KissMeData/021080/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2460	20	2	0.82	100139965	40857	42.38	2455	2480	2425	3170	1710	2440	2450.99	7.02	-14804	2483	2461	2438	2416	2393	2450	2405	240	730	500	1750	5	1	48000000	1181	5.89	0.64	12	0.09	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.48	N	021080	500	240 억	3370868	N	N	0	N	N
3	20240930	150347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2435	-5	5	-0.20	88181715	35984	37.33	2455	2480	2425	3170	1710	2440	2450.58	7.02	-13651	2483	2461	2438	2416	2393	2450	2405	240	730	500	1750	5	1	48000000	1169	5.83	0.63	12	0.07	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.48	N	021080	500	240 억	3370868	N	N	0	N	N
4	20240930	140346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2445	5	2	0.20	72768585	29667	30.77	2455	2480	2425	3170	1710	2440	2452.85	7.02	-8495	2483	2461	2438	2416	2393	2450	2405	240	730	500	1750	5	1	48000000	1174	5.85	0.63	12	0.06	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.48	N	021080	500	240 억	3370868	N	N	0	N	N
5	20240930	130345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2455	15	2	0.61	71610925	29192	30.28	2455	2480	2425	3170	1710	2440	2453.10	7.02	-8038	2483	2461	2438	2416	2393	2450	2405	240	730	500	1750	5	1	48000000	1178	5.87	0.64	12	0.06	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.48	N	021080	500	240 억	3370868	N	N	0	N	N
6	20240930	120345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2425	-15	5	-0.61	64543630	26311	27.29	2455	2480	2425	3170	1710	2440	2453.10	7.02	-7772	2483	2461	2438	2416	2393	2450	2405	240	730	500	1750	5	1	48000000	1164	5.80	0.63	12	0.05	418.00	3851.00	3930	20240103	-38.30	2055	20240806	18.00	3930	-38.30	20240103	2055	18.00	20240806	3930	-38.30	20240103	2055	18.00	20240806	3.48	N	021080	500	240 억	3370868	N	N	0	N	N
7	20240930	110343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2430	-10	5	-0.41	59622870	24283	25.19	2455	2480	2430	3170	1710	2440	2455.33	7.02	-7548	2483	2461	2438	2416	2393	2450	2405	240	730	500	1750	5	1	48000000	1166	5.81	0.63	12	0.05	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.48	N	021080	500	240 억	3370868	N	N	0	N	N
8	20240930	100342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2450	10	2	0.41	46133730	18750	19.45	2455	2480	2435	3170	1710	2440	2460.47	7.02	-4597	2483	2461	2438	2416	2393	2450	2405	240	730	500	1750	5	1	48000000	1176	5.86	0.64	12	0.04	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.48	N	021080	500	240 억	3370868	N	N	0	N	N
9	20240930	090330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2465	25	2	1.02	2395855	977	1.01	2455	2465	2450	3170	1710	2440	2452.26	7.02	-226	2483	2461	2438	2416	2393	2450	2405	240	730	500	1750	5	1	48000000	1183	5.90	0.64	12	0.00	418.00	3851.00	3930	20240103	-37.28	2055	20240806	19.95	3930	-37.28	20240103	2055	19.95	20240806	3930	-37.28	20240103	2055	19.95	20240806	3.48	N	021080	500	240 억	3370868	N	N	0	N	N
10	20240927	160342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	20	2	0.83	234582805	96401	113.79	2460	2460	2415	3145	1695	2420	2433.41	6.98	19520	2490	2455	2435	2400	2380	2447	2392	240	725	500	1740	5	1	48000000	1171	5.84	0.63	12	0.20	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.50	N	021080	500	240 억	3351348	N	N	897	N	N
11	20240927	150346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2425	5	2	0.21	230837010	94861	111.97	2460	2460	2415	3145	1695	2420	2433.42	6.98	19392	2490	2455	2435	2400	2380	2447	2392	240	725	500	1740	5	1	48000000	1164	5.80	0.63	12	0.20	418.00	3851.00	3930	20240103	-38.30	2055	20240806	18.00	3930	-38.30	20240103	2055	18.00	20240806	3930	-38.30	20240103	2055	18.00	20240806	3.50	N	021080	500	240 억	3351348	N	N	897	N	N
12	20240927	140347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2450	30	2	1.24	221248860	90908	107.31	2460	2460	2415	3145	1695	2420	2433.77	6.98	19001	2490	2455	2435	2400	2380	2447	2392	240	725	500	1740	5	1	48000000	1176	5.86	0.64	12	0.19	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.50	N	021080	500	240 억	3351348	N	N	897	N	N
13	20240927	130345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2420	0	3	0.00	171636005	70451	83.16	2460	2460	2420	3145	1695	2420	2436.25	6.98	11295	2490	2455	2435	2400	2380	2447	2392	240	725	500	1740	5	1	48000000	1162	5.79	0.63	12	0.15	418.00	3851.00	3930	20240103	-38.42	2055	20240806	17.76	3930	-38.42	20240103	2055	17.76	20240806	3930	-38.42	20240103	2055	17.76	20240806	3.50	N	021080	500	240 억	3351348	N	N	897	N	N
14	20240927	120342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	20	2	0.83	110633295	45413	53.60	2460	2460	2420	3145	1695	2420	2436.16	6.98	3513	2490	2455	2435	2400	2380	2447	2392	240	725	500	1740	5	1	48000000	1171	5.84	0.63	12	0.09	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.50	N	021080	500	240 억	3351348	N	N	897	N	N
15	20240927	110345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2435	15	2	0.62	44489975	18301	21.60	2460	2460	2420	3145	1695	2420	2431.01	6.98	-64	2490	2455	2435	2400	2380	2447	2392	240	725	500	1740	5	1	48000000	1169	5.83	0.63	12	0.04	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.50	N	021080	500	240 억	3351348	N	N	897	N	N
16	20240927	100344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2445	25	2	1.03	29674275	12210	14.41	2460	2460	2420	3145	1695	2420	2430.33	6.98	1800	2490	2455	2435	2400	2380	2447	2392	240	725	500	1740	5	1	48000000	1174	5.85	0.63	12	0.03	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.50	N	021080	500	240 억	3351348	N	N	897	N	N
17	20240927	090343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	20	2	0.83	1660325	685	0.81	2460	2460	2420	3145	1695	2420	2423.83	6.98	360	2490	2455	2435	2400	2380	2447	2392	240	725	500	1740	5	1	48000000	1171	5.84	0.63	12	0.00	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.50	N	021080	500	240 억	3351348	N	N	897	N	N
18	20240926	160339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2420	-5	5	-0.21	206580080	84657	101.73	2420	2470	2415	3150	1700	2425	2440.21	6.96	11987	2525	2475	2435	2385	2345	2500	2410	240	725	500	1740	5	1	48000000	1162	5.79	0.63	12	0.18	418.00	3851.00	3930	20240103	-38.42	2055	20240806	17.76	3930	-38.42	20240103	2055	17.76	20240806	3930	-38.42	20240103	2055	17.76	20240806	3.50	N	021080	500	240 억	3339091	N	N	897	N	N
