KissMeData/474660/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	6787565	3207	137.29	2115	2120	2115	2745	1485	2115	2116.48	0.91	0	2128	2121	2108	2101	2088	2125	2105	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.06	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
3	20240930	151412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	6787565	3207	137.29	2115	2120	2115	2745	1485	2115	2116.48	0.91	0	2128	2121	2108	2101	2088	2125	2105	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.06	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
4	20240930	141411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	6787565	3207	137.29	2115	2120	2115	2745	1485	2115	2116.48	0.91	0	2128	2121	2108	2101	2088	2125	2105	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.06	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
5	20240930	131403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	5716965	2702	115.67	2115	2120	2115	2745	1485	2115	2115.83	0.91	0	2128	2121	2108	2101	2088	2125	2105	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.05	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
6	20240930	121401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	5042805	2384	102.05	2115	2120	2115	2745	1485	2115	2115.27	0.91	0	2128	2121	2108	2101	2088	2125	2105	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
7	20240930	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	4786285	2263	96.88	2115	2120	2115	2745	1485	2115	2115.02	0.91	0	2128	2121	2108	2101	2088	2125	2105	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
8	20240930	101358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	8460	4	0.17	2115	2115	2115	2745	1485	2115	2115.00	0.91	0	2128	2121	2108	2101	2088	2125	2105	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
9	20240930	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.91	0	2128	2121	2108	2101	2088	2125	2105	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
10	20240927	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	4928840	2336	104.47	2095	2115	2095	2745	1485	2115	2109.95	0.91	0	2131	2122	2111	2102	2091	2127	2107	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
11	20240927	151409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	4922495	2333	104.34	2095	2110	2095	2745	1485	2115	2109.94	0.91	0	2131	2122	2111	2102	2091	2127	2107	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.04	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
12	20240927	141419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2761855	1309	58.54	2095	2110	2095	2745	1485	2115	2109.90	0.91	0	2131	2122	2111	2102	2091	2127	2107	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.02	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
13	20240927	131402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2593055	1229	54.96	2095	2110	2095	2745	1485	2115	2109.89	0.91	0	2131	2122	2111	2102	2091	2127	2107	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.02	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
14	20240927	121359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2561405	1214	54.29	2095	2110	2095	2745	1485	2115	2109.89	0.91	0	2131	2122	2111	2102	2091	2127	2107	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.02	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
15	20240927	111400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	23075	11	0.49	2095	2105	2095	2745	1485	2115	2097.73	0.91	0	2131	2122	2111	2102	2091	2127	2107	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
16	20240927	101402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	16760	8	0.36	2095	2095	2095	2745	1485	2115	2095.00	0.91	0	2131	2122	2111	2102	2091	2127	2107	6	630	100	1480	5	1	5520000	116	2095.00	1.35	12	0.00	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
17	20240927	091407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.91	0	2131	2122	2111	2102	2091	2127	2107	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
18	20240926	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	4703360	2236	54.80	2100	2120	2100	2745	1485	2115	2103.47	0.91	0	2168	2141	2108	2081	2048	2155	2095	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
19	20240926	151349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	4703360	2236	54.80	2100	2120	2100	2745	1485	2115	2103.47	0.91	0	2168	2141	2108	2081	2048	2155	2095	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
20	20240926	141358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	4699130	2234	54.75	2100	2120	2100	2745	1485	2115	2103.46	0.91	0	2168	2141	2108	2081	2048	2155	2095	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
