KissMeData/430230/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161243	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
3	20240830	151259	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
4	20240830	141257	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
5	20240830	131249	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
6	20240830	121255	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
7	20240830	111307	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
8	20240830	101301	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
9	20240830	091305	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
10	20240829	161305	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
11	20240829	151318	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
12	20240829	141318	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
13	20240829	131318	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
14	20240829	121317	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
15	20240829	111317	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
16	20240829	101307	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
17	20240829	091317	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
18	20240828	161232	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
19	20240828	151242	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
20	20240828	141243	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
21	20240828	131243	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
22	20240828	121238	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
23	20240828	111237	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
24	20240828	101306	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
25	20240828	091300	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
26	20240827	161229	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
27	20240827	151239	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
28	20240827	141244	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
29	20240827	131247	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
30	20240827	121248	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
31	20240827	111246	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
32	20240827	101242	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
33	20240827	091243	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
34	20240826	161223	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
35	20240826	151234	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
36	20240826	141239	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
37	20240826	131239	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
38	20240826	121232	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
39	20240826	111234	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
40	20240826	101237	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
41	20240826	091232	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
42	20240823	161222	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
43	20240823	151234	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
44	20240823	141234	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
45	20240823	131231	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
46	20240823	121230	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
47	20240823	111228	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
48	20240823	101232	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
49	20240823	091232	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
50	20240822	161226	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
51	20240822	151235	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
52	20240822	141236	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
53	20240822	131233	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
54	20240822	121239	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
55	20240822	111227	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
56	20240822	101226	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
