	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	16393075	7519	30.74	2185	2185	2180	2845	1535	2190	2180.22	4.22	80	2226	2207	2186	2167	2146	2197	2157	5	655	100	1480	5	1	4920000	107	114.74	1.09	12	0.15	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	207382	N	N	N	N
26	20240726	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-20	5	-0.90	53294450	24463	400.44	2200	2205	2165	2870	1550	2210	2178.57	4.21	375	2223	2216	2203	2196	2183	2220	2200	5	660	100	1500	5	1	4920000	108	115.26	1.09	12	0.50	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억	207007	N	N	N	N
27	20240726	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-30	5	-1.36	50644560	23245	380.50	2200	2205	2165	2870	1550	2210	2178.73	4.21	617	2223	2216	2203	2196	2183	2220	2200	5	660	100	1500	5	1	4920000	107	114.74	1.09	12	0.47	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	207007	N	N	N	N
28	20240726	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-30	5	-1.36	23058340	10553	172.75	2200	2205	2170	2870	1550	2210	2185.00	4.21	-198	2223	2216	2203	2196	2183	2220	2200	5	660	100	1500	5	1	4920000	107	114.74	1.09	12	0.21	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억	207007	N	N	N	N
29	20240726	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	6612335	3011	49.29	2200	2205	2195	2870	1550	2210	2196.06	4.21	-192	2223	2216	2203	2196	2183	2220	2200	5	660	100	1500	5	1	4920000	108	115.53	1.10	12	0.06	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207007	N	N	N	N
30	20240726	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	2208200	1006	16.47	2200	2200	2195	2870	1550	2210	2195.03	4.21	-6	2223	2216	2203	2196	2183	2220	2200	5	660	100	1500	5	1	4920000	108	115.53	1.10	12	0.02	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207007	N	N	N	N
31	20240726	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	2208200	1006	16.47	2200	2200	2195	2870	1550	2210	2195.03	4.21	-6	2223	2216	2203	2196	2183	2220	2200	5	660	100	1500	5	1	4920000	108	115.53	1.10	12	0.02	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207007	N	N	N	N
32	20240726	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	13200	6	0.10	2200	2200	2200	2870	1550	2210	2200.00	4.21	-6	2223	2216	2203	2196	2183	2220	2200	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207007	N	N	N	N
33	20240726	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	4.21	0	2223	2216	2203	2196	2183	2220	2200	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207007	N	N	N	N
34	20240725	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	13438770	6109	138.24	2205	2210	2190	2875	1555	2215	2199.83	4.21	937	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.12	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207070	N	N	N	N
35	20240725	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	11200060	5096	115.32	2205	2210	2190	2875	1555	2215	2197.81	4.21	939	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.10	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207070	N	N	N	N
36	20240725	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-20	5	-0.90	10529745	4792	108.44	2205	2210	2190	2875	1555	2215	2197.36	4.21	689	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	108	115.53	1.10	12	0.10	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207070	N	N	N	N
37	20240725	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	7418405	3374	76.35	2205	2210	2195	2875	1555	2215	2198.70	4.21	591	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.07	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207070	N	N	N	N
38	20240725	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	6927805	3151	71.31	2205	2210	2195	2875	1555	2215	2198.61	4.21	368	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.06	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207070	N	N	N	N
39	20240725	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-20	5	-0.90	6439405	2929	66.28	2205	2210	2195	2875	1555	2215	2198.50	4.21	146	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	108	115.53	1.10	12	0.06	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207070	N	N	N	N
40	20240725	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	853220	387	8.76	2205	2210	2200	2875	1555	2215	2204.70	4.21	-3	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.01	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207070	N	N	N	N
41	20240725	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	397790	180	4.07	2205	2210	2205	2875	1555	2215	2209.94	4.21	-2	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207070	N	N	N	N
42	20240724	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	9751010	4419	146.66	2210	2215	2195	2875	1555	2215	2206.61	4.21	-2601	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.09	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	207331	N	N	N	N
43	20240724	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	9432050	4275	141.89	2210	2215	2195	2875	1555	2215	2206.33	4.21	-2601	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.09	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	207331	N	N	N	N
44	20240724	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	6631725	3006	99.77	2210	2215	2195	2875	1555	2215	2206.16	4.21	-2204	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.06	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207331	N	N	N	N
45	20240724	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	4888595	2217	73.58	2210	2215	2195	2875	1555	2215	2205.05	4.21	-1631	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.05	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207331	N	N	N	N
46	20240724	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	3238995	1470	48.79	2210	2215	2195	2875	1555	2215	2203.40	4.21	-1151	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.03	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207331	N	N	N	N
