KissMeData/450050/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

50 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	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	5883380	2812	111.19	2095	2110	2090	2735	1475	2105	2092.24	0.00	-2174	2125	2115	2100	2090	2075	2120	2095	5	630	100	1470	5	1	5014000	106	111.05	1.12	12	0.06	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
3	20240930	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	5751270	2749	108.70	2095	2110	2090	2735	1475	2105	2092.13	0.00	-2118	2125	2115	2100	2090	2075	2120	2095	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.05	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
4	20240930	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	4749710	2271	89.80	2095	2110	2090	2735	1475	2105	2091.46	0.00	-1640	2125	2115	2100	2090	2075	2120	2095	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.05	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
5	20240930	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	3742305	1789	70.74	2095	2110	2090	2735	1475	2105	2091.84	0.00	-1220	2125	2115	2100	2090	2075	2120	2095	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.04	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
6	20240930	121336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	2835220	1355	53.58	2095	2110	2090	2735	1475	2105	2092.41	0.00	-786	2125	2115	2100	2090	2075	2120	2095	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.03	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
7	20240930	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	1871730	894	35.35	2095	2110	2090	2735	1475	2105	2093.66	0.00	-415	2125	2115	2100	2090	2075	2120	2095	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.02	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
8	20240930	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	607670	290	11.47	2095	2110	2095	2735	1475	2105	2095.41	0.00	-270	2125	2115	2100	2090	2075	2120	2095	5	630	100	1470	5	1	5014000	105	110.26	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.11	2020	20231206	3.71	2280	-8.11	20240522	2055	1.95	20240102	2280	-8.11	20240522	2020	3.71	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
9	20240930	091234	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	0.00	0	2125	2115	2100	2090	2075	2120	2095	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
10	20240927	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	5285330	2529	35.89	2100	2110	2085	2715	1465	2090	2089.89	0.00	-2058	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	5014000	106	110.79	1.12	12	0.05	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
11	20240927	151345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	5285330	2529	35.89	2100	2110	2085	2715	1465	2090	2089.89	0.00	-2058	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	5014000	106	110.79	1.12	12	0.05	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
12	20240927	141354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	20	2	0.96	5264280	2519	35.75	2100	2110	2085	2715	1465	2090	2089.83	0.00	-2058	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	5014000	106	111.05	1.12	12	0.05	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
13	20240927	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	3870130	1852	26.28	2100	2100	2085	2715	1465	2090	2089.70	0.00	-1396	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.04	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
14	20240927	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2749890	1316	18.68	2100	2100	2085	2715	1465	2090	2089.58	0.00	-829	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.03	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
15	20240927	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	1585760	759	10.77	2100	2100	2085	2715	1465	2090	2089.28	0.00	-303	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.02	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
16	20240927	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	754600	361	5.12	2100	2100	2090	2715	1465	2090	2090.30	0.00	-42	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.01	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
17	20240927	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	2123	2106	2098	2081	2073	2102	2077	5	625	100	1460	5	1	5014000	105	110.00	1.11	12	0.00	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	181	N	N	N	N
18	20240926	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	14808915	7046	1021.16	2105	2115	2090	2740	1480	2110	2101.75	0.00	-1475	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.14	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	142	N	N	N	N
19	20240926	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	14401365	6851	992.90	2105	2115	2090	2740	1480	2110	2102.08	0.00	-1280	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5014000	105	110.00	1.11	12	0.14	19.00	1882.00	2280	20240522	-8.33	2020	20231206	3.47	2280	-8.33	20240522	2055	1.70	20240102	2280	-8.33	20240522	2020	3.47	20231206	0.00	N	450050	100	5 억	142	N	N	N	N
20	20240926	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	9230285	4387	635.80	2105	2115	2100	2740	1480	2110	2104.01	0.00	179	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.09	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억	142	N	N	N	N
21	20240926	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	7634090	3627	525.65	2105	2115	2100	2740	1480	2110	2104.79	0.00	178	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.07	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억	142	N	N	N	N
