KissMeData/430700/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

51 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	20240930	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	24181395	11548	47.33	2090	2100	2090	2730	1470	2100	2093.99	0.25	-899	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	5240000	110	41.18	1.03	12	0.22	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
3	20240930	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	22060505	10538	43.19	2090	2100	2090	2730	1470	2100	2093.42	0.25	-868	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	5240000	110	41.18	1.03	12	0.20	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
4	20240930	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	13401860	6405	26.25	2090	2100	2090	2730	1470	2100	2092.41	0.25	-702	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	5240000	110	41.08	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
5	20240930	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	8061785	3856	15.80	2090	2100	2090	2730	1470	2100	2090.71	0.25	-555	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	5240000	110	41.08	1.03	12	0.07	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
6	20240930	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	7747535	3706	15.19	2090	2100	2090	2730	1470	2100	2090.54	0.25	-405	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	5240000	110	41.08	1.03	12	0.07	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
7	20240930	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	6773875	3241	13.28	2090	2100	2090	2730	1470	2100	2090.06	0.25	-240	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	5240000	110	40.98	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
8	20240930	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	3607430	1726	7.07	2090	2100	2090	2730	1470	2100	2090.05	0.25	-97	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	5240000	110	40.98	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
9	20240930	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.25	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	5240000	110	41.18	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
10	20240927	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	50996805	24400	186.77	2100	2100	2085	2720	1470	2095	2090.03	0.25	710	2145	2120	2105	2080	2065	2115	2075	5	625	100	1420	5	1	5240000	110	41.18	1.03	12	0.47	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
11	20240927	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	46818105	22398	171.45	2100	2100	2085	2720	1470	2095	2090.28	0.25	710	2145	2120	2105	2080	2065	2115	2075	5	625	100	1420	5	1	5240000	110	41.18	1.03	12	0.43	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
12	20240927	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	46816005	22397	171.44	2100	2100	2085	2720	1470	2095	2090.28	0.25	710	2145	2120	2105	2080	2065	2115	2075	5	625	100	1420	5	1	5240000	109	40.88	1.03	12	0.43	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2080	0.24	20240924	2415	-13.66	20240409	2040	2.21	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
13	20240927	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	38073735	18214	139.42	2100	2100	2085	2720	1470	2095	2090.36	0.25	885	2145	2120	2105	2080	2065	2115	2075	5	625	100	1420	5	1	5240000	109	40.88	1.03	12	0.35	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2080	0.24	20240924	2415	-13.66	20240409	2040	2.21	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
14	20240927	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	19408840	9283	71.06	2100	2100	2085	2720	1470	2095	2090.79	0.25	1088	2145	2120	2105	2080	2065	2115	2075	5	625	100	1420	5	1	5240000	110	40.98	1.03	12	0.18	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
15	20240927	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	18884110	9032	69.14	2100	2100	2085	2720	1470	2095	2090.80	0.25	1279	2145	2120	2105	2080	2065	2115	2075	5	625	100	1420	5	1	5240000	110	40.98	1.03	12	0.17	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
16	20240927	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	3859840	1848	14.15	2100	2100	2085	2720	1470	2095	2088.66	0.25	356	2145	2120	2105	2080	2065	2115	2075	5	625	100	1420	5	1	5240000	110	40.98	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
17	20240927	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	3345200	1602	12.26	2100	2100	2085	2720	1470	2095	2088.14	0.25	502	2145	2120	2105	2080	2065	2115	2075	5	625	100	1420	5	1	5240000	110	41.08	1.03	12	0.03	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억	13327	N	N	N	N
18	20240926	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	27421610	13064	1190.88	2095	2130	2090	2740	1480	2110	2099.02	0.26	-649	2146	2127	2111	2092	2076	2120	2085	5	630	100	1430	5	1	5240000	110	41.08	1.03	12	0.25	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
19	20240926	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	27040310	12882	1174.29	2095	2130	2090	2740	1480	2110	2099.08	0.26	-591	2146	2127	2111	2092	2076	2120	2085	5	630	100	1430	5	1	5240000	110	41.18	1.03	12	0.25	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