57	20240822	091229	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
58	20240821	161220	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
59	20240821	151240	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
60	20240821	141232	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
61	20240821	131241	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
62	20240821	121240	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
63	20240821	111235	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
64	20240821	101239	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
65	20240821	091229	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
66	20240820	161215	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
67	20240820	151230	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
68	20240820	141224	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
69	20240820	131229	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
70	20240820	121220	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
71	20240820	111219	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
72	20240820	101214	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
73	20240820	091219	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
74	20240819	161205	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
75	20240819	151217	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
76	20240819	141217	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
77	20240819	131213	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
78	20240819	121212	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
79	20240819	111215	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
80	20240819	101212	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
81	20240819	091210	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
82	20240816	161201	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
83	20240816	151210	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
84	20240816	141213	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
85	20240816	131213	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
86	20240816	121206	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
87	20240816	111211	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
88	20240816	101205	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
89	20240816	091210	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
90	20240814	161209	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
91	20240814	151210	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
92	20240814	141218	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
93	20240814	131213	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
94	20240814	121205	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
95	20240814	111201	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
96	20240814	101158	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
97	20240814	091233	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.05	N	430230	100	8 억	36871	N	N	N	N
98	20240813	161153	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.00	N	430230	100	8 억	36871	N	N	N	N
99	20240813	151202	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.00	N	430230	100	8 억	36871	N	N	N	N
100	20240813	141157	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.00	N	430230	100	8 억	36871	N	N	N	N
101	20240813	131157	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.00	N	430230	100	8 억	36871	N	N	N	N
102	20240813	121152	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.00	N	430230	100	8 억	36871	N	N	N	N
103	20240813	111149	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.00	N	430230	100	8 억	36871	N	N	N	N
104	20240813	101148	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.00	N	430230	100	8 억	36871	N	N	N	N
105	20240813	091154	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1762	1762	1762	1762	1762	1762	1762	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.00	N	430230	100	8 억	36871	N	N	N	N
106	20240812	161137	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1876	1818	1739	1681	1602	1848	1711	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.12	N	430230	100	8 억	36871	N	N	N	N
