KissMeData/289080/price/prices-20240901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161120	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1712	-10	5	-0.58	154777377	90145	65.96	1722	1730	1699	2235	1206	1722	1716.98	-9576	1751	1736	1722	1707	1693	1744	1715	266	513	500	1200	1	1	53234000	911	21.14	1.22	03	0.17	81.00	1402.00	2835	20240613	-39.61	1545	20240806	10.81	2835	-39.61	20240613	1545	10.81	20240806	2835	-39.61	20240613	1545	10.81	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
3	20240930	151136	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1714	-8	5	-0.46	151750433	88370	64.66	1722	1730	1699	2235	1206	1722	1717.22	-9403	1751	1736	1722	1707	1693	1744	1715	266	513	500	1200	1	1	53234000	912	21.16	1.22	03	0.17	81.00	1402.00	2835	20240613	-39.54	1545	20240806	10.94	2835	-39.54	20240613	1545	10.94	20240806	2835	-39.54	20240613	1545	10.94	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
4	20240930	141136	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1715	-7	5	-0.41	128917019	74961	54.85	1722	1730	1705	2235	1206	1722	1719.79	-8634	1751	1736	1722	1707	1693	1744	1715	266	513	500	1200	1	1	53234000	913	21.17	1.22	03	0.14	81.00	1402.00	2835	20240613	-39.51	1545	20240806	11.00	2835	-39.51	20240613	1545	11.00	20240806	2835	-39.51	20240613	1545	11.00	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
5	20240930	131129	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1717	-5	5	-0.29	115568148	67168	49.15	1722	1730	1708	2235	1206	1722	1720.58	-8059	1751	1736	1722	1707	1693	1744	1715	266	513	500	1200	1	1	53234000	914	21.20	1.22	03	0.13	81.00	1402.00	2835	20240613	-39.44	1545	20240806	11.13	2835	-39.44	20240613	1545	11.13	20240806	2835	-39.44	20240613	1545	11.13	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
6	20240930	121126	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1718	-4	5	-0.23	114046501	66280	48.50	1722	1730	1708	2235	1206	1722	1720.68	-8030	1751	1736	1722	1707	1693	1744	1715	266	513	500	1200	1	1	53234000	915	21.21	1.23	03	0.12	81.00	1402.00	2835	20240613	-39.40	1545	20240806	11.20	2835	-39.40	20240613	1545	11.20	20240806	2835	-39.40	20240613	1545	11.20	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
7	20240930	111124	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1714	-8	5	-0.46	92080947	53443	39.10	1722	1730	1714	2235	1206	1722	1722.97	-7950	1751	1736	1722	1707	1693	1744	1715	266	513	500	1200	1	1	53234000	912	21.16	1.22	03	0.10	81.00	1402.00	2835	20240613	-39.54	1545	20240806	10.94	2835	-39.54	20240613	1545	10.94	20240806	2835	-39.54	20240613	1545	10.94	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
8	20240930	101122	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1724	2	2	0.12	67652574	39240	28.71	1722	1730	1715	2235	1206	1722	1724.07	-1607	1751	1736	1722	1707	1693	1744	1715	266	513	500	1200	1	1	53234000	918	21.28	1.23	03	0.07	81.00	1402.00	2835	20240613	-39.19	1545	20240806	11.59	2835	-39.19	20240613	1545	11.59	20240806	2835	-39.19	20240613	1545	11.59	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
9	20240930	091035	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1726	4	2	0.23	2674464	1553	1.14	1722	1726	1718	2235	1206	1722	1722.13	-460	1751	1736	1722	1707	1693	1744	1715	266	513	500	1200	1	1	53234000	919	21.31	1.23	03	0.00	81.00	1402.00	2835	20240613	-39.12	1545	20240806	11.72	2835	-39.12	20240613	1545	11.72	20240806	2835	-39.12	20240613	1545	11.72	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