19	20240926	150341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	15	2	0.62	183588860	75182	90.34	2420	2470	2415	3150	1700	2425	2441.93	6.96	13227	2525	2475	2435	2385	2345	2500	2410	240	725	500	1740	5	1	48000000	1171	5.84	0.63	12	0.16	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.50	N	021080	500	240 억	3339091	N	N	0	N	N
20	20240926	140342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2445	20	2	0.82	172458700	70618	84.86	2420	2470	2415	3150	1700	2425	2442.14	6.96	13023	2525	2475	2435	2385	2345	2500	2410	240	725	500	1740	5	1	48000000	1174	5.85	0.63	12	0.15	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.50	N	021080	500	240 억	3339091	N	N	0	N	N
21	20240926	130344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	15	2	0.62	164536125	67366	80.95	2420	2470	2415	3150	1700	2425	2442.42	6.96	11944	2525	2475	2435	2385	2345	2500	2410	240	725	500	1740	5	1	48000000	1171	5.84	0.63	12	0.14	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.50	N	021080	500	240 억	3339091	N	N	0	N	N
22	20240926	120344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2430	5	2	0.21	150561280	61617	74.04	2420	2470	2415	3150	1700	2425	2443.50	6.96	6990	2525	2475	2435	2385	2345	2500	2410	240	725	500	1740	5	1	48000000	1166	5.81	0.63	12	0.13	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.50	N	021080	500	240 억	3339091	N	N	0	N	N
23	20240926	110343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	15	2	0.62	130621730	53437	64.21	2420	2470	2415	3150	1700	2425	2444.41	6.96	7135	2525	2475	2435	2385	2345	2500	2410	240	725	500	1740	5	1	48000000	1171	5.84	0.63	12	0.11	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.50	N	021080	500	240 억	3339091	N	N	0	N	N
24	20240926	100345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	15	2	0.62	9493200	3894	4.68	2420	2450	2420	3150	1700	2425	2437.90	6.96	-456	2525	2475	2435	2385	2345	2500	2410	240	725	500	1740	5	1	48000000	1171	5.84	0.63	12	0.01	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.50	N	021080	500	240 억	3339091	N	N	0	N	N
25	20240926	090340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2420	-5	5	-0.21	609840	252	0.30	2420	2420	2420	3150	1700	2425	2420.00	6.96	-252	2525	2475	2435	2385	2345	2500	2410	240	725	500	1740	5	1	48000000	1162	5.79	0.63	12	0.00	418.00	3851.00	3930	20240103	-38.42	2055	20240806	17.76	3930	-38.42	20240103	2055	17.76	20240806	3930	-38.42	20240103	2055	17.76	20240806	3.50	N	021080	500	240 억	3339091	N	N	0	N	N
26	20240925	160339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2425	35	2	1.46	203720645	83220	145.94	2395	2485	2395	3105	1675	2390	2447.98	6.96	-9104	2446	2417	2391	2362	2336	2432	2377	240	715	500	1720	5	1	48000000	1164	5.80	0.63	12	0.17	418.00	3851.00	3930	20240103	-38.30	2055	20240806	18.00	3930	-38.30	20240103	2055	18.00	20240806	3930	-38.30	20240103	2055	18.00	20240806	3.48	N	021080	500	240 억	3342113	N	N	1707	N	N
27	20240925	150342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2405	15	2	0.63	198249025	80957	141.97	2395	2485	2395	3105	1675	2390	2448.83	6.96	-9710	2446	2417	2391	2362	2336	2432	2377	240	715	500	1720	5	1	48000000	1154	5.75	0.62	12	0.17	418.00	3851.00	3930	20240103	-38.80	2055	20240806	17.03	3930	-38.80	20240103	2055	17.03	20240806	3930	-38.80	20240103	2055	17.03	20240806	3.48	N	021080	500	240 억	3342113	N	N	1707	N	N
28	20240925	140342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2455	65	2	2.72	182466970	74457	130.57	2395	2485	2395	3105	1675	2390	2450.64	6.96	-8452	2446	2417	2391	2362	2336	2432	2377	240	715	500	1720	5	1	48000000	1178	5.87	0.64	12	0.16	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.48	N	021080	500	240 억	3342113	N	N	1707	N	N
29	20240925	130343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2465	75	2	3.14	168832005	68874	120.78	2395	2485	2395	3105	1675	2390	2451.33	6.96	-8515	2446	2417	2391	2362	2336	2432	2377	240	715	500	1720	5	1	48000000	1183	5.90	0.64	12	0.14	418.00	3851.00	3930	20240103	-37.28	2055	20240806	19.95	3930	-37.28	20240103	2055	19.95	20240806	3930	-37.28	20240103	2055	19.95	20240806	3.48	N	021080	500	240 억	3342113	N	N	1707	N	N
30	20240925	120342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2450	60	2	2.51	166478250	67917	119.10	2395	2485	2395	3105	1675	2390	2451.21	6.96	-8981	2446	2417	2391	2362	2336	2432	2377	240	715	500	1720	5	1	48000000	1176	5.86	0.64	12	0.14	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.48	N	021080	500	240 억	3342113	N	N	1707	N	N
31	20240925	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2460	70	2	2.93	147194295	60058	105.32	2395	2485	2395	3105	1675	2390	2450.88	6.96	-6122	2446	2417	2391	2362	2336	2432	2377	240	715	500	1720	5	1	48000000	1181	5.89	0.64	12	0.13	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.48	N	021080	500	240 억	3342113	N	N	1707	N	N
32	20240925	100342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2475	85	2	3.56	117653585	48019	84.21	2395	2485	2395	3105	1675	2390	2450.16	6.96	-9839	2446	2417	2391	2362	2336	2432	2377	240	715	500	1720	5	1	48000000	1188	5.92	0.64	12	0.10	418.00	3851.00	3930	20240103	-37.02	2055	20240806	20.44	3930	-37.02	20240103	2055	20.44	20240806	3930	-37.02	20240103	2055	20.44	20240806	3.48	N	021080	500	240 억	3342113	N	N	1707	N	N
33	20240925	090341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2415	25	2	1.05	1448480	604	1.06	2395	2415	2395	3105	1675	2390	2398.28	6.96	-72	2446	2417	2391	2362	2336	2432	2377	240	715	500	1720	5	1	48000000	1159	5.78	0.63	12	0.00	418.00	3851.00	3930	20240103	-38.55	2055	20240806	17.52	3930	-38.55	20240103	2055	17.52	20240806	3930	-38.55	20240103	2055	17.52	20240806	3.48	N	021080	500	240 억	3342113	N	N	1707	N	N
34	20240924	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	0	3	0.00	136639005	57024	63.22	2365	2420	2365	3105	1675	2390	2396.20	6.93	17130	2550	2470	2415	2335	2280	2442	2307	240	715	500	1720	5	1	48000000	1147	5.72	0.62	12	0.12	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.47	N	021080	500	240 억	3324983	N	N	1707	N	N
35	20240924	150339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2415	25	2	1.05	128464995	53604	59.43	2365	2420	2365	3105	1675	2390	2396.56	6.93	17822	2550	2470	2415	2335	2280	2442	2307	240	715	500	1720	5	1	48000000	1159	5.78	0.63	12	0.11	418.00	3851.00	3930	20240103	-38.55	2055	20240806	17.52	3930	-38.55	20240103	2055	17.52	20240806	3930	-38.55	20240103	2055	17.52	20240806	3.47	N	021080	500	240 억	3324983	N	N	0	N	N