20	20240926	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	24019310	11440	1042.84	2095	2130	2090	2740	1480	2110	2099.59	0.26	128	2146	2127	2111	2092	2076	2120	2085	5	630	100	1430	5	1	5240000	110	41.08	1.03	12	0.22	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
21	20240926	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	19475560	9276	845.58	2095	2130	2090	2740	1480	2110	2099.56	0.26	253	2146	2127	2111	2092	2076	2120	2085	5	630	100	1430	5	1	5240000	110	41.18	1.03	12	0.18	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
22	20240926	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	19154260	9123	831.63	2095	2130	2090	2740	1480	2110	2099.56	0.26	306	2146	2127	2111	2092	2076	2120	2085	5	630	100	1430	5	1	5240000	110	41.18	1.03	12	0.17	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
23	20240926	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	18531305	8826	804.56	2095	2130	2095	2740	1480	2110	2099.63	0.26	503	2146	2127	2111	2092	2076	2120	2085	5	630	100	1430	5	1	5240000	110	41.08	1.03	12	0.17	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
24	20240926	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	7681570	3651	332.82	2095	2130	2095	2740	1480	2110	2103.96	0.26	0	2146	2127	2111	2092	2076	2120	2085	5	630	100	1430	5	1	5240000	111	41.67	1.05	12	0.07	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2080	2.16	20240924	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
25	20240926	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	4504250	2150	195.99	2095	2095	2095	2740	1480	2110	2095.00	0.26	0	2146	2127	2111	2092	2076	2120	2085	5	630	100	1430	5	1	5240000	110	41.08	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
26	20240925	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	2298615	1097	8.47	2130	2130	2095	2720	1470	2095	2095.36	0.26	293	2165	2130	2105	2070	2045	2117	2057	5	625	100	1420	5	1	5240000	111	41.37	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
27	20240925	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	2258525	1078	8.33	2130	2130	2095	2720	1470	2095	2095.11	0.26	293	2165	2130	2105	2070	2045	2117	2057	5	625	100	1420	5	1	5240000	111	41.37	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
28	20240925	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	25	2	1.19	161405	77	0.59	2130	2130	2095	2720	1470	2095	2096.17	0.26	0	2165	2130	2105	2070	2045	2117	2057	5	625	100	1420	5	1	5240000	111	41.57	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
29	20240925	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	25	2	1.19	161405	77	0.59	2130	2130	2095	2720	1470	2095	2096.17	0.26	0	2165	2130	2105	2070	2045	2117	2057	5	625	100	1420	5	1	5240000	111	41.57	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
30	20240925	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	25	2	1.19	161405	77	0.59	2130	2130	2095	2720	1470	2095	2096.17	0.26	0	2165	2130	2105	2070	2045	2117	2057	5	625	100	1420	5	1	5240000	111	41.57	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
31	20240925	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	25	2	1.19	161405	77	0.59	2130	2130	2095	2720	1470	2095	2096.17	0.26	0	2165	2130	2105	2070	2045	2117	2057	5	625	100	1420	5	1	5240000	111	41.57	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2080	1.92	20240924	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
32	20240925	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	35	2	1.67	2130	1	0.01	2130	2130	2130	2720	1470	2095	2130.00	0.26	0	2165	2130	2105	2070	2045	2117	2057	5	625	100	1420	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
33	20240925	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	35	2	1.67	2130	1	0.01	2130	2130	2130	2720	1470	2095	2130.00	0.26	0	2165	2130	2105	2070	2045	2117	2057	5	625	100	1420	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
34	20240924	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	27140925	12946	405.96	2140	2140	2080	2755	1485	2120	2096.47	0.26	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1440	5	1	5240000	110	41.08	1.03	12	0.25	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
35	20240924	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	26889525	12826	402.20	2140	2140	2080	2755	1485	2120	2096.49	0.26	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1440	5	1	5240000	111	41.37	1.04	12	0.24	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
36	20240924	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	22697415	10825	339.45	2140	2140	2080	2755	1485	2120	2096.76	0.26	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.21	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
37	20240924	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	22697415	10825	339.45	2140	2140	2080	2755	1485	2120	2096.76	0.26	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.21	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
38	20240924	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	22697415	10825	339.45	2140	2140	2080	2755	1485	2120	2096.76	0.26	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.21	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