22	20240926	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	7634090	3627	525.65	2105	2115	2100	2740	1480	2110	2104.79	0.00	178	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5014000	105	110.53	1.12	12	0.07	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.00	N	450050	100	5 억	142	N	N	N	N
23	20240926	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4266980	2027	293.77	2105	2115	2105	2740	1480	2110	2105.07	0.00	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5014000	106	111.05	1.12	12	0.04	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.00	N	450050	100	5 억	142	N	N	N	N
24	20240926	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4245880	2017	292.32	2105	2115	2105	2740	1480	2110	2105.05	0.00	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5014000	106	111.05	1.12	12	0.04	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.00	N	450050	100	5 억	142	N	N	N	N
25	20240926	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	4210000	2000	289.86	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	2113	2111	2108	2106	2103	2112	2107	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.04	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.00	N	450050	100	5 억	142	N	N	N	N
26	20240925	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	1455550	690	8.45	2110	2110	2105	2745	1485	2115	2109.49	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5014000	106	111.05	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
27	20240925	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	1455550	690	8.45	2110	2110	2105	2745	1485	2115	2109.49	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5014000	106	111.05	1.12	12	0.01	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
28	20240925	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	42150	20	0.24	2110	2110	2105	2745	1485	2115	2107.50	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
29	20240925	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	42150	20	0.24	2110	2110	2105	2745	1485	2115	2107.50	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
30	20240925	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	42150	20	0.24	2110	2110	2105	2745	1485	2115	2107.50	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
31	20240925	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	42150	20	0.24	2110	2110	2105	2745	1485	2115	2107.50	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5014000	106	110.79	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
32	20240925	101319	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	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5014000	106	111.32	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
33	20240925	091333	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	0.00	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5014000	106	111.32	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
34	20240924	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	17249150	8169	153.41	2110	2115	2100	2745	1485	2115	2111.54	0.00	0	2138	2126	2118	2106	2098	2122	2102	5	630	100	1480	5	1	5014000	106	111.32	1.12	12	0.16	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
35	20240924	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	17249150	8169	153.41	2110	2115	2100	2745	1485	2115	2111.54	0.00	0	2138	2126	2118	2106	2098	2122	2102	5	630	100	1480	5	1	5014000	106	111.32	1.12	12	0.16	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
36	20240924	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	7018895	3332	62.57	2110	2110	2100	2745	1485	2115	2106.51	0.00	0	2138	2126	2118	2106	2098	2122	2102	5	630	100	1480	5	1	5014000	106	111.05	1.12	12	0.07	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
37	20240924	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	4843485	2301	43.21	2110	2110	2100	2745	1485	2115	2104.95	0.00	0	2138	2126	2118	2106	2098	2122	2102	5	630	100	1480	5	1	5014000	106	110.79	1.12	12	0.05	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
38	20240924	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	2738485	1301	24.43	2110	2110	2100	2745	1485	2115	2104.91	0.00	0	2138	2126	2118	2106	2098	2122	2102	5	630	100	1480	5	1	5014000	106	110.79	1.12	12	0.03	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
39	20240924	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	2485885	1181	22.18	2110	2110	2100	2745	1485	2115	2104.90	0.00	0	2138	2126	2118	2106	2098	2122	2102	5	630	100	1480	5	1	5014000	106	110.79	1.12	12	0.02	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
40	20240924	101317	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	0.00	0	2138	2126	2118	2106	2098	2122	2102	5	630	100	1480	5	1	5014000	106	111.32	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
41	20240924	091319	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	0.00	0	2138	2126	2118	2106	2098	2122	2102	5	630	100	1480	5	1	5014000	106	111.32	1.12	12	0.00	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.09	N	450050	100	5 억	142	N	N	N	N
42	20240923	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	11239815	5325	22187.50	2130	2130	2110	2765	1495	2130	2110.76	0.00	-5	2130	2130	2130	2130	2130	2130	2130	5	635	100	1490	5	1	5014000	106	111.32	1.12	12	0.11	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.09	N	450050	100	5 억	147	N	N	N	N
43	20240923	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	11227150	5319	22162.50	2130	2130	2110	2765	1495	2130	2110.76	0.00	0	2130	2130	2130	2130	2130	2130	2130	5	635	100	1490	5	1	5014000	106	111.32	1.12	12	0.11	19.00	1882.00	2280	20240522	-7.24	2020	20231206	4.70	2280	-7.24	20240522	2055	2.92	20240102	2280	-7.24	20240522	2020	4.70	20231206	0.09	N	450050	100	5 억	147	N	N	N	N