47	20240724	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	1532330	697	23.13	2210	2210	2195	2875	1555	2215	2198.46	4.21	-646	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.01	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207331	N	N	N	N
48	20240724	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-20	5	-0.90	456645	208	6.90	2210	2210	2195	2875	1555	2215	2195.41	4.21	-189	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	108	115.53	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207331	N	N	N	N
49	20240724	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	4420	2	0.07	2210	2210	2210	2875	1555	2215	2210.00	4.21	-2	2228	2221	2208	2201	2188	2225	2205	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207331	N	N	N	N
50	20240723	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	6637725	3013	93.72	2205	2215	2195	2870	1550	2210	2203.03	4.21	-12	2213	2211	2208	2206	2203	2212	2207	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.06	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	207343	N	N	N	N
51	20240723	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	6595640	2994	93.13	2205	2215	2195	2870	1550	2210	2202.95	4.21	-12	2213	2211	2208	2206	2203	2212	2207	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.06	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207343	N	N	N	N
52	20240723	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	6396730	2904	90.33	2205	2215	2195	2870	1550	2210	2202.73	4.21	-10	2213	2211	2208	2206	2203	2212	2207	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.06	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207343	N	N	N	N
53	20240723	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	4549300	2068	64.32	2205	2215	2195	2870	1550	2210	2199.85	4.21	-9	2213	2211	2208	2206	2203	2212	2207	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.04	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207343	N	N	N	N
54	20240723	121254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	4109990	1869	58.13	2205	2210	2195	2870	1550	2210	2199.03	4.21	-7	2213	2211	2208	2206	2203	2212	2207	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.04	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207343	N	N	N	N
55	20240723	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	3445285	1568	48.77	2205	2210	2195	2870	1550	2210	2197.25	4.21	-7	2213	2211	2208	2206	2203	2212	2207	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.03	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207343	N	N	N	N
56	20240723	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	2900650	1321	41.09	2205	2210	2195	2870	1550	2210	2195.80	4.21	-6	2213	2211	2208	2206	2203	2212	2207	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.03	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207343	N	N	N	N
57	20240723	091259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	4410	2	0.06	2205	2205	2205	2870	1550	2210	2205.00	4.21	-2	2213	2211	2208	2206	2203	2212	2207	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207343	N	N	N	N
58	20240722	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	7104970	3215	23.53	2210	2210	2205	2870	1550	2210	2209.94	4.21	1310	2233	2221	2203	2191	2173	2227	2197	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.07	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207358	N	N	N	N
59	20240722	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	7087290	3207	23.48	2210	2210	2205	2870	1550	2210	2209.94	4.21	1310	2233	2221	2203	2191	2173	2227	2197	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.07	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207358	N	N	N	N
60	20240722	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	7080670	3204	23.45	2210	2210	2205	2870	1550	2210	2209.95	4.21	1312	2233	2221	2203	2191	2173	2227	2197	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.07	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207358	N	N	N	N
61	20240722	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	4006565	1813	13.27	2210	2210	2205	2870	1550	2210	2209.91	4.21	1314	2233	2221	2203	2191	2173	2227	2197	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.04	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207358	N	N	N	N
62	20240722	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	2992215	1354	9.91	2210	2210	2205	2870	1550	2210	2209.91	4.21	1315	2233	2221	2203	2191	2173	2227	2197	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.03	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207358	N	N	N	N
63	20240722	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	2952525	1336	9.78	2210	2210	2205	2870	1550	2210	2209.97	4.21	1318	2233	2221	2203	2191	2173	2227	2197	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.03	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207358	N	N	N	N
64	20240722	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	2952525	1336	9.78	2210	2210	2205	2870	1550	2210	2209.97	4.21	1318	2233	2221	2203	2191	2173	2227	2197	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.03	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207358	N	N	N	N
65	20240722	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	2932660	1327	9.71	2210	2210	2205	2870	1550	2210	2209.99	4.21	1323	2233	2221	2203	2191	2173	2227	2197	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.03	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207358	N	N	N	N
66	20240719	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	29981190	13661	67.74	2200	2215	2185	2860	1540	2200	2194.66	4.22	5851	2246	2222	2211	2187	2176	2217	2182	5	660	100	1490	5	1	4920000	109	116.32	1.10	12	0.28	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207517	N	N	N	N