36	20240924	140339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2405	15	2	0.63	106563850	44502	49.34	2365	2410	2365	3105	1675	2390	2394.59	6.93	17059	2550	2470	2415	2335	2280	2442	2307	240	715	500	1720	5	1	48000000	1154	5.75	0.62	12	0.09	418.00	3851.00	3930	20240103	-38.80	2055	20240806	17.03	3930	-38.80	20240103	2055	17.03	20240806	3930	-38.80	20240103	2055	17.03	20240806	3.47	N	021080	500	240 억	3324983	N	N	0	N	N
37	20240924	130340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	10	2	0.42	83886785	35045	38.85	2365	2410	2365	3105	1675	2390	2393.69	6.93	9626	2550	2470	2415	2335	2280	2442	2307	240	715	500	1720	5	1	48000000	1152	5.74	0.62	12	0.07	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.47	N	021080	500	240 억	3324983	N	N	0	N	N
38	20240924	120340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	10	2	0.42	44747840	18713	20.75	2365	2410	2365	3105	1675	2390	2391.27	6.93	1112	2550	2470	2415	2335	2280	2442	2307	240	715	500	1720	5	1	48000000	1152	5.74	0.62	12	0.04	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.47	N	021080	500	240 억	3324983	N	N	0	N	N
39	20240924	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2395	5	2	0.21	33974720	14231	15.78	2365	2410	2365	3105	1675	2390	2387.37	6.93	1251	2550	2470	2415	2335	2280	2442	2307	240	715	500	1720	5	1	48000000	1150	5.73	0.62	12	0.03	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.47	N	021080	500	240 억	3324983	N	N	0	N	N
40	20240924	100339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2410	20	2	0.84	22337820	9374	10.39	2365	2410	2365	3105	1675	2390	2382.95	6.93	1140	2550	2470	2415	2335	2280	2442	2307	240	715	500	1720	5	1	48000000	1157	5.77	0.63	12	0.02	418.00	3851.00	3930	20240103	-38.68	2055	20240806	17.27	3930	-38.68	20240103	2055	17.27	20240806	3930	-38.68	20240103	2055	17.27	20240806	3.47	N	021080	500	240 억	3324983	N	N	0	N	N
41	20240924	090338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2395	5	2	0.21	11700630	4934	5.47	2365	2395	2365	3105	1675	2390	2371.43	6.93	1631	2550	2470	2415	2335	2280	2442	2307	240	715	500	1720	5	1	48000000	1150	5.73	0.62	12	0.01	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.47	N	021080	500	240 억	3324983	N	N	0	N	N
42	20240923	160339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	-10	5	-0.42	217677535	90199	65.71	2395	2495	2360	3120	1680	2400	2413.30	6.97	-11301	2473	2436	2373	2336	2273	2455	2355	240	720	500	1720	5	1	48000000	1147	5.72	0.62	12	0.19	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.44	N	021080	500	240 억	3343233	N	N	0	N	N
43	20240923	150339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	0	3	0.00	194007875	80326	58.52	2395	2495	2360	3120	1680	2400	2415.26	6.97	-3430	2473	2436	2373	2336	2273	2455	2355	240	720	500	1720	5	1	48000000	1152	5.74	0.62	12	0.17	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.44	N	021080	500	240 억	3343233	N	N	0	N	N
44	20240923	140340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	-10	5	-0.42	42647075	17794	12.96	2395	2410	2380	3120	1680	2400	2396.71	6.97	-8579	2473	2436	2373	2336	2273	2455	2355	240	720	500	1720	5	1	48000000	1147	5.72	0.62	12	0.04	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.44	N	021080	500	240 억	3343233	N	N	0	N	N
45	20240923	130339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2405	5	2	0.21	34160655	14260	10.39	2395	2410	2380	3120	1680	2400	2395.56	6.97	-6009	2473	2436	2373	2336	2273	2455	2355	240	720	500	1720	5	1	48000000	1154	5.75	0.62	12	0.03	418.00	3851.00	3930	20240103	-38.80	2055	20240806	17.03	3930	-38.80	20240103	2055	17.03	20240806	3930	-38.80	20240103	2055	17.03	20240806	3.44	N	021080	500	240 억	3343233	N	N	0	N	N
46	20240923	120338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2395	-5	5	-0.21	21696860	9069	6.61	2395	2410	2380	3120	1680	2400	2392.42	6.97	-3592	2473	2436	2373	2336	2273	2455	2355	240	720	500	1720	5	1	48000000	1150	5.73	0.62	12	0.02	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.44	N	021080	500	240 억	3343233	N	N	0	N	N
47	20240923	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	0	3	0.00	15652385	6536	4.76	2395	2410	2385	3120	1680	2400	2394.80	6.97	-2486	2473	2436	2373	2336	2273	2455	2355	240	720	500	1720	5	1	48000000	1152	5.74	0.62	12	0.01	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.44	N	021080	500	240 억	3343233	N	N	0	N	N
48	20240923	100338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	0	3	0.00	11369755	4745	3.46	2395	2410	2385	3120	1680	2400	2396.15	6.97	-1757	2473	2436	2373	2336	2273	2455	2355	240	720	500	1720	5	1	48000000	1152	5.74	0.62	12	0.01	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.44	N	021080	500	240 억	3343233	N	N	0	N	N
49	20240923	090337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	0	3	0.00	5315960	2223	1.62	2395	2400	2385	3120	1680	2400	2391.35	6.97	-99	2473	2436	2373	2336	2273	2455	2355	240	720	500	1720	5	1	48000000	1152	5.74	0.62	12	0.00	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.44	N	021080	500	240 억	3343233	N	N	0	N	N
50	20240913	160323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2300	15	2	0.66	30947025	13537	19.98	2295	2300	2270	2970	1600	2285	2286.11	6.99	-7434	2328	2306	2263	2241	2198	2317	2252	240	685	500	1640	5	1	48000000	1104	5.50	0.60	12	0.03	418.00	3851.00	3930	20240103	-41.48	2055	20240806	11.92	3930	-41.48	20240103	2055	11.92	20240806	3930	-41.48	20240103	2055	11.92	20240806	3.45	N	021080	500	240 억	3355530	N	N	85	N	N
51	20240913	150327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2290	5	2	0.22	24579870	10764	15.89	2295	2300	2270	2970	1600	2285	2283.53	6.99	-6141	2328	2306	2263	2241	2198	2317	2252	240	685	500	1640	5	1	48000000	1099	5.48	0.59	12	0.02	418.00	3851.00	3930	20240103	-41.73	2055	20240806	11.44	3930	-41.73	20240103	2055	11.44	20240806	3930	-41.73	20240103	2055	11.44	20240806	3.45	N	021080	500	240 억	3355530	N	N	0	N	N
52	20240913	140328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2280	-5	5	-0.22	19810105	8671	12.80	2295	2300	2270	2970	1600	2285	2284.64	6.99	-5289	2328	2306	2263	2241	2198	2317	2252	240	685	500	1640	5	1	48000000	1094	5.45	0.59	12	0.02	418.00	3851.00	3930	20240103	-41.98	2055	20240806	10.95	3930	-41.98	20240103	2055	10.95	20240806	3930	-41.98	20240103	2055	10.95	20240806	3.45	N	021080	500	240 억	3355530	N	N	0	N	N
53	20240913	130325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2285	0	3	0.00	18453400	8076	11.92	2295	2300	2270	2970	1600	2285	2284.97	6.99	-4788	2328	2306	2263	2241	2198	2317	2252	240	685	500	1640	5	1	48000000	1097	5.47	0.59	12	0.02	418.00	3851.00	3930	20240103	-41.86	2055	20240806	11.19	3930	-41.86	20240103	2055	11.19	20240806	3930	-41.86	20240103	2055	11.19	20240806	3.45	N	021080	500	240 억	3355530	N	N	0	N	N