10	20240927	161130	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1722	12	2	0.70	234444470	135612	211.13	1710	1737	1708	2220	1197	1710	1728.82	2647	1726	1718	1702	1694	1678	1722	1698	266	510	500	1190	1	1	53234000	917	21.26	1.23	03	0.25	81.00	1402.00	2835	20240613	-39.26	1545	20240806	11.46	2835	-39.26	20240613	1545	11.46	20240806	2835	-39.26	20240613	1545	11.46	20240806	4.16	N	289080	500	266 억	N	N	1151	N	N
11	20240927	151134	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1728	18	2	1.05	225083446	130178	202.67	1710	1737	1708	2220	1197	1710	1729.04	2740	1726	1718	1702	1694	1678	1722	1698	266	510	500	1190	1	1	53234000	920	21.33	1.23	03	0.24	81.00	1402.00	2835	20240613	-39.05	1545	20240806	11.84	2835	-39.05	20240613	1545	11.84	20240806	2835	-39.05	20240613	1545	11.84	20240806	4.16	N	289080	500	266 억	N	N	1151	N	N
12	20240927	141143	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1734	24	2	1.40	212226565	122744	191.10	1710	1737	1708	2220	1197	1710	1729.02	4890	1726	1718	1702	1694	1678	1722	1698	266	510	500	1190	1	1	53234000	923	21.41	1.24	03	0.23	81.00	1402.00	2835	20240613	-38.84	1545	20240806	12.23	2835	-38.84	20240613	1545	12.23	20240806	2835	-38.84	20240613	1545	12.23	20240806	4.16	N	289080	500	266 억	N	N	1151	N	N
13	20240927	131127	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1731	21	2	1.23	180845901	104609	162.87	1710	1737	1708	2220	1197	1710	1728.78	5750	1726	1718	1702	1694	1678	1722	1698	266	510	500	1190	1	1	53234000	921	21.37	1.23	03	0.20	81.00	1402.00	2835	20240613	-38.94	1545	20240806	12.04	2835	-38.94	20240613	1545	12.04	20240806	2835	-38.94	20240613	1545	12.04	20240806	4.16	N	289080	500	266 억	N	N	1151	N	N
14	20240927	121127	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1731	21	2	1.23	163526197	94601	147.28	1710	1737	1708	2220	1197	1710	1728.59	5818	1726	1718	1702	1694	1678	1722	1698	266	510	500	1190	1	1	53234000	921	21.37	1.23	03	0.18	81.00	1402.00	2835	20240613	-38.94	1545	20240806	12.04	2835	-38.94	20240613	1545	12.04	20240806	2835	-38.94	20240613	1545	12.04	20240806	4.16	N	289080	500	266 억	N	N	1151	N	N
15	20240927	111131	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1728	18	2	1.05	96309264	55797	86.87	1710	1731	1708	2220	1197	1710	1726.07	7104	1726	1718	1702	1694	1678	1722	1698	266	510	500	1190	1	1	53234000	920	21.33	1.23	03	0.10	81.00	1402.00	2835	20240613	-39.05	1545	20240806	11.84	2835	-39.05	20240613	1545	11.84	20240806	2835	-39.05	20240613	1545	11.84	20240806	4.16	N	289080	500	266 억	N	N	1151	N	N
16	20240927	101129	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1731	21	2	1.23	77270931	44784	69.72	1710	1731	1708	2220	1197	1710	1725.41	7611	1726	1718	1702	1694	1678	1722	1698	266	510	500	1190	1	1	53234000	921	21.37	1.23	03	0.08	81.00	1402.00	2835	20240613	-38.94	1545	20240806	12.04	2835	-38.94	20240613	1545	12.04	20240806	2835	-38.94	20240613	1545	12.04	20240806	4.16	N	289080	500	266 억	N	N	1151	N	N
17	20240927	091132	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1717	7	2	0.41	913664	534	0.83	1710	1718	1708	2220	1197	1710	1710.98	-295	1726	1718	1702	1694	1678	1722	1698	266	510	500	1190	1	1	53234000	914	21.20	1.22	03	0.00	81.00	1402.00	2835	20240613	-39.44	1545	20240806	11.13	2835	-39.44	20240613	1545	11.13	20240806	2835	-39.44	20240613	1545	11.13	20240806	4.16	N	289080	500	266 억	N	N	1151	N	N