21	20240926	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	4690650	2230	54.66	2100	2115	2100	2745	1485	2115	2103.43	0.91	0	2168	2141	2108	2081	2048	2155	2095	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
22	20240926	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	3627190	1726	42.30	2100	2115	2100	2745	1485	2115	2101.50	0.91	0	2168	2141	2108	2081	2048	2155	2095	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.03	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
23	20240926	111354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2562060	1220	29.90	2100	2115	2100	2745	1485	2115	2100.05	0.91	0	2168	2141	2108	2081	2048	2155	2095	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.02	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
24	20240926	101357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2557830	1218	29.85	2100	2115	2100	2745	1485	2115	2100.02	0.91	0	2168	2141	2108	2081	2048	2155	2095	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.02	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
25	20240926	091354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	1797600	856	20.98	2100	2100	2100	2745	1485	2115	2100.00	0.91	0	2168	2141	2108	2081	2048	2155	2095	6	630	100	1480	5	1	5520000	116	2100.00	1.36	12	0.02	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.05	N	474660	100	5 억	50105	N	N	N	N
26	20240925	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	40	2	1.93	8627425	4080	63.91	2080	2135	2075	2695	1455	2075	2114.56	0.91	2968	2081	2077	2076	2072	2071	2077	2072	6	620	100	1450	5	1	5520000	117	2115.00	1.37	12	0.07	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50142	N	N	N	N
27	20240925	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	40	2	1.93	8500525	4020	62.97	2080	2135	2075	2695	1455	2075	2114.56	0.91	2908	2081	2077	2076	2072	2071	2077	2072	6	620	100	1450	5	1	5520000	117	2115.00	1.37	12	0.07	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50142	N	N	N	N
28	20240925	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	40	2	1.93	7352180	3477	54.46	2080	2135	2075	2695	1455	2075	2114.52	0.91	2401	2081	2077	2076	2072	2071	2077	2072	6	620	100	1450	5	1	5520000	117	2115.00	1.37	12	0.06	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50142	N	N	N	N
29	20240925	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	40	2	1.93	6248150	2955	46.29	2080	2135	2075	2695	1455	2075	2114.43	0.91	1879	2081	2077	2076	2072	2071	2077	2072	6	620	100	1450	5	1	5520000	117	2115.00	1.37	12	0.05	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50142	N	N	N	N
30	20240925	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	40	2	1.93	5158925	2440	38.22	2080	2135	2075	2695	1455	2075	2114.31	0.91	1364	2081	2077	2076	2072	2071	2077	2072	6	620	100	1450	5	1	5520000	117	2115.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50142	N	N	N	N
31	20240925	111346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	45	2	2.17	4014325	1899	29.75	2080	2135	2075	2695	1455	2075	2113.92	0.91	841	2081	2077	2076	2072	2071	2077	2072	6	620	100	1450	5	1	5520000	117	2120.00	1.37	12	0.03	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50142	N	N	N	N
32	20240925	101343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	35	2	1.69	2865285	1357	21.26	2080	2135	2075	2695	1455	2075	2111.48	0.91	319	2081	2077	2076	2072	2071	2077	2072	6	620	100	1450	5	1	5520000	116	2110.00	1.36	12	0.02	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50142	N	N	N	N
33	20240925	091356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.91	0	2081	2077	2076	2072	2071	2077	2072	6	620	100	1450	5	1	5520000	115	2075.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.85	2070	20240416	0.24	5300	-60.85	20240415	2070	0.24	20240416	5300	-60.85	20240415	2070	0.24	20240416	0.05	N	474660	100	5 억	50142	N	N	N	N
34	20240924	161338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	13262850	6384	147.40	2080	2080	2075	2700	1460	2080	2077.51	0.91	51	2110	2095	2085	2070	2060	2090	2065	6	620	100	1450	5	1	5520000	115	2075.00	1.34	12	0.12	1.00	1549.00	5300	20240415	-60.85	2070	20240416	0.24	5300	-60.85	20240415	2070	0.24	20240416	5300	-60.85	20240415	2070	0.24	20240416	0.05	N	474660	100	5 억	50109	N	N	N	N
35	20240924	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	6572575	3167	73.12	2080	2080	2075	2700	1460	2080	2075.33	0.91	51	2110	2095	2085	2070	2060	2090	2065	6	620	100	1450	5	1	5520000	115	2075.00	1.34	12	0.06	1.00	1549.00	5300	20240415	-60.85	2070	20240416	0.24	5300	-60.85	20240415	2070	0.24	20240416	5300	-60.85	20240415	2070	0.24	20240416	0.05	N	474660	100	5 억	50109	N	N	N	N