107	20240812	151143	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1876	1818	1739	1681	1602	1848	1711	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.12	N	430230	100	8 억	36871	N	N	N	N
108	20240812	141142	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1876	1818	1739	1681	1602	1848	1711	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.12	N	430230	100	8 억	36871	N	N	N	N
109	20240812	131137	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1876	1818	1739	1681	1602	1848	1711	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.12	N	430230	100	8 억	36871	N	N	N	N
110	20240812	121139	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1876	1818	1739	1681	1602	1848	1711	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.12	N	430230	100	8 억	36871	N	N	N	N
111	20240812	111142	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1876	1818	1739	1681	1602	1848	1711	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.12	N	430230	100	8 억	36871	N	N	N	N
112	20240812	101127	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1876	1818	1739	1681	1602	1848	1711	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.12	N	430230	100	8 억	36871	N	N	N	N
113	20240812	091128	58	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	0	0	0.00	0	0	0	2290	1234	1762	0.00	0.46	0	1876	1818	1739	1681	1602	1848	1711	8	528	100	0	1	1	8004000	141	38.30	0.91	12	0.00	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.12	N	430230	100	8 억	36871	N	N	N	N
114	20240809	161119	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1762	61	2	3.59	680072937	397812	102.16	1700	1797	1660	2210	1191	1701	1709.53	0.17	23053	1838	1769	1735	1666	1632	1752	1649	8	509	100	1120	1	1	8004000	141	38.30	0.91	12	4.97	46.00	1931.00	3435	20240605	-48.70	1660	20240809	6.14	3435	-48.70	20240605	1660	6.14	20240809	3435	-48.70	20240605	1660	6.14	20240809	0.31	N	430230	100	8 억	13818	N	N	N	N
115	20240809	151149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1750	49	2	2.88	619103450	363071	93.24	1700	1797	1660	2210	1191	1701	1705.19	0.17	24056	1838	1769	1735	1666	1632	1752	1649	8	509	100	1120	1	1	8004000	140	38.04	0.91	12	4.54	46.00	1931.00	3435	20240605	-49.05	1660	20240809	5.42	3435	-49.05	20240605	1660	5.42	20240809	3435	-49.05	20240605	1660	5.42	20240809	0.31	N	430230	100	8 억	13818	N	N	N	N
116	20240809	141157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1734	33	2	1.94	504852546	297993	76.53	1700	1758	1660	2210	1191	1701	1694.18	0.17	19338	1838	1769	1735	1666	1632	1752	1649	8	509	100	1120	1	1	8004000	139	37.70	0.90	12	3.72	46.00	1931.00	3435	20240605	-49.52	1660	20240809	4.46	3435	-49.52	20240605	1660	4.46	20240809	3435	-49.52	20240605	1660	4.46	20240809	0.31	N	430230	100	8 억	13818	N	N	N	N
117	20240809	131144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1700	-1	5	-0.06	411856360	244163	62.70	1700	1725	1660	2210	1191	1701	1686.81	0.17	14376	1838	1769	1735	1666	1632	1752	1649	8	509	100	1120	1	1	8004000	136	36.96	0.88	12	3.05	46.00	1931.00	3435	20240605	-50.51	1660	20240809	2.41	3435	-50.51	20240605	1660	2.41	20240809	3435	-50.51	20240605	1660	2.41	20240809	0.31	N	430230	100	8 억	13818	N	N	N	N
118	20240809	121144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1700	-1	5	-0.06	371907089	220662	56.67	1700	1725	1660	2210	1191	1701	1685.42	0.17	13045	1838	1769	1735	1666	1632	1752	1649	8	509	100	1120	1	1	8004000	136	36.96	0.88	12	2.76	46.00	1931.00	3435	20240605	-50.51	1660	20240809	2.41	3435	-50.51	20240605	1660	2.41	20240809	3435	-50.51	20240605	1660	2.41	20240809	0.31	N	430230	100	8 억	13818	N	N	N	N
119	20240809	111137	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1711	10	2	0.59	336664318	199933	51.34	1700	1725	1660	2210	1191	1701	1683.89	0.17	12601	1838	1769	1735	1666	1632	1752	1649	8	509	100	1120	1	1	8004000	137	37.20	0.89	12	2.50	46.00	1931.00	3435	20240605	-50.19	1660	20240809	3.07	3435	-50.19	20240605	1660	3.07	20240809	3435	-50.19	20240605	1660	3.07	20240809	0.31	N	430230	100	8 억	13818	N	N	N	N