39	20240924	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	22697415	10825	339.45	2140	2140	2080	2755	1485	2120	2096.76	0.26	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.21	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2080	2.40	20240924	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
40	20240924	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	11398845	5424	170.08	2140	2140	2100	2755	1485	2120	2101.56	0.26	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.10	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
41	20240924	091302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	894600	423	13.26	2140	2140	2110	2755	1485	2120	2114.89	0.26	0	2136	2127	2116	2107	2096	2122	2102	5	635	100	1440	5	1	5240000	112	41.96	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
42	20240923	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	6729980	3189	169.99	2125	2125	2105	2760	1490	2125	2110.37	0.26	0	2165	2145	2125	2105	2085	2135	2095	5	635	100	1440	5	1	5240000	111	41.57	1.04	12	0.06	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2090	1.44	20240103	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
43	20240923	151257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	6628400	3141	167.43	2125	2125	2105	2760	1490	2125	2110.28	0.26	0	2165	2145	2125	2105	2085	2135	2095	5	635	100	1440	5	1	5240000	111	41.47	1.04	12	0.06	51.00	2033.00	2415	20240409	-12.42	2040	20231123	3.68	2415	-12.42	20240409	2090	1.20	20240103	2415	-12.42	20240409	2040	3.68	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
44	20240923	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	4900300	2322	123.77	2125	2125	2105	2760	1490	2125	2110.38	0.26	0	2165	2145	2125	2105	2085	2135	2095	5	635	100	1440	5	1	5240000	111	41.37	1.04	12	0.04	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2090	0.96	20240103	2415	-12.63	20240409	2040	3.43	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
45	20240923	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	2994970	1419	75.64	2125	2125	2105	2760	1490	2125	2110.62	0.26	0	2165	2145	2125	2105	2085	2135	2095	5	635	100	1440	5	1	5240000	111	41.57	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2090	1.44	20240103	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
46	20240923	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	2227530	1057	56.34	2125	2125	2105	2760	1490	2125	2107.41	0.26	0	2165	2145	2125	2105	2085	2135	2095	5	635	100	1440	5	1	5240000	111	41.57	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2090	1.44	20240103	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
47	20240923	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1873490	890	47.44	2125	2125	2105	2760	1490	2125	2105.04	0.26	0	2165	2145	2125	2105	2085	2135	2095	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.02	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
48	20240923	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1873490	890	47.44	2125	2125	2105	2760	1490	2125	2105.04	0.26	0	2165	2145	2125	2105	2085	2135	2095	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.02	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
49	20240923	091258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2125	1	0.05	2125	2125	2125	2760	1490	2125	2125.00	0.26	0	2165	2145	2125	2105	2085	2135	2095	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.00	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13577	N	N	N	N
50	20240913	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	28051120	13295	664750.00	2145	2145	2105	2775	1495	2135	2109.90	0.26	-2	2148	2141	2138	2131	2128	2140	2130	5	640	100	1450	5	1	5240000	110	41.27	1.04	12	0.25	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2090	0.72	20240103	2415	-12.84	20240409	2040	3.19	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
51	20240913	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	24809420	11755	587750.00	2145	2145	2110	2775	1495	2135	2110.54	0.26	1538	2148	2141	2138	2131	2128	2140	2130	5	640	100	1450	5	1	5240000	111	41.67	1.05	12	0.22	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
52	20240913	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	23745930	11251	562550.00	2145	2145	2110	2775	1495	2135	2110.56	0.26	1136	2148	2141	2138	2131	2128	2140	2130	5	640	100	1450	5	1	5240000	112	41.76	1.05	12	0.21	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
53	20240913	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	23745930	11251	562550.00	2145	2145	2110	2775	1495	2135	2110.56	0.26	1136	2148	2141	2138	2131	2128	2140	2130	5	640	100	1450	5	1	5240000	112	41.76	1.05	12	0.21	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
54	20240913	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	23733250	11245	562250.00	2145	2145	2110	2775	1495	2135	2110.56	0.26	1136	2148	2141	2138	2131	2128	2140	2130	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.21	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