67	20240719	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-15	5	-0.68	29679005	13523	67.06	2200	2215	2185	2860	1540	2200	2194.71	4.22	5853	2246	2222	2211	2187	2176	2217	2182	5	660	100	1490	5	1	4920000	108	115.00	1.09	12	0.27	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	207517	N	N	N	N
68	20240719	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-15	5	-0.68	26508185	12072	59.86	2200	2215	2185	2860	1540	2200	2195.84	4.22	5881	2246	2222	2211	2187	2176	2217	2182	5	660	100	1490	5	1	4920000	108	115.00	1.09	12	0.25	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	207517	N	N	N	N
69	20240719	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-15	5	-0.68	23398065	10649	52.80	2200	2215	2185	2860	1540	2200	2197.21	4.22	5883	2246	2222	2211	2187	2176	2217	2182	5	660	100	1490	5	1	4920000	108	115.00	1.09	12	0.22	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	207517	N	N	N	N
70	20240719	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	12111610	5511	27.33	2200	2215	2195	2860	1540	2200	2197.72	4.22	2914	2246	2222	2211	2187	2176	2217	2182	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.11	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207517	N	N	N	N
71	20240719	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	7394530	3362	16.67	2200	2215	2195	2860	1540	2200	2199.44	4.22	1952	2246	2222	2211	2187	2176	2217	2182	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.07	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	207517	N	N	N	N
72	20240719	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	4081115	1855	9.20	2200	2215	2200	2860	1540	2200	2200.06	4.22	1555	2246	2222	2211	2187	2176	2217	2182	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.04	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207517	N	N	N	N
73	20240719	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	750200	341	1.69	2200	2200	2200	2860	1540	2200	2200.00	4.22	341	2246	2222	2211	2187	2176	2217	2182	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.01	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207517	N	N	N	N
74	20240718	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	44478205	20167	210.71	2205	2235	2200	2870	1550	2210	2205.49	4.23	-3695	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.41	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207901	N	N	N	N
75	20240718	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	43424260	19688	205.70	2205	2235	2200	2870	1550	2210	2205.62	4.23	-3323	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.40	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207901	N	N	N	N
76	20240718	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	37002305	16770	175.22	2205	2235	2200	2870	1550	2210	2206.46	4.23	-1965	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.34	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207901	N	N	N	N
77	20240718	131212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	21161445	9611	100.42	2205	2210	2200	2870	1550	2210	2201.79	4.23	-98	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.20	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207901	N	N	N	N
78	20240718	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	15027400	6823	71.29	2205	2210	2200	2870	1550	2210	2202.46	4.23	1373	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.14	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207901	N	N	N	N
79	20240718	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	7818495	3551	37.10	2205	2210	2200	2870	1550	2210	2201.77	4.23	704	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.07	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207901	N	N	N	N
80	20240718	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	5082085	2310	24.14	2205	2210	2200	2870	1550	2210	2200.04	4.23	-1	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.05	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207901	N	N	N	N
81	20240718	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	5064410	2302	24.05	2205	2205	2200	2870	1550	2210	2200.00	4.23	0	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.05	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207901	N	N	N	N
82	20240717	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	21109535	9571	30.90	2210	2220	2200	2870	1550	2210	2205.57	4.23	2978	2230	2220	2210	2200	2190	2215	2195	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.19	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207918	N	N	N	N
83	20240717	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	21085225	9560	30.86	2210	2220	2200	2870	1550	2210	2205.57	4.23	2978	2230	2220	2210	2200	2190	2215	2195	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.19	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207918	N	N	N	N
84	20240717	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	19908195	9025	29.14	2210	2220	2200	2870	1550	2210	2205.89	4.23	2986	2230	2220	2210	2200	2190	2215	2195	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.18	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	207918	N	N	N	N
85	20240717	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	9126275	4130	13.33	2210	2220	2205	2870	1550	2210	2209.75	4.23	2988	2230	2220	2210	2200	2190	2215	2195	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.08	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	207918	N	N	N	N
86	20240717	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	7629985	3452	11.14	2210	2220	2210	2870	1550	2210	2210.31	4.23	2734	2230	2220	2210	2200	2190	2215	2195	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.07	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207918	N	N	N	N
87	20240717	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	1385735	627	2.02	2210	2220	2210	2870	1550	2210	2210.10	4.23	110	2230	2220	2210	2200	2190	2215	2195	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.01	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207918	N	N	N	N