36	20240924	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	4705075	2267	52.34	2080	2080	2075	2700	1460	2080	2075.46	0.91	51	2110	2095	2085	2070	2060	2090	2065	6	620	100	1450	5	1	5520000	115	2080.00	1.34	12	0.04	1.00	1549.00	5300	20240415	-60.75	2070	20240416	0.48	5300	-60.75	20240415	2070	0.48	20240416	5300	-60.75	20240415	2070	0.48	20240416	0.05	N	474660	100	5 억	50109	N	N	N	N
37	20240924	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	4405645	2123	49.02	2080	2080	2075	2700	1460	2080	2075.20	0.91	51	2110	2095	2085	2070	2060	2090	2065	6	620	100	1450	5	1	5520000	115	2080.00	1.34	12	0.04	1.00	1549.00	5300	20240415	-60.75	2070	20240416	0.48	5300	-60.75	20240415	2070	0.48	20240416	5300	-60.75	20240415	2070	0.48	20240416	0.05	N	474660	100	5 억	50109	N	N	N	N
38	20240924	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	4276935	2061	47.59	2080	2080	2075	2700	1460	2080	2075.17	0.91	51	2110	2095	2085	2070	2060	2090	2065	6	620	100	1450	5	1	5520000	115	2075.00	1.34	12	0.04	1.00	1549.00	5300	20240415	-60.85	2070	20240416	0.24	5300	-60.85	20240415	2070	0.24	20240416	5300	-60.85	20240415	2070	0.24	20240416	0.05	N	474660	100	5 억	50109	N	N	N	N
39	20240924	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	3347225	1613	37.24	2080	2080	2075	2700	1460	2080	2075.15	0.91	51	2110	2095	2085	2070	2060	2090	2065	6	620	100	1450	5	1	5520000	115	2075.00	1.34	12	0.03	1.00	1549.00	5300	20240415	-60.85	2070	20240416	0.24	5300	-60.85	20240415	2070	0.24	20240416	5300	-60.85	20240415	2070	0.24	20240416	0.05	N	474660	100	5 억	50109	N	N	N	N
40	20240924	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	1847000	890	20.55	2080	2080	2075	2700	1460	2080	2075.28	0.91	51	2110	2095	2085	2070	2060	2090	2065	6	620	100	1450	5	1	5520000	115	2075.00	1.34	12	0.02	1.00	1549.00	5300	20240415	-60.85	2070	20240416	0.24	5300	-60.85	20240415	2070	0.24	20240416	5300	-60.85	20240415	2070	0.24	20240416	0.05	N	474660	100	5 억	50109	N	N	N	N
41	20240924	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	280295	135	3.12	2080	2080	2075	2700	1460	2080	2076.26	0.91	51	2110	2095	2085	2070	2060	2090	2065	6	620	100	1450	5	1	5520000	115	2075.00	1.34	12	0.00	1.00	1549.00	5300	20240415	-60.85	2070	20240416	0.24	5300	-60.85	20240415	2070	0.24	20240416	5300	-60.85	20240415	2070	0.24	20240416	0.05	N	474660	100	5 억	50109	N	N	N	N
42	20240923	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	9062745	4331	97.79	2100	2100	2075	2700	1460	2080	2092.53	0.91	3033	2110	2095	2085	2070	2060	2092	2067	6	620	100	1450	5	1	5520000	115	2080.00	1.34	12	0.08	1.00	1549.00	5300	20240415	-60.75	2070	20240416	0.48	5300	-60.75	20240415	2070	0.48	20240416	5300	-60.75	20240415	2070	0.48	20240416	0.05	N	474660	100	5 억	50099	N	N	N	N
43	20240923	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	8805650	4208	95.01	2100	2100	2075	2700	1460	2080	2092.60	0.91	3031	2110	2095	2085	2070	2060	2092	2067	6	620	100	1450	5	1	5520000	116	2100.00	1.36	12	0.08	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.05	N	474660	100	5 억	50099	N	N	N	N
44	20240923	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	7795045	3726	84.13	2100	2100	2075	2700	1460	2080	2092.07	0.91	2552	2110	2095	2085	2070	2060	2092	2067	6	620	100	1450	5	1	5520000	116	2095.00	1.35	12	0.07	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.05	N	474660	100	5 억	50099	N	N	N	N
45	20240923	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	6784295	3244	73.24	2100	2100	2075	2700	1460	2080	2091.34	0.91	2070	2110	2095	2085	2070	2060	2092	2067	6	620	100	1450	5	1	5520000	116	2100.00	1.36	12	0.06	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.05	N	474660	100	5 억	50099	N	N	N	N
46	20240923	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	5534800	2648	59.79	2100	2100	2075	2700	1460	2080	2090.18	0.91	1588	2110	2095	2085	2070	2060	2092	2067	6	620	100	1450	5	1	5520000	116	2100.00	1.36	12	0.05	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.05	N	474660	100	5 억	50099	N	N	N	N
47	20240923	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	4520500	2165	48.88	2100	2100	2075	2700	1460	2080	2087.99	0.91	1105	2110	2095	2085	2070	2060	2092	2067	6	620	100	1450	5	1	5520000	116	2100.00	1.36	12	0.04	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.05	N	474660	100	5 억	50099	N	N	N	N
48	20240923	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	1992645	954	21.54	2100	2100	2075	2700	1460	2080	2088.73	0.91	634	2110	2095	2085	2070	2060	2092	2067	6	620	100	1450	5	1	5520000	116	2100.00	1.36	12	0.02	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.05	N	474660	100	5 억	50099	N	N	N	N