54	20240913	120326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2290	5	2	0.22	16442270	7192	10.62	2295	2300	2270	2970	1600	2285	2286.19	6.99	-3909	2328	2306	2263	2241	2198	2317	2252	240	685	500	1640	5	1	48000000	1099	5.48	0.59	12	0.01	418.00	3851.00	3930	20240103	-41.73	2055	20240806	11.44	3930	-41.73	20240103	2055	11.44	20240806	3930	-41.73	20240103	2055	11.44	20240806	3.45	N	021080	500	240 억	3355530	N	N	0	N	N
55	20240913	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2295	10	2	0.44	13123845	5734	8.46	2295	2300	2285	2970	1600	2285	2288.78	6.99	-2506	2328	2306	2263	2241	2198	2317	2252	240	685	500	1640	5	1	48000000	1102	5.49	0.60	12	0.01	418.00	3851.00	3930	20240103	-41.60	2055	20240806	11.68	3930	-41.60	20240103	2055	11.68	20240806	3930	-41.60	20240103	2055	11.68	20240806	3.45	N	021080	500	240 억	3355530	N	N	0	N	N
56	20240913	100327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2295	10	2	0.44	8266215	3613	5.33	2295	2300	2285	2970	1600	2285	2287.91	6.99	-1256	2328	2306	2263	2241	2198	2317	2252	240	685	500	1640	5	1	48000000	1102	5.49	0.60	12	0.01	418.00	3851.00	3930	20240103	-41.60	2055	20240806	11.68	3930	-41.60	20240103	2055	11.68	20240806	3930	-41.60	20240103	2055	11.68	20240806	3.45	N	021080	500	240 억	3355530	N	N	0	N	N
57	20240913	090327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2300	15	2	0.66	5967320	2608	3.85	2295	2300	2285	2970	1600	2285	2288.08	6.99	-1141	2328	2306	2263	2241	2198	2317	2252	240	685	500	1640	5	1	48000000	1104	5.50	0.60	12	0.01	418.00	3851.00	3930	20240103	-41.48	2055	20240806	11.92	3930	-41.48	20240103	2055	11.92	20240806	3930	-41.48	20240103	2055	11.92	20240806	3.45	N	021080	500	240 억	3355530	N	N	0	N	N
58	20240912	160325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2285	60	2	2.70	153571940	67732	200.65	2220	2285	2220	2890	1560	2225	2267.35	6.90	43377	2278	2251	2228	2201	2178	2240	2190	240	665	500	1600	5	1	48000000	1097	5.47	0.59	12	0.14	418.00	3851.00	3930	20240103	-41.86	2055	20240806	11.19	3930	-41.86	20240103	2055	11.19	20240806	3930	-41.86	20240103	2055	11.19	20240806	3.46	N	021080	500	240 억	3312153	N	N	0	N	N
59	20240912	150325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2285	60	2	2.70	138223085	61006	180.72	2220	2285	2220	2890	1560	2225	2265.73	6.90	43112	2278	2251	2228	2201	2178	2240	2190	240	665	500	1600	5	1	48000000	1097	5.47	0.59	12	0.13	418.00	3851.00	3930	20240103	-41.86	2055	20240806	11.19	3930	-41.86	20240103	2055	11.19	20240806	3930	-41.86	20240103	2055	11.19	20240806	3.46	N	021080	500	240 억	3312153	N	N	0	N	N
60	20240912	140325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2270	45	2	2.02	108588965	47986	142.15	2220	2280	2220	2890	1560	2225	2262.93	6.90	37893	2278	2251	2228	2201	2178	2240	2190	240	665	500	1600	5	1	48000000	1090	5.43	0.59	12	0.10	418.00	3851.00	3930	20240103	-42.24	2055	20240806	10.46	3930	-42.24	20240103	2055	10.46	20240806	3930	-42.24	20240103	2055	10.46	20240806	3.46	N	021080	500	240 억	3312153	N	N	0	N	N
61	20240912	130324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2280	55	2	2.47	102545025	45311	134.23	2220	2280	2220	2890	1560	2225	2263.14	6.90	36994	2278	2251	2228	2201	2178	2240	2190	240	665	500	1600	5	1	48000000	1094	5.45	0.59	12	0.09	418.00	3851.00	3930	20240103	-41.98	2055	20240806	10.95	3930	-41.98	20240103	2055	10.95	20240806	3930	-41.98	20240103	2055	10.95	20240806	3.46	N	021080	500	240 억	3312153	N	N	0	N	N
62	20240912	120323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2270	45	2	2.02	69523245	30710	90.97	2220	2280	2220	2890	1560	2225	2263.86	6.90	23310	2278	2251	2228	2201	2178	2240	2190	240	665	500	1600	5	1	48000000	1090	5.43	0.59	12	0.06	418.00	3851.00	3930	20240103	-42.24	2055	20240806	10.46	3930	-42.24	20240103	2055	10.46	20240806	3930	-42.24	20240103	2055	10.46	20240806	3.46	N	021080	500	240 억	3312153	N	N	0	N	N
63	20240912	110324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2270	45	2	2.02	65911370	29119	86.26	2220	2280	2220	2890	1560	2225	2263.52	6.90	22427	2278	2251	2228	2201	2178	2240	2190	240	665	500	1600	5	1	48000000	1090	5.43	0.59	12	0.06	418.00	3851.00	3930	20240103	-42.24	2055	20240806	10.46	3930	-42.24	20240103	2055	10.46	20240806	3930	-42.24	20240103	2055	10.46	20240806	3.46	N	021080	500	240 억	3312153	N	N	0	N	N
64	20240912	100325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2275	50	2	2.25	61724895	27267	80.77	2220	2280	2220	2890	1560	2225	2263.72	6.90	22126	2278	2251	2228	2201	2178	2240	2190	240	665	500	1600	5	1	48000000	1092	5.44	0.59	12	0.06	418.00	3851.00	3930	20240103	-42.11	2055	20240806	10.71	3930	-42.11	20240103	2055	10.71	20240806	3930	-42.11	20240103	2055	10.71	20240806	3.46	N	021080	500	240 억	3312153	N	N	0	N	N
65	20240912	090324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2240	15	2	0.67	6183895	2775	8.22	2220	2240	2220	2890	1560	2225	2228.43	6.90	626	2278	2251	2228	2201	2178	2240	2190	240	665	500	1600	5	1	48000000	1075	5.36	0.58	12	0.01	418.00	3851.00	3930	20240103	-43.00	2055	20240806	9.00	3930	-43.00	20240103	2055	9.00	20240806	3930	-43.00	20240103	2055	9.00	20240806	3.46	N	021080	500	240 억	3312153	N	N	0	N	N
66	20240911	160320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2225	-20	5	-0.89	73658130	33043	38.37	2250	2255	2205	2915	1575	2245	2229.17	6.92	-9537	2348	2296	2258	2206	2168	2277	2187	240	670	500	1610	5	1	48000000	1068	5.32	0.58	12	0.07	418.00	3851.00	3930	20240103	-43.38	2055	20240806	8.27	3930	-43.38	20240103	2055	8.27	20240806	3930	-43.38	20240103	2055	8.27	20240806	3.47	N	021080	500	240 억	3321690	N	N	0	N	N
67	20240911	150321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2210	-35	5	-1.56	69611965	31221	36.26	2250	2255	2205	2915	1575	2245	2229.65	6.92	-8903	2348	2296	2258	2206	2168	2277	2187	240	670	500	1610	5	1	48000000	1061	5.29	0.57	12	0.07	418.00	3851.00	3930	20240103	-43.77	2055	20240806	7.54	3930	-43.77	20240103	2055	7.54	20240806	3930	-43.77	20240103	2055	7.54	20240806	3.47	N	021080	500	240 억	3321690	N	N	0	N	N
68	20240911	140322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2220	-25	5	-1.11	57248890	25644	29.78	2250	2255	2215	2915	1575	2245	2232.45	6.92	-5028	2348	2296	2258	2206	2168	2277	2187	240	670	500	1610	5	1	48000000	1066	5.31	0.58	12	0.05	418.00	3851.00	3930	20240103	-43.51	2055	20240806	8.03	3930	-43.51	20240103	2055	8.03	20240806	3930	-43.51	20240103	2055	8.03	20240806	3.47	N	021080	500	240 억	3321690	N	N	0	N	N