88	20240717	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	10	2	0.45	1319435	597	1.93	2210	2220	2210	2870	1550	2210	2210.11	4.23	80	2230	2220	2210	2200	2190	2215	2195	5	660	100	1500	5	1	4920000	109	116.84	1.11	12	0.01	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억	207918	N	N	N	N
89	20240717	091049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	1105000	500	1.61	2210	2210	2210	2870	1550	2210	2210.00	4.23	0	2230	2220	2210	2200	2190	2215	2195	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.01	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	207918	N	N	N	N
90	20240716	161320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-15	5	-0.67	68321775	30976	317.05	2220	2220	2200	2890	1560	2225	2205.64	4.28	-6485	2258	2241	2213	2196	2168	2227	2182	5	665	100	1510	5	1	4920000	109	116.32	1.10	12	0.63	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	210403	N	N	N	N
91	20240716	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-15	5	-0.67	67912455	30790	315.15	2220	2220	2200	2890	1560	2225	2205.67	4.28	-6310	2258	2241	2213	2196	2168	2227	2182	5	665	100	1510	5	1	4920000	109	116.32	1.10	12	0.63	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	210403	N	N	N	N
92	20240716	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-20	5	-0.90	65976230	29910	306.14	2220	2220	2200	2890	1560	2225	2205.83	4.28	-5431	2258	2241	2213	2196	2168	2227	2182	5	665	100	1510	5	1	4920000	108	116.05	1.10	12	0.61	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210403	N	N	N	N
93	20240716	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-20	5	-0.90	63265055	28678	293.53	2220	2220	2200	2890	1560	2225	2206.05	4.28	-4333	2258	2241	2213	2196	2168	2227	2182	5	665	100	1510	5	1	4920000	108	116.05	1.10	12	0.58	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210403	N	N	N	N
94	20240716	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-20	5	-0.90	46255150	20947	214.40	2220	2220	2200	2890	1560	2225	2208.20	4.28	-2945	2258	2241	2213	2196	2168	2227	2182	5	665	100	1510	5	1	4920000	108	116.05	1.10	12	0.43	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210403	N	N	N	N
95	20240716	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-20	5	-0.90	33774050	15289	156.49	2220	2220	2205	2890	1560	2225	2209.04	4.28	-2464	2258	2241	2213	2196	2168	2227	2182	5	665	100	1510	5	1	4920000	108	116.05	1.10	12	0.31	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210403	N	N	N	N
96	20240716	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-10	5	-0.45	15274875	6906	70.69	2220	2220	2205	2890	1560	2225	2211.83	4.28	-2463	2258	2241	2213	2196	2168	2227	2182	5	665	100	1510	5	1	4920000	109	116.58	1.11	12	0.14	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210403	N	N	N	N
97	20240716	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-10	5	-0.45	15027295	6794	69.54	2220	2220	2205	2890	1560	2225	2211.85	4.28	-2463	2258	2241	2213	2196	2168	2227	2182	5	665	100	1510	5	1	4920000	109	116.58	1.11	12	0.14	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210403	N	N	N	N
98	20240715	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-5	5	-0.22	21487440	9770	1789.38	2230	2230	2185	2895	1565	2230	2199.33	4.27	101	2233	2231	2228	2226	2223	2232	2227	5	665	100	1510	5	1	4920000	109	117.11	1.11	12	0.20	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.04	N	448830	100	4 억	210302	N	N	N	N
99	20240715	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-15	5	-0.67	20177640	9177	1680.77	2230	2230	2185	2895	1565	2230	2198.72	4.27	383	2233	2231	2228	2226	2223	2232	2227	5	665	100	1510	5	1	4920000	109	116.58	1.11	12	0.19	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210302	N	N	N	N
100	20240715	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-25	5	-1.12	17069095	7771	1423.26	2230	2230	2185	2895	1565	2230	2196.51	4.27	669	2233	2231	2228	2226	2223	2232	2227	5	665	100	1510	5	1	4920000	108	116.05	1.10	12	0.16	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210302	N	N	N	N
101	20240715	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-25	5	-1.12	14947880	6811	1247.44	2230	2230	2185	2895	1565	2230	2194.67	4.27	943	2233	2231	2228	2226	2223	2232	2227	5	665	100	1510	5	1	4920000	108	116.05	1.10	12	0.14	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210302	N	N	N	N
102	20240715	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-25	5	-1.12	14656780	6679	1223.26	2230	2230	2185	2895	1565	2230	2194.46	4.27	951	2233	2231	2228	2226	2223	2232	2227	5	665	100	1510	5	1	4920000	108	116.05	1.10	12	0.14	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210302	N	N	N	N
103	20240715	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-25	5	-1.12	13285270	6057	1109.34	2230	2230	2185	2895	1565	2230	2193.37	4.27	628	2233	2231	2228	2226	2223	2232	2227	5	665	100	1510	5	1	4920000	108	116.05	1.10	12	0.12	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210302	N	N	N	N
104	20240715	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-5	5	-0.22	13274245	6052	1108.42	2230	2230	2185	2895	1565	2230	2193.37	4.27	623	2233	2231	2228	2226	2223	2232	2227	5	665	100	1510	5	1	4920000	109	117.11	1.11	12	0.12	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.04	N	448830	100	4 억	210302	N	N	N	N
105	20240715	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-45	5	-2.02	10804065	4931	903.11	2230	2230	2185	2895	1565	2230	2191.05	4.27	728	2233	2231	2228	2226	2223	2232	2227	5	665	100	1510	5	1	4920000	108	115.00	1.09	12	0.10	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	210302	N	N	N	N
106	20240712	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	1215045	546	9.30	2230	2230	2225	2905	1565	2235	2225.36	4.27	-8	2255	2245	2225	2215	2195	2250	2220	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.01	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210310	N	N	N	N