49	20240923	091338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	584040	281	6.34	2100	2100	2075	2700	1460	2080	2078.43	0.91	150	2110	2095	2085	2070	2060	2092	2067	6	620	100	1450	5	1	5520000	116	2100.00	1.36	12	0.01	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.05	N	474660	100	5 억	50099	N	N	N	N
50	20240913	161227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	17500515	8367	5.78	2095	2105	2090	2735	1475	2105	2091.61	0.91	-110	2121	2112	2096	2087	2071	2117	2092	6	630	100	1470	5	1	5520000	115	2090.00	1.35	12	0.15	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50206	N	N	N	N
51	20240913	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	17224635	8235	5.69	2095	2105	2090	2735	1475	2105	2091.64	0.91	22	2121	2112	2096	2087	2071	2117	2092	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.15	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.05	N	474660	100	5 억	50206	N	N	N	N
52	20240913	141241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	14061185	6725	4.64	2095	2105	2090	2735	1475	2105	2090.88	0.91	22	2121	2112	2096	2087	2071	2117	2092	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.12	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50206	N	N	N	N
53	20240913	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	13568615	6491	4.48	2095	2105	2090	2735	1475	2105	2090.37	0.91	22	2121	2112	2096	2087	2071	2117	2092	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.12	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50206	N	N	N	N
54	20240913	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	13568615	6491	4.48	2095	2105	2090	2735	1475	2105	2090.37	0.91	22	2121	2112	2096	2087	2071	2117	2092	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.12	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50206	N	N	N	N
55	20240913	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	13526515	6471	4.47	2095	2105	2090	2735	1475	2105	2090.33	0.91	22	2121	2112	2096	2087	2071	2117	2092	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.12	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50206	N	N	N	N
56	20240913	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	12680095	6067	4.19	2095	2095	2090	2735	1475	2105	2090.01	0.91	0	2121	2112	2096	2087	2071	2117	2092	6	630	100	1470	5	1	5520000	115	2090.00	1.35	12	0.11	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50206	N	N	N	N
57	20240913	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.91	0	2121	2112	2096	2087	2071	2117	2092	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50206	N	N	N	N
58	20240912	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	19004545	9110	100.42	2090	2105	2080	2715	1465	2090	2086.12	0.91	276	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5520000	116	2105.00	1.36	12	0.17	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50096	N	N	N	N
59	20240912	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	19004545	9110	100.42	2090	2105	2080	2715	1465	2090	2086.12	0.91	276	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5520000	116	2105.00	1.36	12	0.17	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50096	N	N	N	N
60	20240912	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	16305500	7822	86.22	2090	2090	2080	2715	1465	2090	2084.57	0.91	276	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5520000	115	2090.00	1.35	12	0.14	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50096	N	N	N	N
61	20240912	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	13009475	6240	68.78	2090	2090	2080	2715	1465	2090	2084.85	0.91	276	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5520000	115	2085.00	1.35	12	0.11	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.05	N	474660	100	5 억	50096	N	N	N	N
62	20240912	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	7840760	3761	41.46	2090	2090	2080	2715	1465	2090	2084.75	0.91	276	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5520000	115	2085.00	1.35	12	0.07	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.05	N	474660	100	5 억	50096	N	N	N	N
63	20240912	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	4936375	2368	26.10	2090	2090	2080	2715	1465	2090	2084.62	0.91	276	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5520000	115	2085.00	1.35	12	0.04	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.05	N	474660	100	5 억	50096	N	N	N	N
64	20240912	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	3307990	1587	17.49	2090	2090	2080	2715	1465	2090	2084.43	0.91	276	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5520000	115	2085.00	1.35	12	0.03	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.05	N	474660	100	5 억	50096	N	N	N	N