55	20240913	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	5795595	2744	137200.00	2145	2145	2110	2775	1495	2135	2112.10	0.26	1134	2148	2141	2138	2131	2128	2140	2130	5	640	100	1450	5	1	5240000	111	41.37	1.04	12	0.05	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2090	0.96	20240103	2415	-12.63	20240409	2040	3.43	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
56	20240913	101205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	4285	2	100.00	2145	2145	2140	2775	1495	2135	2142.50	0.26	0	2148	2141	2138	2131	2128	2140	2130	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
57	20240913	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	4285	2	100.00	2145	2145	2140	2775	1495	2135	2142.50	0.26	0	2148	2141	2138	2131	2128	2140	2130	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
58	20240912	161142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	4280	2	0.02	2145	2145	2135	2765	1495	2130	2140.00	0.26	0	2156	2142	2126	2112	2096	2135	2105	5	635	100	1440	5	1	5240000	112	41.86	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
59	20240912	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	4280	2	0.02	2145	2145	2135	2765	1495	2130	2140.00	0.26	0	2156	2142	2126	2112	2096	2135	2105	5	635	100	1440	5	1	5240000	112	41.86	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
60	20240912	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	4280	2	0.02	2145	2145	2135	2765	1495	2130	2140.00	0.26	0	2156	2142	2126	2112	2096	2135	2105	5	635	100	1440	5	1	5240000	112	41.86	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
61	20240912	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	4280	2	0.02	2145	2145	2135	2765	1495	2130	2140.00	0.26	0	2156	2142	2126	2112	2096	2135	2105	5	635	100	1440	5	1	5240000	112	41.86	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
62	20240912	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	4280	2	0.02	2145	2145	2135	2765	1495	2130	2140.00	0.26	0	2156	2142	2126	2112	2096	2135	2105	5	635	100	1440	5	1	5240000	112	41.86	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
63	20240912	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	2145	1	0.01	2145	2145	2145	2765	1495	2130	2145.00	0.26	0	2156	2142	2126	2112	2096	2135	2105	5	635	100	1440	5	1	5240000	112	42.06	1.06	12	0.00	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
64	20240912	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	2145	1	0.01	2145	2145	2145	2765	1495	2130	2145.00	0.26	0	2156	2142	2126	2112	2096	2135	2105	5	635	100	1440	5	1	5240000	112	42.06	1.06	12	0.00	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
65	20240912	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	2145	1	0.01	2145	2145	2145	2765	1495	2130	2145.00	0.26	0	2156	2142	2126	2112	2096	2135	2105	5	635	100	1440	5	1	5240000	112	42.06	1.06	12	0.00	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억	13579	N	N	N	N
66	20240911	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	16973410	8011	76.95	2140	2140	2110	2780	1500	2140	2118.76	0.26	-10	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	5240000	112	41.76	1.05	12	0.15	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13589	N	N	N	N
67	20240911	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	16917980	7985	76.71	2140	2140	2110	2780	1500	2140	2118.72	0.26	-10	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	5240000	112	41.76	1.05	12	0.15	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13589	N	N	N	N
68	20240911	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	16595960	7834	75.25	2140	2140	2110	2780	1500	2140	2118.45	0.26	-10	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.15	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13589	N	N	N	N
69	20240911	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	12045720	5684	54.60	2140	2140	2110	2780	1500	2140	2119.23	0.26	-10	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.11	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13589	N	N	N	N
70	20240911	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	11748955	5545	53.27	2140	2140	2110	2780	1500	2140	2118.84	0.26	-10	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.11	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13589	N	N	N	N
71	20240911	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	11430840	5396	51.83	2140	2140	2110	2780	1500	2140	2118.39	0.26	-10	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.10	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13589	N	N	N	N
72	20240911	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	2658505	1245	11.96	2140	2140	2135	2780	1500	2140	2135.35	0.26	0	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13589	N	N	N	N
73	20240911	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	83460	39	0.37	2140	2140	2140	2780	1500	2140	2140.00	0.26	0	2170	2155	2130	2115	2090	2142	2102	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13589	N	N	N	N
74	20240910	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	22168035	10410	371.26	2145	2145	2105	2780	1500	2140	2129.49	0.26	-153	2156	2147	2141	2132	2126	2145	2130	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.20	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