107	20240712	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-10	5	-0.45	1186055	533	9.07	2230	2230	2225	2905	1565	2235	2225.24	4.27	-8	2255	2245	2225	2215	2195	2250	2220	5	670	100	1510	5	1	4920000	109	117.11	1.11	12	0.01	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.04	N	448830	100	4 억	210310	N	N	N	N
108	20240712	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	62425	28	0.48	2230	2230	2225	2905	1565	2235	2229.46	4.27	-5	2255	2245	2225	2215	2195	2250	2220	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.00	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210310	N	N	N	N
109	20240712	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	62425	28	0.48	2230	2230	2225	2905	1565	2235	2229.46	4.27	-5	2255	2245	2225	2215	2195	2250	2220	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.00	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210310	N	N	N	N
110	20240712	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	62425	28	0.48	2230	2230	2225	2905	1565	2235	2229.46	4.27	-5	2255	2245	2225	2215	2195	2250	2220	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.00	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210310	N	N	N	N
111	20240712	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	17830	8	0.14	2230	2230	2225	2905	1565	2235	2228.75	4.27	-4	2255	2245	2225	2215	2195	2250	2220	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.00	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210310	N	N	N	N
112	20240712	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	17830	8	0.14	2230	2230	2225	2905	1565	2235	2228.75	4.27	-4	2255	2245	2225	2215	2195	2250	2220	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.00	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210310	N	N	N	N
113	20240712	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	4460	2	0.03	2230	2230	2230	2905	1565	2235	2230.00	4.27	-2	2255	2245	2225	2215	2195	2250	2220	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.00	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210310	N	N	N	N
114	20240711	161257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	13055125	5874	285.01	2230	2235	2205	2905	1565	2235	2222.53	4.28	2855	2238	2236	2233	2231	2228	2237	2232	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.12	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210331	N	N	N	N
115	20240711	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	13055125	5874	285.01	2230	2235	2205	2905	1565	2235	2222.53	4.28	2855	2238	2236	2233	2231	2228	2237	2232	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.12	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210331	N	N	N	N
116	20240711	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	13044000	5869	284.76	2230	2235	2205	2905	1565	2235	2222.53	4.28	2859	2238	2236	2233	2231	2228	2237	2232	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.12	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210331	N	N	N	N
117	20240711	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	1203525	543	26.35	2230	2235	2215	2905	1565	2235	2216.44	4.28	-43	2238	2236	2233	2231	2228	2237	2232	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.01	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210331	N	N	N	N
118	20240711	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-20	5	-0.89	1136520	513	24.89	2230	2235	2215	2905	1565	2235	2215.44	4.28	-13	2238	2236	2233	2231	2228	2237	2232	5	670	100	1510	5	1	4920000	109	116.58	1.11	12	0.01	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210331	N	N	N	N
119	20240711	111258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	29020	13	0.63	2230	2235	2230	2905	1565	2235	2232.31	4.28	-13	2238	2236	2233	2231	2228	2237	2232	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.00	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210331	N	N	N	N
120	20240711	101300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	24555	11	0.53	2230	2235	2230	2905	1565	2235	2232.27	4.28	-11	2238	2236	2233	2231	2228	2237	2232	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.00	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210331	N	N	N	N
121	20240711	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	4460	2	0.10	2230	2230	2230	2905	1565	2235	2230.00	4.28	-2	2238	2236	2233	2231	2228	2237	2232	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.00	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210331	N	N	N	N
122	20240710	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	4596295	2061	5.20	2235	2235	2230	2905	1565	2235	2230.13	4.28	1845	2251	2242	2226	2217	2201	2247	2222	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.04	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210339	N	N	N	N
123	20240710	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	4569475	2049	5.17	2235	2235	2230	2905	1565	2235	2230.10	4.28	1857	2251	2242	2226	2217	2201	2247	2222	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.04	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210339	N	N	N	N
124	20240710	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	2263650	1015	2.56	2235	2235	2230	2905	1565	2235	2230.20	4.28	833	2251	2242	2226	2217	2201	2247	2222	5	670	100	1510	5	1	4920000	110	117.37	1.11	12	0.02	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210339	N	N	N	N
125	20240710	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	89400	40	0.10	2235	2235	2235	2905	1565	2235	2235.00	4.28	-40	2251	2242	2226	2217	2201	2247	2222	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.00	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210339	N	N	N	N
126	20240710	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	89400	40	0.10	2235	2235	2235	2905	1565	2235	2235.00	4.28	-40	2251	2242	2226	2217	2201	2247	2222	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.00	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210339	N	N	N	N