44	20240923	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	11216575	5314	22141.67	2130	2130	2110	2765	1495	2130	2110.76	0.00	0	2130	2130	2130	2130	2130	2130	2130	5	635	100	1490	5	1	5014000	106	111.05	1.12	12	0.11	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	147	N	N	N	N
45	20240923	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	10940165	5183	21595.83	2130	2130	2110	2765	1495	2130	2110.78	0.00	0	2130	2130	2130	2130	2130	2130	2130	5	635	100	1490	5	1	5014000	106	111.05	1.12	12	0.10	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	147	N	N	N	N
46	20240923	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	10940165	5183	21595.83	2130	2130	2110	2765	1495	2130	2110.78	0.00	0	2130	2130	2130	2130	2130	2130	2130	5	635	100	1490	5	1	5014000	106	111.05	1.12	12	0.10	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	147	N	N	N	N
47	20240923	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	10940165	5183	21595.83	2130	2130	2110	2765	1495	2130	2110.78	0.00	0	2130	2130	2130	2130	2130	2130	2130	5	635	100	1490	5	1	5014000	106	111.05	1.12	12	0.10	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	147	N	N	N	N
48	20240923	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	347190	163	679.17	2130	2130	2130	2765	1495	2130	2130.00	0.00	0	2130	2130	2130	2130	2130	2130	2130	5	635	100	1490	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	147	N	N	N	N
49	20240923	091315	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	0.00	0	2130	2130	2130	2130	2130	2130	2130	5	635	100	1490	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	147	N	N	N	N
50	20240913	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	14677310	6967	9.79	2130	2130	2105	2740	1480	2110	2106.69	0.01	-263	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5014000	106	110.79	1.12	12	0.14	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	412	N	N	N	N
51	20240913	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	12980580	6161	8.65	2130	2130	2105	2740	1480	2110	2106.89	0.01	495	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5014000	107	111.84	1.13	12	0.12	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	412	N	N	N	N
52	20240913	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	12313330	5847	8.21	2130	2130	2105	2740	1480	2110	2105.92	0.01	495	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5014000	107	111.84	1.13	12	0.12	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	412	N	N	N	N
53	20240913	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	12313330	5847	8.21	2130	2130	2105	2740	1480	2110	2105.92	0.01	495	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5014000	107	111.84	1.13	12	0.12	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	412	N	N	N	N
54	20240913	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	11938645	5670	7.96	2130	2130	2105	2740	1480	2110	2105.58	0.01	495	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5014000	107	111.84	1.13	12	0.11	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	412	N	N	N	N
55	20240913	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	11938645	5670	7.96	2130	2130	2105	2740	1480	2110	2105.58	0.01	495	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5014000	107	111.84	1.13	12	0.11	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	412	N	N	N	N
56	20240913	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	5606435	2662	3.74	2130	2130	2105	2740	1480	2110	2106.10	0.01	495	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5014000	107	111.84	1.13	12	0.05	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	412	N	N	N	N
57	20240913	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	20	2	0.95	10650	5	0.01	2130	2130	2130	2740	1480	2110	2130.00	0.01	-5	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	412	N	N	N	N
58	20240912	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	75556715	35960	6784.91	2110	2110	2100	2755	1485	2120	2101.13	0.00	1258	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5014000	106	111.05	1.12	12	0.72	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	154	N	N	N	N
59	20240912	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	75546165	35955	6783.96	2110	2110	2100	2755	1485	2120	2101.13	0.00	1258	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5014000	105	110.53	1.12	12	0.72	19.00	1882.00	2280	20240522	-7.89	2020	20231206	3.96	2280	-7.89	20240522	2055	2.19	20240102	2280	-7.89	20240522	2020	3.96	20231206	0.09	N	450050	100	5 억	154	N	N	N	N
60	20240912	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	73723120	35088	6620.38	2110	2110	2100	2755	1485	2120	2101.09	0.00	1000	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5014000	106	111.05	1.12	12	0.70	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	154	N	N	N	N
61	20240912	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	72788555	34643	6536.42	2110	2110	2100	2755	1485	2120	2101.10	0.00	1000	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5014000	106	110.79	1.12	12	0.69	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	154	N	N	N	N
62	20240912	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	70696185	33649	6348.87	2110	2110	2100	2755	1485	2120	2100.99	0.00	1000	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5014000	106	110.79	1.12	12	0.67	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	154	N	N	N	N