75	20240910	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	21975435	10320	368.05	2145	2145	2105	2780	1500	2140	2129.40	0.26	-153	2156	2147	2141	2132	2126	2145	2130	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.20	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
76	20240910	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	15359970	7199	256.74	2145	2145	2105	2780	1500	2140	2133.63	0.26	-71	2156	2147	2141	2132	2126	2145	2130	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.14	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
77	20240910	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	13859830	6498	231.74	2145	2145	2105	2780	1500	2140	2132.94	0.26	-71	2156	2147	2141	2132	2126	2145	2130	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.12	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
78	20240910	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	12374670	5804	206.99	2145	2145	2105	2780	1500	2140	2132.09	0.26	-12	2156	2147	2141	2132	2126	2145	2130	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.11	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
79	20240910	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	10326690	4847	172.86	2145	2145	2105	2780	1500	2140	2130.53	0.26	-12	2156	2147	2141	2132	2126	2145	2130	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.09	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
80	20240910	101131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	8828690	4147	147.90	2145	2145	2105	2780	1500	2140	2128.93	0.26	-12	2156	2147	2141	2132	2126	2145	2130	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.08	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
81	20240910	091127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	186190	87	3.10	2145	2145	2140	2780	1500	2140	2140.11	0.26	-21	2156	2147	2141	2132	2126	2145	2130	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
82	20240909	161105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	5988100	2804	59.90	2150	2150	2135	2755	1485	2120	2135.56	0.26	0	2133	2126	2118	2111	2103	2122	2107	5	635	100	1440	5	1	5240000	112	41.96	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
83	20240909	151120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	5727020	2682	57.30	2150	2150	2135	2755	1485	2120	2135.35	0.26	0	2133	2126	2118	2111	2103	2122	2107	5	635	100	1440	5	1	5240000	112	41.96	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
84	20240909	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	4118720	1929	41.21	2150	2150	2135	2755	1485	2120	2135.16	0.26	0	2133	2126	2118	2111	2103	2122	2107	5	635	100	1440	5	1	5240000	112	41.86	1.05	12	0.04	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
85	20240909	131116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	2506795	1174	25.08	2150	2150	2135	2755	1485	2120	2135.26	0.26	0	2133	2126	2118	2111	2103	2122	2107	5	635	100	1440	5	1	5240000	112	41.86	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
86	20240909	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	894870	419	8.95	2150	2150	2135	2755	1485	2120	2135.73	0.26	0	2133	2126	2118	2111	2103	2122	2107	5	635	100	1440	5	1	5240000	112	41.86	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
87	20240909	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	4285	2	0.04	2150	2150	2135	2755	1485	2120	2142.50	0.26	0	2133	2126	2118	2111	2103	2122	2107	5	635	100	1440	5	1	5240000	112	41.86	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
88	20240909	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	30	2	1.42	2150	1	0.02	2150	2150	2150	2755	1485	2120	2150.00	0.26	0	2133	2126	2118	2111	2103	2122	2107	5	635	100	1440	5	1	5240000	113	42.16	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
89	20240909	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	30	2	1.42	2150	1	0.02	2150	2150	2150	2755	1485	2120	2150.00	0.26	0	2133	2126	2118	2111	2103	2122	2107	5	635	100	1440	5	1	5240000	113	42.16	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
90	20240906	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	9889330	4681	3392.03	2125	2125	2110	2765	1495	2130	2112.65	0.26	-11	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	5240000	111	41.57	1.04	12	0.09	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2090	1.44	20240103	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13753	N	N	N	N
91	20240906	151111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	9314810	4410	3195.65	2125	2125	2110	2765	1495	2130	2112.20	0.26	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	5240000	111	41.57	1.04	12	0.08	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2090	1.44	20240103	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13753	N	N	N	N
92	20240906	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	9314810	4410	3195.65	2125	2125	2110	2765	1495	2130	2112.20	0.26	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	5240000	111	41.57	1.04	12	0.08	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2090	1.44	20240103	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13753	N	N	N	N