127	20240710	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	44700	20	0.05	2235	2235	2235	2905	1565	2235	2235.00	4.28	-20	2251	2242	2226	2217	2201	2247	2222	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.00	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210339	N	N	N	N
128	20240710	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	13410	6	0.02	2235	2235	2235	2905	1565	2235	2235.00	4.28	-6	2251	2242	2226	2217	2201	2247	2222	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.00	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210339	N	N	N	N
129	20240710	091256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	4.28	0	2251	2242	2226	2217	2201	2247	2222	5	670	100	1510	5	1	4920000	110	117.63	1.12	12	0.00	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210339	N	N	N	N
130	20240709	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	25	2	1.13	87963220	39620	363.35	2210	2235	2210	2870	1550	2210	2220.17	4.28	-234	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	110	117.63	1.12	12	0.81	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억	210350	N	N	N	N
131	20240709	151256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	20	2	0.90	86881915	39131	358.87	2210	2230	2210	2870	1550	2210	2220.28	4.28	-211	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	110	117.37	1.11	12	0.80	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억	210350	N	N	N	N
132	20240709	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	24823255	11196	102.68	2210	2225	2210	2870	1550	2210	2217.15	4.28	-11	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.23	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210350	N	N	N	N
133	20240709	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	10	2	0.45	24821040	11195	102.67	2210	2225	2210	2870	1550	2210	2217.15	4.28	-10	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	109	116.84	1.11	12	0.23	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억	210350	N	N	N	N
134	20240709	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	10	2	0.45	24821040	11195	102.67	2210	2225	2210	2870	1550	2210	2217.15	4.28	-10	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	109	116.84	1.11	12	0.23	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억	210350	N	N	N	N
135	20240709	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	10	2	0.45	15499260	6996	64.16	2210	2225	2210	2870	1550	2210	2215.45	4.28	-10	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	109	116.84	1.11	12	0.14	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억	210350	N	N	N	N
136	20240709	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	15	2	0.68	7067700	3198	29.33	2210	2225	2210	2870	1550	2210	2210.04	4.28	-10	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	109	117.11	1.11	12	0.06	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.04	N	448830	100	4 억	210350	N	N	N	N
137	20240709	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	4.28	0	2230	2220	2210	2200	2190	2220	2200	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	210350	N	N	N	N
138	20240708	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	24102860	10904	26.66	2210	2220	2200	2860	1540	2200	2210.46	4.29	-1223	2216	2207	2196	2187	2176	2202	2182	5	660	100	1490	5	1	4920000	109	116.32	1.10	12	0.22	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211109	N	N	N	N
139	20240708	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	15	2	0.68	23890700	10808	26.43	2210	2220	2200	2860	1540	2200	2210.46	4.29	-1223	2216	2207	2196	2187	2176	2202	2182	5	660	100	1490	5	1	4920000	109	116.58	1.11	12	0.22	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	211109	N	N	N	N
140	20240708	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	23428775	10599	25.92	2210	2220	2200	2860	1540	2200	2210.47	4.29	-1216	2216	2207	2196	2187	2176	2202	2182	5	660	100	1490	5	1	4920000	109	116.32	1.10	12	0.22	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211109	N	N	N	N
141	20240708	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	22666295	10254	25.07	2210	2215	2200	2860	1540	2200	2210.48	4.29	-872	2216	2207	2196	2187	2176	2202	2182	5	660	100	1490	5	1	4920000	109	116.32	1.10	12	0.21	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211109	N	N	N	N
142	20240708	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	15	2	0.68	20456345	9256	22.63	2210	2215	2200	2860	1540	2200	2210.06	4.29	-744	2216	2207	2196	2187	2176	2202	2182	5	660	100	1490	5	1	4920000	109	116.58	1.11	12	0.19	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	211109	N	N	N	N
143	20240708	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	20405400	9233	22.58	2210	2215	2200	2860	1540	2200	2210.05	4.29	-741	2216	2207	2196	2187	2176	2202	2182	5	660	100	1490	5	1	4920000	109	116.32	1.10	12	0.19	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211109	N	N	N	N
144	20240708	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	15	2	0.68	18225850	8249	20.17	2210	2215	2200	2860	1540	2200	2209.46	4.29	-739	2216	2207	2196	2187	2176	2202	2182	5	660	100	1490	5	1	4920000	109	116.58	1.11	12	0.17	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	211109	N	N	N	N
145	20240708	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	2762500	1250	3.06	2210	2210	2210	2860	1540	2200	2210.00	4.29	-750	2216	2207	2196	2187	2176	2202	2182	5	660	100	1490	5	1	4920000	109	116.32	1.10	12	0.03	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211109	N	N	N	N
146	20240705	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	89615795	40897	337.99	2205	2205	2185	2865	1545	2205	2191.26	4.29	1174	2218	2211	2203	2196	2188	2212	2197	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.83	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	210935	N	N	N	N