120	20240809	101142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1696	-5	5	-0.29	262995650	156431	40.17	1700	1725	1660	2210	1191	1701	1681.22	0.17	13334	1838	1769	1735	1666	1632	1752	1649	8	509	100	1120	1	1	8004000	136	36.87	0.88	12	1.95	46.00	1931.00	3435	20240605	-50.63	1660	20240809	2.17	3435	-50.63	20240605	1660	2.17	20240809	3435	-50.63	20240605	1660	2.17	20240809	0.31	N	430230	100	8 억	13818	N	N	N	N
121	20240809	091141	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1681	-20	5	-1.18	50106712	29622	7.61	1700	1725	1666	2210	1191	1701	1691.54	0.17	9776	1838	1769	1735	1666	1632	1752	1649	8	509	100	1120	1	1	8004000	135	36.54	0.87	12	0.37	46.00	1931.00	3435	20240605	-51.06	1666	20240809	0.90	3435	-51.06	20240605	1666	0.90	20240809	3435	-51.06	20240605	1666	0.90	20240809	0.31	N	430230	100	8 억	13818	N	N	N	N
122	20240808	161118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1701	-111	5	-6.13	675917671	388545	136.89	1777	1804	1701	2355	1269	1812	1739.66	0.59	-33522	1989	1900	1841	1752	1693	1871	1723	8	543	100	1190	1	1	8004000	136	36.98	0.88	12	4.85	46.00	1931.00	3435	20240605	-50.48	1701	20240808	0.00	3435	-50.48	20240605	1701	0.00	20240808	3435	-50.48	20240605	1701	0.00	20240808	0.34	N	430230	100	8 억	47340	N	N	N	N
123	20240808	151135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1731	-81	5	-4.47	576245701	330344	116.38	1777	1804	1717	2355	1269	1812	1744.38	0.59	-38718	1989	1900	1841	1752	1693	1871	1723	8	543	100	1190	1	1	8004000	139	37.63	0.90	12	4.13	46.00	1931.00	3435	20240605	-49.61	1717	20240808	0.82	3435	-49.61	20240605	1717	0.82	20240808	3435	-49.61	20240605	1717	0.82	20240808	0.34	N	430230	100	8 억	47340	N	N	N	N
124	20240808	141135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1774	-38	5	-2.10	509785189	292080	102.90	1777	1804	1717	2355	1269	1812	1745.36	0.59	-36880	1989	1900	1841	1752	1693	1871	1723	8	543	100	1190	1	1	8004000	142	38.57	0.92	12	3.65	46.00	1931.00	3435	20240605	-48.36	1717	20240808	3.32	3435	-48.36	20240605	1717	3.32	20240808	3435	-48.36	20240605	1717	3.32	20240808	0.34	N	430230	100	8 억	47340	N	N	N	N
125	20240808	131133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1766	-46	5	-2.54	498731390	285830	100.70	1777	1804	1717	2355	1269	1812	1744.85	0.59	-34863	1989	1900	1841	1752	1693	1871	1723	8	543	100	1190	1	1	8004000	141	38.39	0.91	12	3.57	46.00	1931.00	3435	20240605	-48.59	1717	20240808	2.85	3435	-48.59	20240605	1717	2.85	20240808	3435	-48.59	20240605	1717	2.85	20240808	0.34	N	430230	100	8 억	47340	N	N	N	N
126	20240808	121136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1777	-35	5	-1.93	479030284	274726	96.79	1777	1804	1717	2355	1269	1812	1743.67	0.59	-28345	1989	1900	1841	1752	1693	1871	1723	8	543	100	1190	1	1	8004000	142	38.63	0.92	12	3.43	46.00	1931.00	3435	20240605	-48.27	1717	20240808	3.49	3435	-48.27	20240605	1717	3.49	20240808	3435	-48.27	20240605	1717	3.49	20240808	0.34	N	430230	100	8 억	47340	N	N	N	N
127	20240808	111133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1725	-87	5	-4.80	417615479	239720	84.46	1777	1804	1717	2355	1269	1812	1742.10	0.59	-30617	1989	1900	1841	1752	1693	1871	1723	8	543	100	1190	1	1	8004000	138	37.50	0.89	12	3.00	46.00	1931.00	3435	20240605	-49.78	1717	20240808	0.47	3435	-49.78	20240605	1717	0.47	20240808	3435	-49.78	20240605	1717	0.47	20240808	0.34	N	430230	100	8 억	47340	N	N	N	N
128	20240808	101127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1729	-83	5	-4.58	264451486	151016	53.20	1777	1804	1717	2355	1269	1812	1751.15	0.59	-28738	1989	1900	1841	1752	1693	1871	1723	8	543	100	1190	1	1	8004000	138	37.59	0.90	12	1.89	46.00	1931.00	3435	20240605	-49.67	1717	20240808	0.70	3435	-49.67	20240605	1717	0.70	20240808	3435	-49.67	20240605	1717	0.70	20240808	0.34	N	430230	100	8 억	47340	N	N	N	N
129	20240808	091122	57	100.00	KOSDAQ		금융	N	N	N	N	N	1781	-31	5	-1.71	32511842	18313	6.45	1777	1804	1768	2355	1269	1812	1775.34	0.59	698	1989	1900	1841	1752	1693	1871	1723	8	543	100	1190	1	1	8004000	143	38.72	0.92	12	0.23	46.00	1931.00	3435	20240605	-48.15	1721	20240805	3.49	3435	-48.15	20240605	1721	3.49	20240805	3435	-48.15	20240605	1721	3.49	20240805	0.34	N	430230	100	8 억	47340	N	N	N	N