69	20240911	130319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2220	-25	5	-1.11	49941745	22351	25.96	2250	2255	2220	2915	1575	2245	2234.43	6.92	-2242	2348	2296	2258	2206	2168	2277	2187	240	670	500	1610	5	1	48000000	1066	5.31	0.58	12	0.05	418.00	3851.00	3930	20240103	-43.51	2055	20240806	8.03	3930	-43.51	20240103	2055	8.03	20240806	3930	-43.51	20240103	2055	8.03	20240806	3.47	N	021080	500	240 억	3321690	N	N	0	N	N
70	20240911	120324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2230	-15	5	-0.67	30614485	13660	15.86	2250	2255	2225	2915	1575	2245	2241.18	6.92	-905	2348	2296	2258	2206	2168	2277	2187	240	670	500	1610	5	1	48000000	1070	5.33	0.58	12	0.03	418.00	3851.00	3930	20240103	-43.26	2055	20240806	8.52	3930	-43.26	20240103	2055	8.52	20240806	3930	-43.26	20240103	2055	8.52	20240806	3.47	N	021080	500	240 억	3321690	N	N	0	N	N
71	20240911	110318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2240	-5	5	-0.22	21697930	9662	11.22	2250	2255	2225	2915	1575	2245	2245.70	6.92	-287	2348	2296	2258	2206	2168	2277	2187	240	670	500	1610	5	1	48000000	1075	5.36	0.58	12	0.02	418.00	3851.00	3930	20240103	-43.00	2055	20240806	9.00	3930	-43.00	20240103	2055	9.00	20240806	3930	-43.00	20240103	2055	9.00	20240806	3.47	N	021080	500	240 억	3321690	N	N	0	N	N
72	20240911	100319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2250	5	2	0.22	7457600	3321	3.86	2250	2250	2225	2915	1575	2245	2245.59	6.92	1062	2348	2296	2258	2206	2168	2277	2187	240	670	500	1610	5	1	48000000	1080	5.38	0.58	12	0.01	418.00	3851.00	3930	20240103	-42.75	2055	20240806	9.49	3930	-42.75	20240103	2055	9.49	20240806	3930	-42.75	20240103	2055	9.49	20240806	3.47	N	021080	500	240 억	3321690	N	N	0	N	N
73	20240911	090322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2250	5	2	0.22	594900	265	0.31	2250	2250	2225	2915	1575	2245	2244.91	6.92	-66	2348	2296	2258	2206	2168	2277	2187	240	670	500	1610	5	1	48000000	1080	5.38	0.58	12	0.00	418.00	3851.00	3930	20240103	-42.75	2055	20240806	9.49	3930	-42.75	20240103	2055	9.49	20240806	3930	-42.75	20240103	2055	9.49	20240806	3.47	N	021080	500	240 억	3321690	N	N	0	N	N
74	20240910	160319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2245	-65	5	-2.81	193271885	86095	163.89	2310	2310	2220	3000	1620	2310	2244.87	7.01	-45680	2366	2337	2286	2257	2206	2352	2272	240	690	500	1660	5	1	48000000	1078	5.37	0.58	12	0.18	418.00	3851.00	3930	20240103	-42.88	2055	20240806	9.25	3930	-42.88	20240103	2055	9.25	20240806	3930	-42.88	20240103	2055	9.25	20240806	3.54	N	021080	500	240 억	3367194	N	N	0	N	N
75	20240910	150322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2240	-70	5	-3.03	179034675	79724	151.76	2310	2310	2220	3000	1620	2310	2245.68	7.01	-42474	2366	2337	2286	2257	2206	2352	2272	240	690	500	1660	5	1	48000000	1075	5.36	0.58	12	0.17	418.00	3851.00	3930	20240103	-43.00	2055	20240806	9.00	3930	-43.00	20240103	2055	9.00	20240806	3930	-43.00	20240103	2055	9.00	20240806	3.54	N	021080	500	240 억	3367194	N	N	0	N	N
76	20240910	140320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2240	-70	5	-3.03	128798140	57205	108.90	2310	2310	2235	3000	1620	2310	2251.52	7.01	-36433	2366	2337	2286	2257	2206	2352	2272	240	690	500	1660	5	1	48000000	1075	5.36	0.58	12	0.12	418.00	3851.00	3930	20240103	-43.00	2055	20240806	9.00	3930	-43.00	20240103	2055	9.00	20240806	3930	-43.00	20240103	2055	9.00	20240806	3.54	N	021080	500	240 억	3367194	N	N	0	N	N
77	20240910	130320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2245	-65	5	-2.81	84025510	37239	70.89	2310	2310	2235	3000	1620	2310	2256.38	7.01	-28479	2366	2337	2286	2257	2206	2352	2272	240	690	500	1660	5	1	48000000	1078	5.37	0.58	12	0.08	418.00	3851.00	3930	20240103	-42.88	2055	20240806	9.25	3930	-42.88	20240103	2055	9.25	20240806	3930	-42.88	20240103	2055	9.25	20240806	3.54	N	021080	500	240 억	3367194	N	N	0	N	N
78	20240910	120319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2260	-50	5	-2.16	41835195	18476	35.17	2310	2310	2250	3000	1620	2310	2264.30	7.01	-13830	2366	2337	2286	2257	2206	2352	2272	240	690	500	1660	5	1	48000000	1085	5.41	0.59	12	0.04	418.00	3851.00	3930	20240103	-42.49	2055	20240806	9.98	3930	-42.49	20240103	2055	9.98	20240806	3930	-42.49	20240103	2055	9.98	20240806	3.54	N	021080	500	240 억	3367194	N	N	0	N	N
79	20240910	110319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2270	-40	5	-1.73	32808380	14484	27.57	2310	2310	2250	3000	1620	2310	2265.15	7.01	-9996	2366	2337	2286	2257	2206	2352	2272	240	690	500	1660	5	1	48000000	1090	5.43	0.59	12	0.03	418.00	3851.00	3930	20240103	-42.24	2055	20240806	10.46	3930	-42.24	20240103	2055	10.46	20240806	3930	-42.24	20240103	2055	10.46	20240806	3.54	N	021080	500	240 억	3367194	N	N	0	N	N
80	20240910	100320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2270	-40	5	-1.73	24813135	10947	20.84	2310	2310	2250	3000	1620	2310	2266.66	7.01	-8899	2366	2337	2286	2257	2206	2352	2272	240	690	500	1660	5	1	48000000	1090	5.43	0.59	12	0.02	418.00	3851.00	3930	20240103	-42.24	2055	20240806	10.46	3930	-42.24	20240103	2055	10.46	20240806	3930	-42.24	20240103	2055	10.46	20240806	3.54	N	021080	500	240 억	3367194	N	N	0	N	N
81	20240910	090319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2310	0	3	0.00	1640100	710	1.35	2310	2310	2310	3000	1620	2310	2310.00	7.01	-106	2366	2337	2286	2257	2206	2352	2272	240	690	500	1660	5	1	48000000	1109	5.53	0.60	12	0.00	418.00	3851.00	3930	20240103	-41.22	2055	20240806	12.41	3930	-41.22	20240103	2055	12.41	20240806	3930	-41.22	20240103	2055	12.41	20240806	3.54	N	021080	500	240 억	3367194	N	N	0	N	N
82	20240909	160315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2310	10	2	0.43	117671725	51774	65.74	2270	2315	2235	2990	1610	2300	2272.79	7.00	9344	2443	2371	2318	2246	2193	2345	2220	240	690	500	1650	5	1	48000000	1109	5.53	0.60	12	0.11	418.00	3851.00	3930	20240103	-41.22	2055	20240806	12.41	3930	-41.22	20240103	2055	12.41	20240806	3930	-41.22	20240103	2055	12.41	20240806	3.56	N	021080	500	240 억	3358001	N	N	10	N	N
83	20240909	150316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2305	5	2	0.22	101185470	44585	56.61	2270	2315	2235	2990	1610	2300	2269.50	7.00	6766	2443	2371	2318	2246	2193	2345	2220	240	690	500	1650	5	1	48000000	1106	5.51	0.60	12	0.09	418.00	3851.00	3930	20240103	-41.35	2055	20240806	12.17	3930	-41.35	20240103	2055	12.17	20240806	3930	-41.35	20240103	2055	12.17	20240806	3.56	N	021080	500	240 억	3358001	N	N	10	N	N