65	20240912	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	627000	300	3.31	2090	2090	2090	2715	1465	2090	2090.00	0.91	200	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5520000	115	2090.00	1.35	12	0.01	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50096	N	N	N	N
66	20240911	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	18938550	9061	334.11	2105	2105	2090	2735	1475	2105	2090.12	0.91	3424	2111	2107	2106	2102	2101	2107	2102	6	630	100	1470	5	1	5520000	115	2090.00	1.35	12	0.16	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50230	N	N	N	N
67	20240911	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	18432770	8819	325.18	2105	2105	2090	2735	1475	2105	2090.12	0.91	3665	2111	2107	2106	2102	2101	2107	2102	6	630	100	1470	5	1	5520000	115	2090.00	1.35	12	0.16	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50230	N	N	N	N
68	20240911	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	7982770	3819	140.82	2105	2105	2090	2735	1475	2105	2090.28	0.91	243	2111	2107	2106	2102	2101	2107	2102	6	630	100	1470	5	1	5520000	115	2090.00	1.35	12	0.07	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50230	N	N	N	N
69	20240911	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	3767240	1802	66.45	2105	2105	2090	2735	1475	2105	2090.59	0.91	136	2111	2107	2106	2102	2101	2107	2102	6	630	100	1470	5	1	5520000	115	2090.00	1.35	12	0.03	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50230	N	N	N	N
70	20240911	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	437870	209	7.71	2105	2105	2090	2735	1475	2105	2095.07	0.91	62	2111	2107	2106	2102	2101	2107	2102	6	630	100	1470	5	1	5520000	115	2090.00	1.35	12	0.00	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50230	N	N	N	N
71	20240911	111203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	297840	142	5.24	2105	2105	2090	2735	1475	2105	2097.46	0.91	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50230	N	N	N	N
72	20240911	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	210030	100	3.69	2105	2105	2090	2735	1475	2105	2100.30	0.91	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1470	5	1	5520000	115	2090.00	1.35	12	0.00	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50230	N	N	N	N
73	20240911	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.91	0	2111	2107	2106	2102	2101	2107	2102	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50230	N	N	N	N
74	20240910	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	5708800	2712	25.06	2105	2110	2105	2745	1485	2115	2105.01	0.91	-5	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.05	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
75	20240910	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	5645650	2682	24.79	2105	2110	2105	2745	1485	2115	2105.01	0.91	-5	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.05	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
76	20240910	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	5643545	2681	24.78	2105	2110	2105	2745	1485	2115	2105.01	0.91	-5	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.05	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
77	20240910	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	5635125	2677	24.74	2105	2110	2105	2745	1485	2115	2105.01	0.91	-5	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.05	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
78	20240910	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	5635125	2677	24.74	2105	2110	2105	2745	1485	2115	2105.01	0.91	-5	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.05	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
79	20240910	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	5622495	2671	24.69	2105	2110	2105	2745	1485	2115	2105.01	0.91	-5	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.05	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
80	20240910	101207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	1576685	749	6.92	2105	2110	2105	2745	1485	2115	2105.05	0.91	-5	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.01	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
81	20240910	091202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.91	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
82	20240909	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	22835295	10820	503.72	2105	2115	2105	2745	1485	2115	2110.47	0.91	0	2118	2116	2113	2111	2108	2117	2112	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.20	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