93	20240906	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	8818950	4175	3025.36	2125	2125	2110	2765	1495	2130	2112.32	0.26	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	5240000	111	41.57	1.04	12	0.08	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2090	1.44	20240103	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13753	N	N	N	N
94	20240906	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	8818950	4175	3025.36	2125	2125	2110	2765	1495	2130	2112.32	0.26	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	5240000	111	41.57	1.04	12	0.08	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2090	1.44	20240103	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13753	N	N	N	N
95	20240906	111113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	8814710	4173	3023.91	2125	2125	2110	2765	1495	2130	2112.32	0.26	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	5240000	111	41.37	1.04	12	0.08	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2090	0.96	20240103	2415	-12.63	20240409	2040	3.43	20231123	0.14	N	430700	100	5 억	13753	N	N	N	N
96	20240906	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	1768860	834	604.35	2125	2125	2110	2765	1495	2130	2120.94	0.26	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	5240000	111	41.37	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2090	0.96	20240103	2415	-12.63	20240409	2040	3.43	20231123	0.14	N	430700	100	5 억	13753	N	N	N	N
97	20240906	091112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.26	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13753	N	N	N	N
98	20240905	161050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	293870	138	1.47	2130	2130	2125	2760	1490	2125	2129.49	0.26	11	2151	2137	2126	2112	2101	2145	2120	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
99	20240905	151111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	268310	126	1.34	2130	2130	2125	2760	1490	2125	2129.44	0.26	11	2151	2137	2126	2112	2101	2145	2120	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
100	20240905	141105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	31880	15	0.16	2130	2130	2125	2760	1490	2125	2125.33	0.26	0	2151	2137	2126	2112	2101	2145	2120	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.00	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
101	20240905	131105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	31880	15	0.16	2130	2130	2125	2760	1490	2125	2125.33	0.26	0	2151	2137	2126	2112	2101	2145	2120	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.00	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
102	20240905	121106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2130	1	0.01	2130	2130	2130	2760	1490	2125	2130.00	0.26	0	2151	2137	2126	2112	2101	2145	2120	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
103	20240905	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2130	1	0.01	2130	2130	2130	2760	1490	2125	2130.00	0.26	0	2151	2137	2126	2112	2101	2145	2120	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
104	20240905	101103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2130	1	0.01	2130	2130	2130	2760	1490	2125	2130.00	0.26	0	2151	2137	2126	2112	2101	2145	2120	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
105	20240905	091109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.26	0	2151	2137	2126	2112	2101	2145	2120	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.00	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13742	N	N	N	N
106	20240904	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	19943410	9415	570.26	2120	2140	2115	2760	1490	2125	2118.26	0.27	-192	2128	2126	2123	2121	2118	2127	2122	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.18	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
107	20240904	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	19896705	9393	568.93	2120	2140	2115	2760	1490	2125	2118.25	0.27	-183	2128	2126	2123	2121	2118	2127	2122	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.18	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
108	20240904	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	19860740	9376	567.90	2120	2140	2115	2760	1490	2125	2118.25	0.27	-167	2128	2126	2123	2121	2118	2127	2122	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.18	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
109	20240904	131051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	19858610	9375	567.84	2120	2140	2115	2760	1490	2125	2118.25	0.27	-167	2128	2126	2123	2121	2118	2127	2122	5	635	100	1440	5	1	5240000	111	41.47	1.04	12	0.18	51.00	2033.00	2415	20240409	-12.42	2040	20231123	3.68	2415	-12.42	20240409	2090	1.20	20240103	2415	-12.42	20240409	2040	3.68	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
110	20240904	121050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	15628610	7375	446.70	2120	2140	2115	2760	1490	2125	2119.13	0.27	-167	2128	2126	2123	2121	2118	2127	2122	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.14	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
111	20240904	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	5998230	2827	171.23	2120	2140	2115	2760	1490	2125	2121.77	0.27	-167	2128	2126	2123	2121	2118	2127	2122	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.05	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