84	20240909	140318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2310	10	2	0.43	97625480	43043	54.66	2270	2315	2235	2990	1610	2300	2268.09	7.00	5590	2443	2371	2318	2246	2193	2345	2220	240	690	500	1650	5	1	48000000	1109	5.53	0.60	12	0.09	418.00	3851.00	3930	20240103	-41.22	2055	20240806	12.41	3930	-41.22	20240103	2055	12.41	20240806	3930	-41.22	20240103	2055	12.41	20240806	3.56	N	021080	500	240 억	3358001	N	N	10	N	N
85	20240909	130316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2295	-5	5	-0.22	89334225	39441	50.08	2270	2295	2235	2990	1610	2300	2265.01	7.00	2276	2443	2371	2318	2246	2193	2345	2220	240	690	500	1650	5	1	48000000	1102	5.49	0.60	12	0.08	418.00	3851.00	3930	20240103	-41.60	2055	20240806	11.68	3930	-41.60	20240103	2055	11.68	20240806	3930	-41.60	20240103	2055	11.68	20240806	3.56	N	021080	500	240 억	3358001	N	N	10	N	N
86	20240909	120315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2280	-20	5	-0.87	76361485	33754	42.86	2270	2295	2235	2990	1610	2300	2262.29	7.00	686	2443	2371	2318	2246	2193	2345	2220	240	690	500	1650	5	1	48000000	1094	5.45	0.59	12	0.07	418.00	3851.00	3930	20240103	-41.98	2055	20240806	10.95	3930	-41.98	20240103	2055	10.95	20240806	3930	-41.98	20240103	2055	10.95	20240806	3.56	N	021080	500	240 억	3358001	N	N	10	N	N
87	20240909	110315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2275	-25	5	-1.09	48589310	21502	27.30	2270	2295	2235	2990	1610	2300	2259.76	7.00	1013	2443	2371	2318	2246	2193	2345	2220	240	690	500	1650	5	1	48000000	1092	5.44	0.59	12	0.04	418.00	3851.00	3930	20240103	-42.11	2055	20240806	10.71	3930	-42.11	20240103	2055	10.71	20240806	3930	-42.11	20240103	2055	10.71	20240806	3.56	N	021080	500	240 억	3358001	N	N	10	N	N
88	20240909	100317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2260	-40	5	-1.74	36999305	16374	20.79	2270	2295	2235	2990	1610	2300	2259.64	7.00	-1747	2443	2371	2318	2246	2193	2345	2220	240	690	500	1650	5	1	48000000	1085	5.41	0.59	12	0.03	418.00	3851.00	3930	20240103	-42.49	2055	20240806	9.98	3930	-42.49	20240103	2055	9.98	20240806	3930	-42.49	20240103	2055	9.98	20240806	3.56	N	021080	500	240 억	3358001	N	N	10	N	N
89	20240909	090314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2250	-50	5	-2.17	6611635	2926	3.72	2270	2295	2240	2990	1610	2300	2259.62	7.00	-1596	2443	2371	2318	2246	2193	2345	2220	240	690	500	1650	5	1	48000000	1080	5.38	0.58	12	0.01	418.00	3851.00	3930	20240103	-42.75	2055	20240806	9.49	3930	-42.75	20240103	2055	9.49	20240806	3930	-42.75	20240103	2055	9.49	20240806	3.56	N	021080	500	240 억	3358001	N	N	10	N	N
90	20240906	160312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2300	-40	5	-1.71	179917265	78414	78.07	2350	2390	2265	3040	1640	2340	2294.45	7.01	-4788	2473	2406	2373	2306	2273	2390	2290	240	700	500	1680	5	1	48000000	1104	5.50	0.60	12	0.16	418.00	3851.00	3930	20240103	-41.48	2055	20240806	11.92	3930	-41.48	20240103	2055	11.92	20240806	3930	-41.48	20240103	2055	11.92	20240806	3.57	N	021080	500	240 억	3362778	N	N	10	N	N
91	20240906	150317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2300	-40	5	-1.71	166763115	72673	72.35	2350	2390	2265	3040	1640	2340	2294.71	7.01	-4085	2473	2406	2373	2306	2273	2390	2290	240	700	500	1680	5	1	48000000	1104	5.50	0.60	12	0.15	418.00	3851.00	3930	20240103	-41.48	2055	20240806	11.92	3930	-41.48	20240103	2055	11.92	20240806	3930	-41.48	20240103	2055	11.92	20240806	3.57	N	021080	500	240 억	3362778	N	N	0	N	N
92	20240906	140317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2325	-15	5	-0.64	154747465	67444	67.15	2350	2390	2265	3040	1640	2340	2294.46	7.01	-522	2473	2406	2373	2306	2273	2390	2290	240	700	500	1680	5	1	48000000	1116	5.56	0.60	12	0.14	418.00	3851.00	3930	20240103	-40.84	2055	20240806	13.14	3930	-40.84	20240103	2055	13.14	20240806	3930	-40.84	20240103	2055	13.14	20240806	3.57	N	021080	500	240 억	3362778	N	N	0	N	N
93	20240906	130314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2320	-20	5	-0.85	151187060	65909	65.62	2350	2390	2265	3040	1640	2340	2293.88	7.01	644	2473	2406	2373	2306	2273	2390	2290	240	700	500	1680	5	1	48000000	1114	5.55	0.60	12	0.14	418.00	3851.00	3930	20240103	-40.97	2055	20240806	12.90	3930	-40.97	20240103	2055	12.90	20240806	3930	-40.97	20240103	2055	12.90	20240806	3.57	N	021080	500	240 억	3362778	N	N	0	N	N
94	20240906	120316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2280	-60	5	-2.56	131915245	57560	57.31	2350	2390	2265	3040	1640	2340	2291.79	7.01	2869	2473	2406	2373	2306	2273	2390	2290	240	700	500	1680	5	1	48000000	1094	5.45	0.59	12	0.12	418.00	3851.00	3930	20240103	-41.98	2055	20240806	10.95	3930	-41.98	20240103	2055	10.95	20240806	3930	-41.98	20240103	2055	10.95	20240806	3.57	N	021080	500	240 억	3362778	N	N	0	N	N
95	20240906	110318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2315	-25	5	-1.07	85621360	37183	37.02	2350	2390	2270	3040	1640	2340	2302.70	7.01	-6083	2473	2406	2373	2306	2273	2390	2290	240	700	500	1680	5	1	48000000	1111	5.54	0.60	12	0.08	418.00	3851.00	3930	20240103	-41.09	2055	20240806	12.65	3930	-41.09	20240103	2055	12.65	20240806	3930	-41.09	20240103	2055	12.65	20240806	3.57	N	021080	500	240 억	3362778	N	N	0	N	N
96	20240906	100314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2280	-60	5	-2.56	77061550	33434	33.29	2350	2390	2275	3040	1640	2340	2304.89	7.01	-5193	2473	2406	2373	2306	2273	2390	2290	240	700	500	1680	5	1	48000000	1094	5.45	0.59	12	0.07	418.00	3851.00	3930	20240103	-41.98	2055	20240806	10.95	3930	-41.98	20240103	2055	10.95	20240806	3930	-41.98	20240103	2055	10.95	20240806	3.57	N	021080	500	240 억	3362778	N	N	0	N	N
97	20240906	090317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2375	35	2	1.50	5702680	2426	2.42	2350	2390	2325	3040	1640	2340	2350.65	7.01	-715	2473	2406	2373	2306	2273	2390	2290	240	700	500	1680	5	1	48000000	1140	5.68	0.62	12	0.01	418.00	3851.00	3930	20240103	-39.57	2055	20240806	15.57	3930	-39.57	20240103	2055	15.57	20240806	3930	-39.57	20240103	2055	15.57	20240806	3.57	N	021080	500	240 억	3362778	N	N	0	N	N