130	20240807	161106	57	100.00	KOSDAQ		금융	N	N	N	N	N	1812	-83	5	-4.38	517430870	283840	61.51	1895	1930	1782	2460	1327	1895	1823.04	1.51	-73846	2079	1987	1858	1766	1637	2033	1812	8	565	100	1250	1	1	8004000	145	39.39	0.94	12	3.55	46.00	1931.00	3435	20240605	-47.25	1721	20240805	5.29	3435	-47.25	20240605	1721	5.29	20240805	3435	-47.25	20240605	1721	5.29	20240805	0.59	N	430230	100	8 억	121041	N	N	N	N
131	20240807	151122	57	100.00	KOSDAQ		금융	N	N	N	N	N	1797	-98	5	-5.17	459040493	251495	54.50	1895	1930	1782	2460	1327	1895	1825.25	1.51	-72347	2079	1987	1858	1766	1637	2033	1812	8	565	100	1250	1	1	8004000	144	39.07	0.93	12	3.14	46.00	1931.00	3435	20240605	-47.69	1721	20240805	4.42	3435	-47.69	20240605	1721	4.42	20240805	3435	-47.69	20240605	1721	4.42	20240805	0.59	N	430230	100	8 억	121041	N	N	N	N
132	20240807	141127	57	100.00	KOSDAQ		금융	N	N	N	N	N	1797	-98	5	-5.17	374791813	204808	44.38	1895	1930	1782	2460	1327	1895	1829.97	1.51	-67595	2079	1987	1858	1766	1637	2033	1812	8	565	100	1250	1	1	8004000	144	39.07	0.93	12	2.56	46.00	1931.00	3435	20240605	-47.69	1721	20240805	4.42	3435	-47.69	20240605	1721	4.42	20240805	3435	-47.69	20240605	1721	4.42	20240805	0.59	N	430230	100	8 억	121041	N	N	N	N
133	20240807	131120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1814	-81	5	-4.27	325905811	177689	38.51	1895	1930	1782	2460	1327	1895	1834.14	1.51	-63651	2079	1987	1858	1766	1637	2033	1812	8	565	100	1250	1	1	8004000	145	39.43	0.94	12	2.22	46.00	1931.00	3435	20240605	-47.19	1721	20240805	5.40	3435	-47.19	20240605	1721	5.40	20240805	3435	-47.19	20240605	1721	5.40	20240805	0.59	N	430230	100	8 억	121041	N	N	N	N
134	20240807	121124	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-89	5	-4.70	270856163	147275	31.92	1895	1930	1782	2460	1327	1895	1839.12	1.51	-46739	2079	1987	1858	1766	1637	2033	1812	8	565	100	1250	1	1	8004000	145	39.26	0.94	12	1.84	46.00	1931.00	3435	20240605	-47.42	1721	20240805	4.94	3435	-47.42	20240605	1721	4.94	20240805	3435	-47.42	20240605	1721	4.94	20240805	0.59	N	430230	100	8 억	121041	N	N	N	N
135	20240807	111121	57	100.00	KOSDAQ		금융	N	N	N	N	N	1845	-50	5	-2.64	192043064	104042	22.55	1895	1930	1826	2460	1327	1895	1845.82	1.51	-20819	2079	1987	1858	1766	1637	2033	1812	8	565	100	1250	1	1	8004000	148	40.11	0.96	12	1.30	46.00	1931.00	3435	20240605	-46.29	1721	20240805	7.21	3435	-46.29	20240605	1721	7.21	20240805	3435	-46.29	20240605	1721	7.21	20240805	0.59	N	430230	100	8 억	121041	N	N	N	N
136	20240807	101113	57	100.00	KOSDAQ		금융	N	N	N	N	N	1854	-41	5	-2.16	106588387	57700	12.50	1895	1930	1826	2460	1327	1895	1847.29	1.51	-8401	2079	1987	1858	1766	1637	2033	1812	8	565	100	1250	1	1	8004000	148	40.30	0.96	12	0.72	46.00	1931.00	3435	20240605	-46.03	1721	20240805	7.73	3435	-46.03	20240605	1721	7.73	20240805	3435	-46.03	20240605	1721	7.73	20240805	0.59	N	430230	100	8 억	121041	N	N	N	N
137	20240807	091155	57	100.00	KOSDAQ		금융	N	N	N	N	N	1861	-34	5	-1.79	29395230	15749	3.41	1895	1930	1850	2460	1327	1895	1866.48	1.51	-6384	2079	1987	1858	1766	1637	2033	1812	8	565	100	1250	1	1	8004000	149	40.46	0.96	12	0.20	46.00	1931.00	3435	20240605	-45.82	1721	20240805	8.13	3435	-45.82	20240605	1721	8.13	20240805	3435	-45.82	20240605	1721	8.13	20240805	0.59	N	430230	100	8 억	121041	N	N	N	N
138	20240806	161059	57	100.00	KOSDAQ		금융	N	N	N	N	N	1895	173	2	10.05	854839629	460569	52.39	1810	1950	1729	2235	1206	1722	1856.05	0.38	90545	2146	1933	1827	1614	1508	1881	1562	8	513	100	1130	1	1	8004000	152	41.20	0.98	12	5.75	46.00	1931.00	3435	20240605	-44.83	1721	20240805	10.11	3435	-44.83	20240605	1721	10.11	20240805	3435	-44.83	20240605	1721	10.11	20240805	0.79	N	430230	100	8 억	30641	N	N	N	N
139	20240806	151117	57	100.00	KOSDAQ		금융	N	N	N	N	N	1896	174	2	10.10	845783048	455781	51.84	1810	1950	1729	2235	1206	1722	1855.68	0.38	92117	2146	1933	1827	1614	1508	1881	1562	8	513	100	1130	1	1	8004000	152	41.22	0.98	12	5.69	46.00	1931.00	3435	20240605	-44.80	1721	20240805	10.17	3435	-44.80	20240605	1721	10.17	20240805	3435	-44.80	20240605	1721	10.17	20240805	0.79	N	430230	100	8 억	30641	N	N	N	N