83	20240909	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	22803570	10805	503.03	2105	2115	2105	2745	1485	2115	2110.46	0.91	0	2118	2116	2113	2111	2108	2117	2112	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.20	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
84	20240909	141152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	19757970	9365	435.99	2105	2115	2105	2745	1485	2115	2109.77	0.91	0	2118	2116	2113	2111	2108	2117	2112	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.17	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
85	20240909	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18950040	8983	418.20	2105	2110	2105	2745	1485	2115	2109.54	0.91	0	2118	2116	2113	2111	2108	2117	2112	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.16	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
86	20240909	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18950040	8983	418.20	2105	2110	2105	2745	1485	2115	2109.54	0.91	0	2118	2116	2113	2111	2108	2117	2112	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.16	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
87	20240909	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	13400740	6353	295.76	2105	2110	2105	2745	1485	2115	2109.36	0.91	0	2118	2116	2113	2111	2108	2117	2112	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.12	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
88	20240909	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	5830060	2765	128.72	2105	2110	2105	2745	1485	2115	2108.52	0.91	0	2118	2116	2113	2111	2108	2117	2112	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.05	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
89	20240909	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.91	0	2118	2116	2113	2111	2108	2117	2112	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50235	N	N	N	N
90	20240906	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	4538095	2148	36.76	2110	2115	2110	2745	1485	2115	2112.71	0.91	82	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50153	N	N	N	N
91	20240906	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	4535980	2147	36.74	2110	2115	2110	2745	1485	2115	2112.71	0.91	82	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.04	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50153	N	N	N	N
92	20240906	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	4535980	2147	36.74	2110	2115	2110	2745	1485	2115	2112.71	0.91	82	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.04	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50153	N	N	N	N
93	20240906	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	4519100	2139	36.61	2110	2115	2110	2745	1485	2115	2112.72	0.91	82	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.04	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50153	N	N	N	N
94	20240906	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1991845	944	16.16	2110	2115	2110	2745	1485	2115	2110.01	0.91	-29	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.02	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50153	N	N	N	N
95	20240906	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	1329300	630	10.78	2110	2110	2110	2745	1485	2115	2110.00	0.91	-29	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.01	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50153	N	N	N	N
96	20240906	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	12660	6	0.10	2110	2110	2110	2745	1485	2115	2110.00	0.91	0	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50153	N	N	N	N
97	20240906	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.91	0	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50153	N	N	N	N
98	20240905	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	12362975	5843	9.02	2120	2120	2115	2755	1485	2120	2115.86	0.91	123	2146	2132	2111	2097	2076	2140	2105	6	635	100	1480	5	1	5520000	117	2115.00	1.37	12	0.11	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50030	N	N	N	N
99	20240905	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	12360860	5842	9.02	2120	2120	2115	2755	1485	2120	2115.86	0.91	123	2146	2132	2111	2097	2076	2140	2105	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.11	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50030	N	N	N	N
100	20240905	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3754745	1774	2.74	2120	2120	2115	2755	1485	2120	2116.54	0.91	-45	2146	2132	2111	2097	2076	2140	2105	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.03	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50030	N	N	N	N