112	20240904	101046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	5044105	2378	144.03	2120	2140	2115	2760	1490	2125	2121.15	0.27	-167	2128	2126	2123	2121	2118	2127	2122	5	635	100	1440	5	1	5240000	112	41.86	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
113	20240904	091054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	3866815	1824	110.48	2120	2120	2115	2760	1490	2125	2119.96	0.27	-116	2128	2126	2123	2121	2118	2127	2122	5	635	100	1440	5	1	5240000	111	41.57	1.04	12	0.03	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2090	1.44	20240103	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
114	20240903	161033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3501355	1651	155.02	2125	2125	2120	2760	1490	2125	2120.75	0.27	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.03	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
115	20240903	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3475855	1639	153.90	2125	2125	2120	2760	1490	2125	2120.72	0.27	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.03	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
116	20240903	141042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	1353730	638	59.91	2125	2125	2120	2760	1490	2125	2121.83	0.27	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1440	5	1	5240000	111	41.57	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.22	2040	20231123	3.92	2415	-12.22	20240409	2090	1.44	20240103	2415	-12.22	20240409	2040	3.92	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
117	20240903	131044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	594770	280	26.29	2125	2125	2120	2760	1490	2125	2124.18	0.27	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.01	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
118	20240903	121031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	594770	280	26.29	2125	2125	2120	2760	1490	2125	2124.18	0.27	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.01	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
119	20240903	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	594770	280	26.29	2125	2125	2120	2760	1490	2125	2124.18	0.27	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.01	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
120	20240903	101029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	465145	219	20.56	2125	2125	2120	2760	1490	2125	2123.95	0.27	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.00	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
121	20240903	091033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.27	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1440	5	1	5240000	111	41.67	1.05	12	0.00	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	13934	N	N	N	N
122	20240902	161021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	2263225	1065	35.37	2145	2145	2125	2795	1505	2150	2125.09	0.27	-118	2176	2162	2136	2122	2096	2170	2130	5	645	100	1460	5	1	5240000	111	41.67	1.05	12	0.02	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	14052	N	N	N	N
123	20240902	151037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	1806350	850	28.23	2145	2145	2125	2795	1505	2150	2125.12	0.27	-2	2176	2162	2136	2122	2096	2170	2130	5	645	100	1460	5	1	5240000	112	41.76	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	14052	N	N	N	N
124	20240902	141034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	1804220	849	28.20	2145	2145	2125	2795	1505	2150	2125.11	0.27	-2	2176	2162	2136	2122	2096	2170	2130	5	645	100	1460	5	1	5240000	111	41.67	1.05	12	0.02	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	14052	N	N	N	N
125	20240902	131030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	1591720	749	24.88	2145	2145	2125	2795	1505	2150	2125.13	0.27	-2	2176	2162	2136	2122	2096	2170	2130	5	645	100	1460	5	1	5240000	112	41.76	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	14052	N	N	N	N
126	20240902	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	1587460	747	24.81	2145	2145	2125	2795	1505	2150	2125.11	0.27	-2	2176	2162	2136	2122	2096	2170	2130	5	645	100	1460	5	1	5240000	112	41.76	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	14052	N	N	N	N
127	20240902	111023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	1585330	746	24.78	2145	2145	2125	2795	1505	2150	2125.11	0.27	-2	2176	2162	2136	2122	2096	2170	2130	5	645	100	1460	5	1	5240000	112	41.76	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억	14052	N	N	N	N
128	20240902	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-25	5	-1.16	1364290	642	21.32	2145	2145	2125	2795	1505	2150	2125.06	0.27	-2	2176	2162	2136	2122	2096	2170	2130	5	645	100	1460	5	1	5240000	111	41.67	1.05	12	0.01	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억	14052	N	N	N	N
129	20240902	091017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	4290	2	0.07	2145	2145	2145	2795	1505	2150	2145.00	0.27	-2	2176	2162	2136	2122	2096	2170	2130	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.00	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억	14052	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History