140	20240806	141110	57	100.00	KOSDAQ		금융	N	N	N	N	N	1899	177	2	10.28	818306816	441276	50.19	1810	1950	1729	2235	1206	1722	1854.41	0.38	89150	2146	1933	1827	1614	1508	1881	1562	8	513	100	1130	1	1	8004000	152	41.28	0.98	12	5.51	46.00	1931.00	3435	20240605	-44.72	1721	20240805	10.34	3435	-44.72	20240605	1721	10.34	20240805	3435	-44.72	20240605	1721	10.34	20240805	0.79	N	430230	100	8 억	30641	N	N	N	N
141	20240806	131114	57	100.00	KOSDAQ		금융	N	N	N	N	N	1902	180	2	10.45	771923986	416860	47.42	1810	1950	1729	2235	1206	1722	1851.76	0.38	79586	2146	1933	1827	1614	1508	1881	1562	8	513	100	1130	1	1	8004000	152	41.35	0.98	12	5.21	46.00	1931.00	3435	20240605	-44.63	1721	20240805	10.52	3435	-44.63	20240605	1721	10.52	20240805	3435	-44.63	20240605	1721	10.52	20240805	0.79	N	430230	100	8 억	30641	N	N	N	N
142	20240806	121116	57	100.00	KOSDAQ		금융	N	N	N	N	N	1893	171	2	9.93	653760272	354924	40.37	1810	1900	1729	2235	1206	1722	1841.97	0.38	51278	2146	1933	1827	1614	1508	1881	1562	8	513	100	1130	1	1	8004000	152	41.15	0.98	12	4.43	46.00	1931.00	3435	20240605	-44.89	1721	20240805	9.99	3435	-44.89	20240605	1721	9.99	20240805	3435	-44.89	20240605	1721	9.99	20240805	0.79	N	430230	100	8 억	30641	N	N	N	N
143	20240806	111104	57	100.00	KOSDAQ		금융	N	N	N	N	N	1895	173	2	10.05	511305378	279288	31.77	1810	1900	1729	2235	1206	1722	1830.75	0.38	46499	2146	1933	1827	1614	1508	1881	1562	8	513	100	1130	1	1	8004000	152	41.20	0.98	12	3.49	46.00	1931.00	3435	20240605	-44.83	1721	20240805	10.11	3435	-44.83	20240605	1721	10.11	20240805	3435	-44.83	20240605	1721	10.11	20240805	0.79	N	430230	100	8 억	30641	N	N	N	N
144	20240806	101105	57	100.00	KOSDAQ		금융	N	N	N	N	N	1880	158	2	9.18	271306469	151083	17.19	1810	1883	1729	2235	1206	1722	1795.74	0.38	49646	2146	1933	1827	1614	1508	1881	1562	8	513	100	1130	1	1	8004000	150	40.87	0.97	12	1.89	46.00	1931.00	3435	20240605	-45.27	1721	20240805	9.24	3435	-45.27	20240605	1721	9.24	20240805	3435	-45.27	20240605	1721	9.24	20240805	0.79	N	430230	100	8 억	30641	N	N	N	N
145	20240806	091112	57	100.00	KOSDAQ		금융	N	N	N	N	N	1730	8	2	0.46	73633542	41685	4.74	1810	1810	1729	2235	1206	1722	1766.43	0.38	-2401	2146	1933	1827	1614	1508	1881	1562	8	513	100	1130	1	1	8004000	138	37.61	0.90	12	0.52	46.00	1931.00	3435	20240605	-49.64	1721	20240805	0.52	3435	-49.64	20240605	1721	0.52	20240805	3435	-49.64	20240605	1721	0.52	20240805	0.79	N	430230	100	8 억	30641	N	N	N	N
146	20240805	161045	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1722	-328	5	-16.00	1604259782	878966	812.28	2040	2040	1721	2665	1435	2050	1825.17	1.25	-59169	2133	2091	2058	2016	1983	2075	2000	8	615	100	1350	1	1	8004000	138	37.43	0.89	12	10.98	46.00	1931.00	3435	20240605	-49.87	1721	20240805	0.06	3435	-49.87	20240605	1721	0.06	20240805	3435	-49.87	20240605	1721	0.06	20240805	0.81	N	430230	100	8 억	99810	N	N	N	N
147	20240805	151105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1756	-294	5	-14.34	1510640062	824926	762.34	2040	2040	1735	2665	1435	2050	1831.24	1.25	-56750	2133	2091	2058	2016	1983	2075	2000	8	615	100	1350	1	1	8004000	141	38.17	0.91	12	10.31	46.00	1931.00	3435	20240605	-48.88	1735	20240805	1.21	3435	-48.88	20240605	1735	1.21	20240805	3435	-48.88	20240605	1735	1.21	20240805	0.81	N	430230	100	8 억	99810	N	N	N	N
148	20240805	141106	58	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1834	-216	5	-10.54	1110745183	599391	553.91	2040	2040	1789	2665	1435	2050	1853.12	1.25	-8843	2133	2091	2058	2016	1983	2075	2000	8	615	100	1350	1	1	8004000	147	39.87	0.95	12	7.49	46.00	1931.00	3435	20240605	-46.61	1789	20240805	2.52	3435	-46.61	20240605	1789	2.52	20240805	3435	-46.61	20240605	1789	2.52	20240805	0.81	N	430230	100	8 억	99810	N	N	N	N
149	20240805	131105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1835	-215	5	-10.49	1065629665	574846	531.23	2040	2040	1789	2665	1435	2050	1853.77	1.25	-963	2133	2091	2058	2016	1983	2075	2000	8	615	100	1350	1	1	8004000	147	39.89	0.95	12	7.18	46.00	1931.00	3435	20240605	-46.58	1789	20240805	2.57	3435	-46.58	20240605	1789	2.57	20240805	3435	-46.58	20240605	1789	2.57	20240805	0.81	N	430230	100	8 억	99810	N	N	N	N