63	20240912	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	62240400	29632	5590.94	2110	2110	2100	2755	1485	2120	2100.45	0.00	1000	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5014000	106	111.05	1.12	12	0.59	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	154	N	N	N	N
64	20240912	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	5389100	2560	483.02	2110	2110	2105	2755	1485	2120	2105.12	0.00	500	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5014000	106	110.79	1.12	12	0.05	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	154	N	N	N	N
65	20240912	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2123	2121	2118	2116	2113	2122	2117	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	154	N	N	N	N
66	20240911	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	1123265	530	11.11	2115	2120	2115	2755	1485	2120	2119.37	0.00	-67	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.01	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
67	20240911	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	1123265	530	11.11	2115	2120	2115	2755	1485	2120	2119.37	0.00	-67	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.01	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
68	20240911	141154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	1123265	530	11.11	2115	2120	2115	2755	1485	2120	2119.37	0.00	-67	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.01	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
69	20240911	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	998185	471	9.87	2115	2120	2115	2755	1485	2120	2119.29	0.00	-67	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.01	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
70	20240911	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	998185	471	9.87	2115	2120	2115	2755	1485	2120	2119.29	0.00	-67	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.01	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
71	20240911	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	998185	471	9.87	2115	2120	2115	2755	1485	2120	2119.29	0.00	-67	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.01	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
72	20240911	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
73	20240911	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.00	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
74	20240910	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	10064850	4770	1245.43	2115	2120	2110	2760	1490	2125	2110.03	0.00	0	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.10	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
75	20240910	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	10064850	4770	1245.43	2115	2120	2110	2760	1490	2125	2110.03	0.00	0	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.10	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
76	20240910	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4230650	2005	523.50	2115	2120	2110	2760	1490	2125	2110.05	0.00	0	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.04	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
77	20240910	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4230650	2005	523.50	2115	2120	2110	2760	1490	2125	2110.05	0.00	0	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.04	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
78	20240910	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	4220050	2000	522.19	2115	2115	2110	2760	1490	2125	2110.03	0.00	0	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	106	111.05	1.12	12	0.04	19.00	1882.00	2280	20240522	-7.46	2020	20231206	4.46	2280	-7.46	20240522	2055	2.68	20240102	2280	-7.46	20240522	2020	4.46	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
79	20240910	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
80	20240910	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
81	20240910	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	221	N	N	N	N
82	20240909	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	811300	383	22.76	2130	2140	2110	2760	1490	2125	2118.28	0.00	-1	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.01	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	222	N	N	N	N
83	20240909	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	811300	383	22.76	2130	2140	2110	2760	1490	2125	2118.28	0.00	-1	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.01	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	222	N	N	N	N
84	20240909	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	512370	242	14.38	2130	2140	2110	2760	1490	2125	2117.23	0.00	-1	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	222	N	N	N	N
85	20240909	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	512370	242	14.38	2130	2140	2110	2760	1490	2125	2117.23	0.00	-1	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	222	N	N	N	N
86	20240909	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	512370	242	14.38	2130	2140	2110	2760	1490	2125	2117.23	0.00	-1	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	222	N	N	N	N
87	20240909	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	512370	242	14.38	2130	2140	2110	2760	1490	2125	2117.23	0.00	-1	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	222	N	N	N	N
88	20240909	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	512370	242	14.38	2130	2140	2110	2760	1490	2125	2117.23	0.00	-1	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	222	N	N	N	N
89	20240909	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	2155	2140	2125	2110	2095	2132	2102	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	222	N	N	N	N