147	20240705	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	89173595	40696	336.33	2205	2205	2185	2865	1545	2205	2191.21	4.29	1174	2218	2211	2203	2196	2188	2212	2197	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.83	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	210935	N	N	N	N
148	20240705	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	74668200	34068	281.55	2205	2205	2185	2865	1545	2205	2191.74	4.29	1011	2218	2211	2203	2196	2188	2212	2197	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.69	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	210935	N	N	N	N
149	20240705	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	72710260	33176	274.18	2205	2205	2185	2865	1545	2205	2191.65	4.29	799	2218	2211	2203	2196	2188	2212	2197	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.67	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	210935	N	N	N	N
150	20240705	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	71242080	32506	268.64	2205	2205	2185	2865	1545	2205	2191.66	4.29	599	2218	2211	2203	2196	2188	2212	2197	5	660	100	1490	5	1	4920000	108	115.53	1.10	12	0.66	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	210935	N	N	N	N
151	20240705	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	70745570	32280	266.78	2205	2205	2185	2865	1545	2205	2191.62	4.29	374	2218	2211	2203	2196	2188	2212	2197	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.66	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	210935	N	N	N	N
152	20240705	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	40385670	18437	152.37	2205	2205	2185	2865	1545	2205	2190.47	4.29	24	2218	2211	2203	2196	2188	2212	2197	5	660	100	1490	5	1	4920000	108	115.79	1.10	12	0.37	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	210935	N	N	N	N
153	20240705	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-20	5	-0.91	31613140	14425	119.21	2205	2205	2185	2865	1545	2205	2191.55	4.29	27	2218	2211	2203	2196	2188	2212	2197	5	660	100	1490	5	1	4920000	108	115.00	1.09	12	0.29	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억	210935	N	N	N	N
154	20240704	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	26630410	12100	102.31	2205	2210	2195	2870	1550	2210	2200.86	4.29	2945	2240	2225	2205	2190	2170	2215	2180	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.25	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210990	N	N	N	N
155	20240704	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	26612770	12092	102.24	2205	2210	2195	2870	1550	2210	2200.86	4.29	2945	2240	2225	2205	2190	2170	2215	2180	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.25	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210990	N	N	N	N
156	20240704	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	25950565	11791	99.70	2205	2210	2195	2870	1550	2210	2200.88	4.29	2945	2240	2225	2205	2190	2170	2215	2180	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.24	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210990	N	N	N	N
157	20240704	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	25039900	11378	96.20	2205	2210	2195	2870	1550	2210	2200.73	4.29	2945	2240	2225	2205	2190	2170	2215	2180	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.23	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210990	N	N	N	N
158	20240704	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	24378400	11078	93.67	2205	2210	2195	2870	1550	2210	2200.61	4.29	2945	2240	2225	2205	2190	2170	2215	2180	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.23	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	210990	N	N	N	N
159	20240704	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	15983270	7270	61.47	2205	2205	2195	2870	1550	2210	2198.52	4.29	787	2240	2225	2205	2190	2170	2215	2180	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.15	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210990	N	N	N	N
160	20240704	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	15983270	7270	61.47	2205	2205	2195	2870	1550	2210	2198.52	4.29	787	2240	2225	2205	2190	2170	2215	2180	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.15	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210990	N	N	N	N
161	20240704	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	13336445	6068	51.31	2205	2205	2195	2870	1550	2210	2197.83	4.29	274	2240	2225	2205	2190	2170	2215	2180	5	660	100	1500	5	1	4920000	108	115.53	1.10	12	0.12	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	210990	N	N	N	N
162	20240703	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	26024735	11827	71.46	2215	2220	2185	2875	1555	2215	2200.45	4.28	3310	2251	2232	2211	2192	2171	2242	2202	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.24	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	210680	N	N	N	N
163	20240703	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	25976110	11805	71.33	2215	2220	2185	2875	1555	2215	2200.43	4.28	3315	2251	2232	2211	2192	2171	2242	2202	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.24	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210680	N	N	N	N
164	20240703	141234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	25464545	11572	69.92	2215	2220	2185	2875	1555	2215	2200.53	4.28	3321	2251	2232	2211	2192	2171	2242	2202	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.24	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210680	N	N	N	N
165	20240703	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-20	5	-0.90	12362160	5591	33.78	2215	2220	2195	2875	1555	2215	2211.08	4.28	3326	2251	2232	2211	2192	2171	2242	2202	5	660	100	1500	5	1	4920000	108	115.53	1.10	12	0.11	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억	210680	N	N	N	N