150	20240805	121058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1862	-188	5	-9.17	920392495	496115	458.47	2040	2040	1789	2665	1435	2050	1855.20	1.25	3772	2133	2091	2058	2016	1983	2075	2000	8	615	100	1350	1	1	8004000	149	40.48	0.96	12	6.20	46.00	1931.00	3435	20240605	-45.79	1789	20240805	4.08	3435	-45.79	20240605	1789	4.08	20240805	3435	-45.79	20240605	1789	4.08	20240805	0.81	N	430230	100	8 억	99810	N	N	N	N
151	20240805	111058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1865	-185	5	-9.02	815927770	440097	406.71	2040	2040	1789	2665	1435	2050	1853.97	1.25	9164	2133	2091	2058	2016	1983	2075	2000	8	615	100	1350	1	1	8004000	149	40.54	0.97	12	5.50	46.00	1931.00	3435	20240605	-45.71	1789	20240805	4.25	3435	-45.71	20240605	1789	4.25	20240805	3435	-45.71	20240605	1789	4.25	20240805	0.81	N	430230	100	8 억	99810	N	N	N	N
152	20240805	101054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1802	-248	5	-12.10	597454265	321045	296.69	2040	2040	1789	2665	1435	2050	1860.97	1.25	-7998	2133	2091	2058	2016	1983	2075	2000	8	615	100	1350	1	1	8004000	144	39.17	0.93	12	4.01	46.00	1931.00	3435	20240605	-47.54	1789	20240805	0.73	3435	-47.54	20240605	1789	0.73	20240805	3435	-47.54	20240605	1789	0.73	20240805	0.81	N	430230	100	8 억	99810	N	N	N	N
153	20240805	091048	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-117	5	-5.71	100805149	51849	47.92	2040	2040	1875	2665	1435	2050	1944.21	1.25	2670	2133	2091	2058	2016	1983	2075	2000	8	615	100	1350	1	1	8004000	155	42.02	1.00	12	0.65	46.00	1931.00	3435	20240605	-43.73	1875	20240805	3.09	3435	-43.73	20240605	1875	3.09	20240805	3435	-43.73	20240605	1875	3.09	20240805	0.81	N	430230	100	8 억	99810	N	N	N	N
154	20240802	161040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2050	-60	5	-2.84	222406910	108210	131.69	2100	2100	2025	2740	1480	2110	2055.33	1.48	-18250	2230	2170	2100	2040	1970	2200	2070	8	630	100	1390	5	1	8004000	164	44.57	1.06	12	1.35	46.00	1931.00	3435	20240605	-40.32	2025	20240802	1.23	3435	-40.32	20240605	2025	1.23	20240802	3435	-40.32	20240605	2025	1.23	20240802	0.81	N	430230	100	8 억	118060	N	N	N	N
155	20240802	151039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-85	5	-4.03	198953255	96670	117.65	2100	2100	2025	2740	1480	2110	2058.07	1.48	-18186	2230	2170	2100	2040	1970	2200	2070	8	630	100	1390	5	1	8004000	162	44.02	1.05	12	1.21	46.00	1931.00	3435	20240605	-41.05	2025	20240802	0.00	3435	-41.05	20240605	2025	0.00	20240802	3435	-41.05	20240605	2025	0.00	20240802	0.81	N	430230	100	8 억	118060	N	N	N	N
156	20240802	141042	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-60	5	-2.84	140084565	67802	82.51	2100	2100	2050	2740	1480	2110	2066.08	1.48	-14043	2230	2170	2100	2040	1970	2200	2070	8	630	100	1390	5	1	8004000	164	44.57	1.06	12	0.85	46.00	1931.00	3435	20240605	-40.32	2030	20240729	0.99	3435	-40.32	20240605	2030	0.99	20240729	3435	-40.32	20240605	2030	0.99	20240729	0.81	N	430230	100	8 억	118060	N	N	N	N
157	20240802	131041	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-50	5	-2.37	88114070	42509	51.73	2100	2100	2055	2740	1480	2110	2072.83	1.48	-13804	2230	2170	2100	2040	1970	2200	2070	8	630	100	1390	5	1	8004000	165	44.78	1.07	12	0.53	46.00	1931.00	3435	20240605	-40.03	2030	20240729	1.48	3435	-40.03	20240605	2030	1.48	20240729	3435	-40.03	20240605	2030	1.48	20240729	0.81	N	430230	100	8 억	118060	N	N	N	N
158	20240802	121041	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-45	5	-2.13	67953375	32716	39.82	2100	2100	2055	2740	1480	2110	2077.07	1.48	-10662	2230	2170	2100	2040	1970	2200	2070	8	630	100	1390	5	1	8004000	165	44.89	1.07	12	0.41	46.00	1931.00	3435	20240605	-39.88	2030	20240729	1.72	3435	-39.88	20240605	2030	1.72	20240729	3435	-39.88	20240605	2030	1.72	20240729	0.81	N	430230	100	8 억	118060	N	N	N	N
159	20240802	111040	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-45	5	-2.13	55276085	26574	32.34	2100	2100	2065	2740	1480	2110	2080.08	1.48	-8851	2230	2170	2100	2040	1970	2200	2070	8	630	100	1390	5	1	8004000	165	44.89	1.07	12	0.33	46.00	1931.00	3435	20240605	-39.88	2030	20240729	1.72	3435	-39.88	20240605	2030	1.72	20240729	3435	-39.88	20240605	2030	1.72	20240729	0.81	N	430230	100	8 억	118060	N	N	N	N