90	20240906	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3568695	1683	12.31	2135	2140	2110	2760	1490	2125	2120.44	0.00	-5	2148	2136	2118	2106	2088	2127	2097	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.03	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	227	N	N	N	N
91	20240906	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3568695	1683	12.31	2135	2140	2110	2760	1490	2125	2120.44	0.00	-5	2148	2136	2118	2106	2088	2127	2097	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.03	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	227	N	N	N	N
92	20240906	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2769695	1307	9.56	2135	2140	2110	2760	1490	2125	2119.12	0.00	-5	2148	2136	2118	2106	2088	2127	2097	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.03	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	227	N	N	N	N
93	20240906	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1724845	813	5.95	2135	2140	2110	2760	1490	2125	2121.58	0.00	-3	2148	2136	2118	2106	2088	2127	2097	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.02	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	227	N	N	N	N
94	20240906	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	1714195	808	5.91	2135	2140	2110	2760	1490	2125	2121.53	0.00	-3	2148	2136	2118	2106	2088	2127	2097	5	635	100	1480	5	1	5014000	106	111.58	1.13	12	0.02	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	227	N	N	N	N
95	20240906	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1232640	580	4.24	2135	2140	2125	2760	1490	2125	2125.24	0.00	-2	2148	2136	2118	2106	2088	2127	2097	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.01	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	227	N	N	N	N
96	20240906	101123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1041340	490	3.59	2135	2140	2125	2760	1490	2125	2125.18	0.00	-2	2148	2136	2118	2106	2088	2127	2097	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.01	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	227	N	N	N	N
97	20240906	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	10690	5	0.04	2135	2140	2135	2760	1490	2125	2138.00	0.00	-2	2148	2136	2118	2106	2088	2127	2097	5	635	100	1480	5	1	5014000	107	112.63	1.14	12	0.00	19.00	1882.00	2280	20240522	-6.14	2020	20231206	5.94	2280	-6.14	20240522	2055	4.14	20240102	2280	-6.14	20240522	2020	5.94	20231206	0.09	N	450050	100	5 억	227	N	N	N	N
98	20240905	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	28770870	13667	886.89	2130	2130	2100	2775	1495	2135	2105.13	0.00	37	2155	2145	2125	2115	2095	2150	2120	5	640	100	1490	5	1	5014000	107	111.84	1.13	12	0.27	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	190	N	N	N	N
99	20240905	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	28756005	13660	886.44	2130	2130	2100	2775	1495	2135	2105.12	0.00	39	2155	2145	2125	2115	2095	2150	2120	5	640	100	1490	5	1	5014000	107	111.84	1.13	12	0.27	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	190	N	N	N	N
100	20240905	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	28756005	13660	886.44	2130	2130	2100	2775	1495	2135	2105.12	0.00	39	2155	2145	2125	2115	2095	2150	2120	5	640	100	1490	5	1	5014000	107	111.84	1.13	12	0.27	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	190	N	N	N	N
101	20240905	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	27734980	13175	854.96	2130	2130	2100	2775	1495	2135	2105.12	0.00	39	2155	2145	2125	2115	2095	2150	2120	5	640	100	1490	5	1	5014000	107	112.11	1.13	12	0.26	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	190	N	N	N	N
102	20240905	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	27734980	13175	854.96	2130	2130	2100	2775	1495	2135	2105.12	0.00	39	2155	2145	2125	2115	2095	2150	2120	5	640	100	1490	5	1	5014000	107	112.11	1.13	12	0.26	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	190	N	N	N	N
103	20240905	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	27734980	13175	854.96	2130	2130	2100	2775	1495	2135	2105.12	0.00	39	2155	2145	2125	2115	2095	2150	2120	5	640	100	1490	5	1	5014000	107	112.11	1.13	12	0.26	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	190	N	N	N	N
104	20240905	101118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	14989930	7120	462.04	2130	2130	2105	2775	1495	2135	2105.33	0.00	49	2155	2145	2125	2115	2095	2150	2120	5	640	100	1490	5	1	5014000	106	110.79	1.12	12	0.14	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	190	N	N	N	N
105	20240905	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.00	0	2155	2145	2125	2115	2095	2150	2120	5	640	100	1490	5	1	5014000	107	112.37	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.36	2020	20231206	5.69	2280	-6.36	20240522	2055	3.89	20240102	2280	-6.36	20240522	2020	5.69	20231206	0.09	N	450050	100	5 억	190	N	N	N	N
106	20240904	161055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	3274240	1541	63.65	2130	2135	2105	2760	1490	2125	2124.75	0.00	-2	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5014000	107	112.37	1.13	12	0.03	19.00	1882.00	2280	20240522	-6.36	2020	20231206	5.69	2280	-6.36	20240522	2055	3.89	20240102	2280	-6.36	20240522	2020	5.69	20231206	0.09	N	450050	100	5 억	192	N	N	N	N
107	20240904	151105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	3252915	1531	63.24	2130	2130	2105	2760	1490	2125	2124.70	0.00	0	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.03	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	192	N	N	N	N
108	20240904	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	2194640	1033	42.67	2130	2130	2105	2760	1490	2125	2124.53	0.00	0	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5014000	106	110.79	1.12	12	0.02	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	192	N	N	N	N