101	20240905	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3699625	1748	2.70	2120	2120	2115	2755	1485	2120	2116.49	0.91	-45	2146	2132	2111	2097	2076	2140	2105	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.03	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50030	N	N	N	N
102	20240905	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	3216305	1520	2.35	2120	2120	2115	2755	1485	2120	2115.99	0.91	-45	2146	2132	2111	2097	2076	2140	2105	6	635	100	1480	5	1	5520000	117	2115.00	1.37	12	0.03	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50030	N	N	N	N
103	20240905	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	1274735	602	0.93	2120	2120	2115	2755	1485	2120	2117.50	0.91	-45	2146	2132	2111	2097	2076	2140	2105	6	635	100	1480	5	1	5520000	117	2115.00	1.37	12	0.01	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50030	N	N	N	N
104	20240905	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	792515	374	0.58	2120	2120	2115	2755	1485	2120	2119.02	0.91	-45	2146	2132	2111	2097	2076	2140	2105	6	635	100	1480	5	1	5520000	117	2115.00	1.37	12	0.01	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.05	N	474660	100	5 억	50030	N	N	N	N
105	20240905	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	636000	300	0.46	2120	2120	2120	2755	1485	2120	2120.00	0.91	-45	2146	2132	2111	2097	2076	2140	2105	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.01	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50030	N	N	N	N
106	20240904	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	136099845	64785	3188.24	2110	2125	2090	2740	1480	2110	2100.79	0.91	-72	2150	2130	2120	2100	2090	2125	2095	6	630	100	1470	5	1	5520000	117	2120.00	1.37	12	1.17	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50102	N	N	N	N
107	20240904	151125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	132081385	62876	3094.29	2110	2125	2090	2740	1480	2110	2100.66	0.91	-72	2150	2130	2120	2100	2090	2125	2095	6	630	100	1470	5	1	5520000	117	2120.00	1.37	12	1.14	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.05	N	474660	100	5 억	50102	N	N	N	N
108	20240904	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	130110275	61946	3048.52	2110	2125	2090	2740	1480	2110	2100.38	0.91	-72	2150	2130	2120	2100	2090	2125	2095	6	630	100	1470	5	1	5520000	117	2125.00	1.37	12	1.12	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.05	N	474660	100	5 억	50102	N	N	N	N
109	20240904	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	127982885	60942	2999.11	2110	2120	2090	2740	1480	2110	2100.08	0.91	-72	2150	2130	2120	2100	2090	2125	2095	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	1.10	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50102	N	N	N	N
110	20240904	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	127982885	60942	2999.11	2110	2120	2090	2740	1480	2110	2100.08	0.91	-72	2150	2130	2120	2100	2090	2125	2095	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	1.10	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.05	N	474660	100	5 억	50102	N	N	N	N
111	20240904	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	126679865	60323	2968.65	2110	2120	2090	2740	1480	2110	2100.03	0.91	-72	2150	2130	2120	2100	2090	2125	2095	6	630	100	1470	5	1	5520000	115	2090.00	1.35	12	1.09	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.05	N	474660	100	5 억	50102	N	N	N	N
112	20240904	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	836960	397	19.54	2110	2120	2105	2740	1480	2110	2108.21	0.91	0	2150	2130	2120	2100	2090	2125	2095	6	630	100	1470	5	1	5520000	116	2110.00	1.36	12	0.01	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50102	N	N	N	N
113	20240904	091127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	16880	8	0.39	2110	2110	2110	2740	1480	2110	2110.00	0.91	0	2150	2130	2120	2100	2090	2125	2095	6	630	100	1470	5	1	5520000	116	2110.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.05	N	474660	100	5 억	50102	N	N	N	N
114	20240903	161105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	4293670	2032	69.28	2140	2140	2110	2765	1495	2130	2113.03	0.91	83	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5520000	116	2110.00	1.36	12	0.04	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.34	N	474660	100	5 억	50019	N	N	N	N
115	20240903	151115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	4194500	1985	67.68	2140	2140	2110	2765	1495	2130	2113.10	0.91	130	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5520000	116	2110.00	1.36	12	0.04	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.34	N	474660	100	5 억	50019	N	N	N	N