160	20240802	101036	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-20	5	-0.95	24194310	11619	14.14	2100	2100	2070	2740	1480	2110	2082.31	1.48	-7173	2230	2170	2100	2040	1970	2200	2070	8	630	100	1390	5	1	8004000	167	45.43	1.08	12	0.15	46.00	1931.00	3435	20240605	-39.16	2030	20240729	2.96	3435	-39.16	20240605	2030	2.96	20240729	3435	-39.16	20240605	2030	2.96	20240729	0.81	N	430230	100	8 억	118060	N	N	N	N
161	20240802	091043	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-30	5	-1.42	4563010	2184	2.66	2100	2100	2080	2740	1480	2110	2089.29	1.48	-1495	2230	2170	2100	2040	1970	2200	2070	8	630	100	1390	5	1	8004000	166	45.22	1.08	12	0.03	46.00	1931.00	3435	20240605	-39.45	2030	20240729	2.46	3435	-39.45	20240605	2030	2.46	20240729	3435	-39.45	20240605	2030	2.46	20240729	0.81	N	430230	100	8 억	118060	N	N	N	N
162	20240801	161036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	30	2	1.44	172585110	82150	111.64	2080	2160	2030	2700	1460	2080	2100.85	1.53	5940	2243	2161	2113	2031	1983	2137	2007	8	620	100	1370	5	1	8004000	169	45.87	1.09	12	1.03	46.00	1931.00	3435	20240605	-38.57	2030	20240801	3.94	3435	-38.57	20240605	2030	3.94	20240801	3435	-38.57	20240605	2030	3.94	20240801	0.81	N	430230	100	8 억	122120	N	N	N	N
163	20240801	151102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	25	2	1.20	166649105	79329	107.81	2080	2160	2030	2700	1460	2080	2100.73	1.53	5940	2243	2161	2113	2031	1983	2137	2007	8	620	100	1370	5	1	8004000	168	45.76	1.09	12	0.99	46.00	1931.00	3435	20240605	-38.72	2030	20240801	3.69	3435	-38.72	20240605	2030	3.69	20240801	3435	-38.72	20240605	2030	3.69	20240801	0.81	N	430230	100	8 억	122120	N	N	N	N
164	20240801	141049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	20	2	0.96	161086880	76688	104.22	2080	2160	2030	2700	1460	2080	2100.55	1.53	5939	2243	2161	2113	2031	1983	2137	2007	8	620	100	1370	5	1	8004000	168	45.65	1.09	12	0.96	46.00	1931.00	3435	20240605	-38.86	2030	20240801	3.45	3435	-38.86	20240605	2030	3.45	20240801	3435	-38.86	20240605	2030	3.45	20240801	0.81	N	430230	100	8 억	122120	N	N	N	N
165	20240801	131040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	10	2	0.48	144848280	68957	93.71	2080	2160	2030	2700	1460	2080	2100.56	1.53	5940	2243	2161	2113	2031	1983	2137	2007	8	620	100	1370	5	1	8004000	167	45.43	1.08	12	0.86	46.00	1931.00	3435	20240605	-39.16	2030	20240801	2.96	3435	-39.16	20240605	2030	2.96	20240801	3435	-39.16	20240605	2030	2.96	20240801	0.81	N	430230	100	8 억	122120	N	N	N	N
166	20240801	121045	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	20	2	0.96	111929635	53178	72.27	2080	2160	2030	2700	1460	2080	2104.81	1.53	5151	2243	2161	2113	2031	1983	2137	2007	8	620	100	1370	5	1	8004000	168	45.65	1.09	12	0.66	46.00	1931.00	3435	20240605	-38.86	2030	20240801	3.45	3435	-38.86	20240605	2030	3.45	20240801	3435	-38.86	20240605	2030	3.45	20240801	0.81	N	430230	100	8 억	122120	N	N	N	N
167	20240801	111044	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	15	2	0.72	110192580	52350	71.15	2080	2160	2030	2700	1460	2080	2104.92	1.53	5151	2243	2161	2113	2031	1983	2137	2007	8	620	100	1370	5	1	8004000	168	45.54	1.08	12	0.65	46.00	1931.00	3435	20240605	-39.01	2030	20240801	3.20	3435	-39.01	20240605	2030	3.20	20240801	3435	-39.01	20240605	2030	3.20	20240801	0.81	N	430230	100	8 억	122120	N	N	N	N
168	20240801	101038	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	20	2	0.96	100502365	47717	64.85	2080	2160	2030	2700	1460	2080	2106.22	1.53	5412	2243	2161	2113	2031	1983	2137	2007	8	620	100	1370	5	1	8004000	168	45.65	1.09	12	0.60	46.00	1931.00	3435	20240605	-38.86	2030	20240801	3.45	3435	-38.86	20240605	2030	3.45	20240801	3435	-38.86	20240605	2030	3.45	20240801	0.81	N	430230	100	8 억	122120	N	N	N	N
169	20240801	091030	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2150	70	2	3.37	40964115	19602	26.64	2080	2150	2030	2700	1460	2080	2089.79	1.53	-1625	2243	2161	2113	2031	1983	2137	2007	8	620	100	1370	5	1	8004000	172	46.74	1.11	12	0.24	46.00	1931.00	3435	20240605	-37.41	2030	20240801	5.91	3435	-37.41	20240605	2030	5.91	20240801	3435	-37.41	20240605	2030	5.91	20240801	0.81	N	430230	100	8 억	122120	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History