109	20240904	131106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	10650	5	0.21	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	192	N	N	N	N
110	20240904	121104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	10650	5	0.21	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	192	N	N	N	N
111	20240904	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	10650	5	0.21	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	192	N	N	N	N
112	20240904	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	10650	5	0.21	2130	2130	2130	2760	1490	2125	2130.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	192	N	N	N	N
113	20240904	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	2128	2126	2123	2121	2118	2127	2122	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	192	N	N	N	N
114	20240903	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5142265	2421	81.98	2120	2125	2120	2765	1495	2130	2124.03	0.00	-1	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5014000	107	111.84	1.13	12	0.05	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
115	20240903	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5142265	2421	81.98	2120	2125	2120	2765	1495	2130	2124.03	0.00	-1	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5014000	107	111.84	1.13	12	0.05	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
116	20240903	141056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5142265	2421	81.98	2120	2125	2120	2765	1495	2130	2124.03	0.00	-1	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5014000	107	111.84	1.13	12	0.05	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
117	20240903	131058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5099765	2401	81.31	2120	2125	2120	2765	1495	2130	2124.02	0.00	-1	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5014000	107	111.84	1.13	12	0.05	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
118	20240903	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5010515	2359	79.88	2120	2125	2120	2765	1495	2130	2124.00	0.00	-1	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5014000	107	111.84	1.13	12	0.05	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
119	20240903	111043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	1011265	477	16.15	2120	2125	2120	2765	1495	2130	2120.05	0.00	0	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5014000	107	111.84	1.13	12	0.01	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
120	20240903	101042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1000640	472	15.98	2120	2120	2120	2765	1495	2130	2120.00	0.00	0	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5014000	106	111.58	1.13	12	0.01	19.00	1882.00	2280	20240522	-7.02	2020	20231206	4.95	2280	-7.02	20240522	2055	3.16	20240102	2280	-7.02	20240522	2020	4.95	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
121	20240903	091047	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	0.00	0	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5014000	107	112.11	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
122	20240902	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6260065	2953	5906.00	2125	2130	2105	2760	1490	2125	2119.90	0.00	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.06	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
123	20240902	151051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6260065	2953	5906.00	2125	2130	2105	2760	1490	2125	2119.90	0.00	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.06	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
124	20240902	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6260065	2953	5906.00	2125	2130	2105	2760	1490	2125	2119.90	0.00	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.06	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
125	20240902	131044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	5760135	2718	5436.00	2125	2130	2105	2760	1490	2125	2119.25	0.00	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.05	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
126	20240902	121049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	5760135	2718	5436.00	2125	2130	2105	2760	1490	2125	2119.25	0.00	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	1480	5	1	5014000	107	112.11	1.13	12	0.05	19.00	1882.00	2280	20240522	-6.58	2020	20231206	5.45	2280	-6.58	20240522	2055	3.65	20240102	2280	-6.58	20240522	2020	5.45	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
127	20240902	111036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	5369685	2533	5066.00	2125	2125	2105	2760	1490	2125	2119.89	0.00	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	1480	5	1	5014000	106	110.79	1.12	12	0.05	19.00	1882.00	2280	20240522	-7.68	2020	20231206	4.21	2280	-7.68	20240522	2055	2.43	20240102	2280	-7.68	20240522	2020	4.21	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
128	20240902	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3210875	1511	3022.00	2125	2125	2125	2760	1490	2125	2125.00	0.00	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.03	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	193	N	N	N	N
129	20240902	091030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	63750	30	60.00	2125	2125	2125	2760	1490	2125	2125.00	0.00	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	1480	5	1	5014000	107	111.84	1.13	12	0.00	19.00	1882.00	2280	20240522	-6.80	2020	20231206	5.20	2280	-6.80	20240522	2055	3.41	20240102	2280	-6.80	20240522	2020	5.20	20231206	0.09	N	450050	100	5 억	193	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History