166	20240703	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	8084215	3649	22.05	2215	2220	2215	2875	1555	2215	2215.46	4.28	3328	2251	2232	2211	2192	2171	2242	2202	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.07	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210680	N	N	N	N
167	20240703	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	7574765	3419	20.66	2215	2220	2215	2875	1555	2215	2215.49	4.28	3328	2251	2232	2211	2192	2171	2242	2202	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.07	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210680	N	N	N	N
168	20240703	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	7401995	3341	20.19	2215	2220	2215	2875	1555	2215	2215.50	4.28	3328	2251	2232	2211	2192	2171	2242	2202	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.07	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210680	N	N	N	N
169	20240703	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	11075	5	0.03	2215	2215	2215	2875	1555	2215	2215.00	4.28	5	2251	2232	2211	2192	2171	2242	2202	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.00	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210680	N	N	N	N
170	20240702	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	36509110	16550	72.61	2205	2230	2190	2870	1550	2210	2205.99	4.29	-188	2240	2225	2215	2200	2190	2220	2195	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.34	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210868	N	N	N	N
171	20240702	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	36484745	16539	72.56	2205	2230	2190	2870	1550	2210	2205.98	4.29	-188	2240	2225	2215	2200	2190	2220	2195	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.34	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210868	N	N	N	N
172	20240702	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	36298720	16455	72.20	2205	2230	2190	2870	1550	2210	2205.94	4.29	-184	2240	2225	2215	2200	2190	2220	2195	5	660	100	1500	5	1	4920000	109	116.58	1.11	12	0.33	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억	210868	N	N	N	N
173	20240702	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	15	2	0.68	26686075	12097	53.08	2205	2230	2200	2870	1550	2210	2206.01	4.29	424	2240	2225	2215	2200	2190	2220	2195	5	660	100	1500	5	1	4920000	109	117.11	1.11	12	0.25	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.04	N	448830	100	4 억	210868	N	N	N	N
174	20240702	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	26683850	12096	53.07	2205	2230	2200	2870	1550	2210	2206.01	4.29	424	2240	2225	2215	2200	2190	2220	2195	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.25	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	210868	N	N	N	N
175	20240702	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	22990050	10417	45.70	2205	2230	2200	2870	1550	2210	2206.97	4.29	398	2240	2225	2215	2200	2190	2220	2195	5	660	100	1500	5	1	4920000	108	115.79	1.10	12	0.21	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억	210868	N	N	N	N
176	20240702	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	17983230	8142	35.72	2205	2230	2205	2870	1550	2210	2208.70	4.29	-8	2240	2225	2215	2200	2190	2220	2195	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.17	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	210868	N	N	N	N
177	20240702	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	4.29	0	2240	2225	2215	2200	2190	2220	2195	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.00	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	210868	N	N	N	N
178	20240701	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	50516255	22792	188.24	2220	2230	2205	2870	1550	2210	2216.40	4.29	315	2253	2231	2218	2196	2183	2225	2190	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.46	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211053	N	N	N	N
179	20240701	151228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-5	5	-0.23	48292910	21784	179.91	2220	2230	2205	2870	1550	2210	2216.90	4.29	1172	2253	2231	2218	2196	2183	2225	2190	5	660	100	1500	5	1	4920000	108	116.05	1.10	12	0.44	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억	211053	N	N	N	N
180	20240701	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	47723645	21526	177.78	2220	2230	2205	2870	1550	2210	2217.02	4.29	1280	2253	2231	2218	2196	2183	2225	2190	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.44	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211053	N	N	N	N
181	20240701	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	47546845	21446	177.12	2220	2230	2205	2870	1550	2210	2217.05	4.29	1200	2253	2231	2218	2196	2183	2225	2190	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.44	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211053	N	N	N	N
182	20240701	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	47160570	21271	175.68	2220	2230	2205	2870	1550	2210	2217.13	4.29	1120	2253	2231	2218	2196	2183	2225	2190	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.43	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211053	N	N	N	N
183	20240701	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	46972720	21186	174.98	2220	2230	2205	2870	1550	2210	2217.16	4.29	1035	2253	2231	2218	2196	2183	2225	2190	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.43	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211053	N	N	N	N
184	20240701	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	44727365	20170	166.58	2220	2230	2205	2870	1550	2210	2217.52	4.29	966	2253	2231	2218	2196	2183	2225	2190	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.41	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211053	N	N	N	N
185	20240701	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	6676445	3021	24.95	2220	2220	2210	2870	1550	2210	2210.01	4.29	21	2253	2231	2218	2196	2183	2225	2190	5	660	100	1500	5	1	4920000	109	116.32	1.10	12	0.06	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억	211053	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History