98	20240905	160311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2340	-35	5	-1.47	236569205	99400	98.79	2355	2440	2340	3085	1665	2375	2379.97	6.98	13144	2481	2427	2391	2337	2301	2410	2320	240	710	500	1710	5	1	48000000	1123	5.60	0.61	12	0.21	418.00	3851.00	3930	20240103	-40.46	2055	20240806	13.87	3930	-40.46	20240103	2055	13.87	20240806	3930	-40.46	20240103	2055	13.87	20240806	3.55	N	021080	500	240 억	3349645	N	N	749	N	N
99	20240905	150316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2375	0	3	0.00	218918770	91908	91.34	2355	2440	2340	3085	1665	2375	2381.93	6.98	11450	2481	2427	2391	2337	2301	2410	2320	240	710	500	1710	5	1	48000000	1140	5.68	0.62	12	0.19	418.00	3851.00	3930	20240103	-39.57	2055	20240806	15.57	3930	-39.57	20240103	2055	15.57	20240806	3930	-39.57	20240103	2055	15.57	20240806	3.55	N	021080	500	240 억	3349645	N	N	749	N	N
100	20240905	140314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2350	-25	5	-1.05	180382580	75522	75.06	2355	2440	2350	3085	1665	2375	2388.48	6.98	9663	2481	2427	2391	2337	2301	2410	2320	240	710	500	1710	5	1	48000000	1128	5.62	0.61	12	0.16	418.00	3851.00	3930	20240103	-40.20	2055	20240806	14.36	3930	-40.20	20240103	2055	14.36	20240806	3930	-40.20	20240103	2055	14.36	20240806	3.55	N	021080	500	240 억	3349645	N	N	749	N	N
101	20240905	130316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	25	2	1.05	110822495	46141	45.86	2355	2440	2355	3085	1665	2375	2401.82	6.98	7299	2481	2427	2391	2337	2301	2410	2320	240	710	500	1710	5	1	48000000	1152	5.74	0.62	12	0.10	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.55	N	021080	500	240 억	3349645	N	N	749	N	N
102	20240905	120312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2420	45	2	1.89	102195960	42556	42.29	2355	2440	2355	3085	1665	2375	2401.45	6.98	8921	2481	2427	2391	2337	2301	2410	2320	240	710	500	1710	5	1	48000000	1162	5.79	0.63	12	0.09	418.00	3851.00	3930	20240103	-38.42	2055	20240806	17.76	3930	-38.42	20240103	2055	17.76	20240806	3930	-38.42	20240103	2055	17.76	20240806	3.55	N	021080	500	240 억	3349645	N	N	749	N	N
103	20240905	110313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2440	65	2	2.74	84435195	35198	34.98	2355	2440	2355	3085	1665	2375	2398.86	6.98	12704	2481	2427	2391	2337	2301	2410	2320	240	710	500	1710	5	1	48000000	1171	5.84	0.63	12	0.07	418.00	3851.00	3930	20240103	-37.91	2055	20240806	18.73	3930	-37.91	20240103	2055	18.73	20240806	3930	-37.91	20240103	2055	18.73	20240806	3.55	N	021080	500	240 억	3349645	N	N	749	N	N
104	20240905	100313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2435	60	2	2.53	64882675	27153	26.99	2355	2435	2355	3085	1665	2375	2389.52	6.98	12046	2481	2427	2391	2337	2301	2410	2320	240	710	500	1710	5	1	48000000	1169	5.83	0.63	12	0.06	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.55	N	021080	500	240 억	3349645	N	N	749	N	N
105	20240905	090315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	25	2	1.05	32505745	13729	13.64	2355	2425	2355	3085	1665	2375	2367.67	6.98	1722	2481	2427	2391	2337	2301	2410	2320	240	710	500	1710	5	1	48000000	1152	5.74	0.62	12	0.03	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.55	N	021080	500	240 억	3349645	N	N	749	N	N
106	20240904	160309	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2375	-85	5	-3.46	238581555	100088	150.37	2440	2445	2355	3195	1725	2460	2383.72	7.01	-13189	2556	2507	2446	2397	2336	2532	2422	240	735	500	1770	5	1	48000000	1140	5.68	0.62	12	0.21	418.00	3851.00	3930	20240103	-39.57	2055	20240806	15.57	3930	-39.57	20240103	2055	15.57	20240806	3930	-39.57	20240103	2055	15.57	20240806	3.52	N	021080	500	240 억	3362517	N	N	749	N	N
107	20240904	150312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	-70	5	-2.85	220439015	92460	138.91	2440	2445	2355	3195	1725	2460	2384.16	7.01	-11249	2556	2507	2446	2397	2336	2532	2422	240	735	500	1770	5	1	48000000	1147	5.72	0.62	12	0.19	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.52	N	021080	500	240 억	3362517	N	N	0	N	N
108	20240904	140312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2395	-65	5	-2.64	216926020	90986	136.70	2440	2445	2355	3195	1725	2460	2384.17	7.01	-9775	2556	2507	2446	2397	2336	2532	2422	240	735	500	1770	5	1	48000000	1150	5.73	0.62	12	0.19	418.00	3851.00	3930	20240103	-39.06	2055	20240806	16.55	3930	-39.06	20240103	2055	16.55	20240806	3930	-39.06	20240103	2055	16.55	20240806	3.52	N	021080	500	240 억	3362517	N	N	0	N	N
109	20240904	130311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2375	-85	5	-3.46	194520745	81566	122.55	2440	2445	2355	3195	1725	2460	2384.83	7.01	-6439	2556	2507	2446	2397	2336	2532	2422	240	735	500	1770	5	1	48000000	1140	5.68	0.62	12	0.17	418.00	3851.00	3930	20240103	-39.57	2055	20240806	15.57	3930	-39.57	20240103	2055	15.57	20240806	3930	-39.57	20240103	2055	15.57	20240806	3.52	N	021080	500	240 억	3362517	N	N	0	N	N
110	20240904	120310	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2390	-70	5	-2.85	163648590	68512	102.93	2440	2445	2360	3195	1725	2460	2388.61	7.01	-6377	2556	2507	2446	2397	2336	2532	2422	240	735	500	1770	5	1	48000000	1147	5.72	0.62	12	0.14	418.00	3851.00	3930	20240103	-39.19	2055	20240806	16.30	3930	-39.19	20240103	2055	16.30	20240806	3930	-39.19	20240103	2055	16.30	20240806	3.52	N	021080	500	240 억	3362517	N	N	0	N	N
111	20240904	110311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	-60	5	-2.44	157566245	65955	99.09	2440	2445	2360	3195	1725	2460	2389.00	7.01	-6007	2556	2507	2446	2397	2336	2532	2422	240	735	500	1770	5	1	48000000	1152	5.74	0.62	12	0.14	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.52	N	021080	500	240 억	3362517	N	N	0	N	N
112	20240904	100312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2400	-60	5	-2.44	112524560	46990	70.60	2440	2445	2375	3195	1725	2460	2394.65	7.01	-7788	2556	2507	2446	2397	2336	2532	2422	240	735	500	1770	5	1	48000000	1152	5.74	0.62	12	0.10	418.00	3851.00	3930	20240103	-38.93	2055	20240806	16.79	3930	-38.93	20240103	2055	16.79	20240806	3930	-38.93	20240103	2055	16.79	20240806	3.52	N	021080	500	240 억	3362517	N	N	0	N	N
113	20240904	090310	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2430	-30	5	-1.22	10254260	4225	6.35	2440	2445	2410	3195	1725	2460	2427.04	7.01	-1031	2556	2507	2446	2397	2336	2532	2422	240	735	500	1770	5	1	48000000	1166	5.81	0.63	12	0.01	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.52	N	021080	500	240 억	3362517	N	N	0	N	N
114	20240903	160307	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2460	10	2	0.41	163043315	66558	114.17	2385	2495	2385	3185	1715	2450	2449.64	6.98	12105	2506	2477	2441	2412	2376	2492	2427	240	735	500	1760	5	1	48000000	1181	5.89	0.64	12	0.14	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.50	N	021080	500	240 억	3350749	N	N	780	N	N