116	20240903	141115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	4194500	1985	67.68	2140	2140	2110	2765	1495	2130	2113.10	0.91	130	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5520000	116	2110.00	1.36	12	0.04	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.34	N	474660	100	5 억	50019	N	N	N	N
117	20240903	131117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	4183950	1980	67.51	2140	2140	2110	2765	1495	2130	2113.11	0.91	130	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5520000	116	2110.00	1.36	12	0.04	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.34	N	474660	100	5 억	50019	N	N	N	N
118	20240903	121103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	784730	369	12.58	2140	2140	2110	2765	1495	2130	2126.64	0.91	1	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5520000	116	2110.00	1.36	12	0.01	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.34	N	474660	100	5 억	50019	N	N	N	N
119	20240903	111102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	649660	305	10.40	2140	2140	2130	2765	1495	2130	2130.03	0.91	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5520000	118	2130.00	1.38	12	0.01	1.00	1549.00	5300	20240415	-59.81	2070	20240416	2.90	5300	-59.81	20240415	2070	2.90	20240416	5300	-59.81	20240415	2070	2.90	20240416	0.34	N	474660	100	5 억	50019	N	N	N	N
120	20240903	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	2140	1	0.03	2140	2140	2140	2765	1495	2130	2140.00	0.91	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5520000	118	2140.00	1.38	12	0.00	1.00	1549.00	5300	20240415	-59.62	2070	20240416	3.38	5300	-59.62	20240415	2070	3.38	20240416	5300	-59.62	20240415	2070	3.38	20240416	0.34	N	474660	100	5 억	50019	N	N	N	N
121	20240903	091106	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	0.91	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5520000	118	2130.00	1.38	12	0.00	1.00	1549.00	5300	20240415	-59.81	2070	20240416	2.90	5300	-59.81	20240415	2070	2.90	20240416	5300	-59.81	20240415	2070	2.90	20240416	0.34	N	474660	100	5 억	50019	N	N	N	N
122	20240902	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6231135	2933	14.71	2125	2135	2120	2760	1490	2125	2124.49	0.91	45	2141	2132	2121	2112	2101	2135	2115	6	635	100	1480	5	1	5520000	118	2130.00	1.38	12	0.05	1.00	1549.00	5300	20240415	-59.81	2070	20240416	2.90	5300	-59.81	20240415	2070	2.90	20240416	5300	-59.81	20240415	2070	2.90	20240416	0.34	N	474660	100	5 억	49974	N	N	N	N
123	20240902	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	6220485	2928	14.69	2125	2135	2120	2760	1490	2125	2124.48	0.91	45	2141	2132	2121	2112	2101	2135	2115	6	635	100	1480	5	1	5520000	118	2135.00	1.38	12	0.05	1.00	1549.00	5300	20240415	-59.72	2070	20240416	3.14	5300	-59.72	20240415	2070	3.14	20240416	5300	-59.72	20240415	2070	3.14	20240416	0.34	N	474660	100	5 억	49974	N	N	N	N
124	20240902	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4690920	2210	11.09	2125	2130	2120	2760	1490	2125	2122.59	0.91	0	2141	2132	2121	2112	2101	2135	2115	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.34	N	474660	100	5 억	49974	N	N	N	N
125	20240902	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3509420	1654	8.30	2125	2130	2120	2760	1490	2125	2121.78	0.91	0	2141	2132	2121	2112	2101	2135	2115	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.03	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.34	N	474660	100	5 억	49974	N	N	N	N
126	20240902	121107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3500920	1650	8.28	2125	2130	2120	2760	1490	2125	2121.77	0.91	0	2141	2132	2121	2112	2101	2135	2115	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.03	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.34	N	474660	100	5 억	49974	N	N	N	N
127	20240902	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	3486045	1643	8.24	2125	2130	2120	2760	1490	2125	2121.76	0.91	0	2141	2132	2121	2112	2101	2135	2115	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.03	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.34	N	474660	100	5 억	49974	N	N	N	N
128	20240902	101054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	3062045	1443	7.24	2125	2130	2120	2760	1490	2125	2122.00	0.91	0	2141	2132	2121	2112	2101	2135	2115	6	635	100	1480	5	1	5520000	118	2130.00	1.38	12	0.03	1.00	1549.00	5300	20240415	-59.81	2070	20240416	2.90	5300	-59.81	20240415	2070	2.90	20240416	5300	-59.81	20240415	2070	2.90	20240416	0.34	N	474660	100	5 억	49974	N	N	N	N
129	20240902	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	127500	60	0.30	2125	2125	2125	2760	1490	2125	2125.00	0.91	0	2141	2132	2121	2112	2101	2135	2115	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.34	N	474660	100	5 억	49974	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History