115	20240903	150309	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2470	20	2	0.82	151186535	61752	105.93	2385	2495	2385	3185	1715	2450	2448.29	6.98	12123	2506	2477	2441	2412	2376	2492	2427	240	735	500	1760	5	1	48000000	1186	5.91	0.64	12	0.13	418.00	3851.00	3930	20240103	-37.15	2055	20240806	20.19	3930	-37.15	20240103	2055	20.19	20240806	3930	-37.15	20240103	2055	20.19	20240806	3.50	N	021080	500	240 억	3350749	N	N	780	N	N
116	20240903	140309	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2480	30	2	1.22	148293630	60583	103.92	2385	2495	2385	3185	1715	2450	2447.78	6.98	12588	2506	2477	2441	2412	2376	2492	2427	240	735	500	1760	5	1	48000000	1190	5.93	0.64	12	0.13	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.50	N	021080	500	240 억	3350749	N	N	780	N	N
117	20240903	130308	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2495	45	2	1.84	147363420	60209	103.28	2385	2495	2385	3185	1715	2450	2447.53	6.98	12712	2506	2477	2441	2412	2376	2492	2427	240	735	500	1760	5	1	48000000	1198	5.97	0.65	12	0.13	418.00	3851.00	3930	20240103	-36.51	2055	20240806	21.41	3930	-36.51	20240103	2055	21.41	20240806	3930	-36.51	20240103	2055	21.41	20240806	3.50	N	021080	500	240 억	3350749	N	N	780	N	N
118	20240903	120306	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2490	40	2	1.63	141479775	57845	99.23	2385	2490	2385	3185	1715	2450	2445.84	6.98	12511	2506	2477	2441	2412	2376	2492	2427	240	735	500	1760	5	1	48000000	1195	5.96	0.65	12	0.12	418.00	3851.00	3930	20240103	-36.64	2055	20240806	21.17	3930	-36.64	20240103	2055	21.17	20240806	3930	-36.64	20240103	2055	21.17	20240806	3.50	N	021080	500	240 억	3350749	N	N	780	N	N
119	20240903	110304	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2480	30	2	1.22	136189535	55710	95.57	2385	2480	2385	3185	1715	2450	2444.62	6.98	11246	2506	2477	2441	2412	2376	2492	2427	240	735	500	1760	5	1	48000000	1190	5.93	0.64	12	0.12	418.00	3851.00	3930	20240103	-36.90	2055	20240806	20.68	3930	-36.90	20240103	2055	20.68	20240806	3930	-36.90	20240103	2055	20.68	20240806	3.50	N	021080	500	240 억	3350749	N	N	780	N	N
120	20240903	100306	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2455	5	2	0.20	100861200	41394	71.01	2385	2475	2385	3185	1715	2450	2436.61	6.98	7454	2506	2477	2441	2412	2376	2492	2427	240	735	500	1760	5	1	48000000	1178	5.87	0.64	12	0.09	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.50	N	021080	500	240 억	3350749	N	N	780	N	N
121	20240903	090307	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2465	15	2	0.61	37740820	15672	26.88	2385	2465	2385	3185	1715	2450	2408.17	6.98	4775	2506	2477	2441	2412	2376	2492	2427	240	735	500	1760	5	1	48000000	1183	5.90	0.64	12	0.03	418.00	3851.00	3930	20240103	-37.28	2055	20240806	19.95	3930	-37.28	20240103	2055	19.95	20240806	3930	-37.28	20240103	2055	19.95	20240806	3.50	N	021080	500	240 억	3350749	N	N	780	N	N
122	20240902	160304	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2450	20	2	0.82	140522265	57664	172.46	2430	2470	2405	3155	1705	2430	2436.89	6.96	9825	2486	2457	2441	2412	2396	2472	2427	240	725	500	1740	5	1	48000000	1176	5.86	0.64	12	0.12	418.00	3851.00	3930	20240103	-37.66	2055	20240806	19.22	3930	-37.66	20240103	2055	19.22	20240806	3930	-37.66	20240103	2055	19.22	20240806	3.49	N	021080	500	240 억	3340924	N	N	780	N	N
123	20240902	150307	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2465	35	2	1.44	131353960	53938	161.31	2430	2465	2405	3155	1705	2430	2435.28	6.96	9121	2486	2457	2441	2412	2396	2472	2427	240	725	500	1740	5	1	48000000	1183	5.90	0.64	12	0.11	418.00	3851.00	3930	20240103	-37.28	2055	20240806	19.95	3930	-37.28	20240103	2055	19.95	20240806	3930	-37.28	20240103	2055	19.95	20240806	3.49	N	021080	500	240 억	3340924	N	N	76	N	N
124	20240902	140307	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2460	30	2	1.23	115662045	47558	142.23	2430	2460	2405	3155	1705	2430	2432.02	6.96	8183	2486	2457	2441	2412	2396	2472	2427	240	725	500	1740	5	1	48000000	1181	5.89	0.64	12	0.10	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.49	N	021080	500	240 억	3340924	N	N	76	N	N
125	20240902	130306	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2455	25	2	1.03	112537190	46280	138.41	2430	2460	2405	3155	1705	2430	2431.66	6.96	8474	2486	2457	2441	2412	2396	2472	2427	240	725	500	1740	5	1	48000000	1178	5.87	0.64	12	0.10	418.00	3851.00	3930	20240103	-37.53	2055	20240806	19.46	3930	-37.53	20240103	2055	19.46	20240806	3930	-37.53	20240103	2055	19.46	20240806	3.49	N	021080	500	240 억	3340924	N	N	76	N	N
126	20240902	120307	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2460	30	2	1.23	99411905	40922	122.39	2430	2460	2405	3155	1705	2430	2429.30	6.96	7566	2486	2457	2441	2412	2396	2472	2427	240	725	500	1740	5	1	48000000	1181	5.89	0.64	12	0.09	418.00	3851.00	3930	20240103	-37.40	2055	20240806	19.71	3930	-37.40	20240103	2055	19.71	20240806	3930	-37.40	20240103	2055	19.71	20240806	3.49	N	021080	500	240 억	3340924	N	N	76	N	N
127	20240902	110305	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2435	5	2	0.21	72458600	29877	89.35	2430	2450	2405	3155	1705	2430	2425.23	6.96	2405	2486	2457	2441	2412	2396	2472	2427	240	725	500	1740	5	1	48000000	1169	5.83	0.63	12	0.06	418.00	3851.00	3930	20240103	-38.04	2055	20240806	18.49	3930	-38.04	20240103	2055	18.49	20240806	3930	-38.04	20240103	2055	18.49	20240806	3.49	N	021080	500	240 억	3340924	N	N	76	N	N
128	20240902	100304	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2445	15	2	0.62	62637725	25847	77.30	2430	2450	2405	3155	1705	2430	2423.40	6.96	3746	2486	2457	2441	2412	2396	2472	2427	240	725	500	1740	5	1	48000000	1174	5.85	0.63	12	0.05	418.00	3851.00	3930	20240103	-37.79	2055	20240806	18.98	3930	-37.79	20240103	2055	18.98	20240806	3930	-37.79	20240103	2055	18.98	20240806	3.49	N	021080	500	240 억	3340924	N	N	76	N	N
129	20240902	090302	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	2430	0	3	0.00	1807920	744	2.23	2430	2430	2430	3155	1705	2430	2430.00	6.96	0	2486	2457	2441	2412	2396	2472	2427	240	725	500	1740	5	1	48000000	1166	5.81	0.63	12	0.00	418.00	3851.00	3930	20240103	-38.17	2055	20240806	18.25	3930	-38.17	20240103	2055	18.25	20240806	3930	-38.17	20240103	2055	18.25	20240806	3.49	N	021080	500	240 억	3340924	N	N	76	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History