18	20240926	161111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1710	22	2	1.30	107868562	63475	66.88	1686	1710	1686	2190	1182	1688	1699.29	12926	1711	1699	1692	1680	1673	1696	1677	266	502	500	1180	1	1	53234000	910	21.11	1.22	03	0.12	81.00	1402.00	2835	20240613	-39.68	1545	20240806	10.68	2835	-39.68	20240613	1545	10.68	20240806	2835	-39.68	20240613	1545	10.68	20240806	4.15	N	289080	500	266 억	N	N	1151	N	N
19	20240926	151117	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1707	19	2	1.13	95343845	56148	59.16	1686	1708	1686	2190	1182	1688	1698.08	11234	1711	1699	1692	1680	1673	1696	1677	266	502	500	1180	1	1	53234000	909	21.07	1.22	03	0.11	81.00	1402.00	2835	20240613	-39.79	1545	20240806	10.49	2835	-39.79	20240613	1545	10.49	20240806	2835	-39.79	20240613	1545	10.49	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
20	20240926	141123	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1703	15	2	0.89	81849365	48231	50.82	1686	1705	1686	2190	1182	1688	1697.03	6925	1711	1699	1692	1680	1673	1696	1677	266	502	500	1180	1	1	53234000	907	21.02	1.21	03	0.09	81.00	1402.00	2835	20240613	-39.93	1545	20240806	10.23	2835	-39.93	20240613	1545	10.23	20240806	2835	-39.93	20240613	1545	10.23	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
21	20240926	131121	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1701	13	2	0.77	73769531	43485	45.82	1686	1705	1686	2190	1182	1688	1696.44	6294	1711	1699	1692	1680	1673	1696	1677	266	502	500	1180	1	1	53234000	906	21.00	1.21	03	0.08	81.00	1402.00	2835	20240613	-40.00	1545	20240806	10.10	2835	-40.00	20240613	1545	10.10	20240806	2835	-40.00	20240613	1545	10.10	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
22	20240926	121123	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1701	13	2	0.77	65270299	38487	40.55	1686	1705	1686	2190	1182	1688	1695.91	6552	1711	1699	1692	1680	1673	1696	1677	266	502	500	1180	1	1	53234000	906	21.00	1.21	03	0.07	81.00	1402.00	2835	20240613	-40.00	1545	20240806	10.10	2835	-40.00	20240613	1545	10.10	20240806	2835	-40.00	20240613	1545	10.10	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
23	20240926	111122	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1701	13	2	0.77	58154231	34302	36.14	1686	1705	1686	2190	1182	1688	1695.36	7092	1711	1699	1692	1680	1673	1696	1677	266	502	500	1180	1	1	53234000	906	21.00	1.21	03	0.06	81.00	1402.00	2835	20240613	-40.00	1545	20240806	10.10	2835	-40.00	20240613	1545	10.10	20240806	2835	-40.00	20240613	1545	10.10	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
24	20240926	101126	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1701	13	2	0.77	44815711	26461	27.88	1686	1705	1686	2190	1182	1688	1693.65	8717	1711	1699	1692	1680	1673	1696	1677	266	502	500	1180	1	1	53234000	906	21.00	1.21	03	0.05	81.00	1402.00	2835	20240613	-40.00	1545	20240806	10.10	2835	-40.00	20240613	1545	10.10	20240806	2835	-40.00	20240613	1545	10.10	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
25	20240926	091121	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1704	16	2	0.95	26724006	15811	16.66	1686	1705	1686	2190	1182	1688	1690.22	5178	1711	1699	1692	1680	1673	1696	1677	266	502	500	1180	1	1	53234000	907	21.04	1.22	03	0.03	81.00	1402.00	2835	20240613	-39.89	1545	20240806	10.29	2835	-39.89	20240613	1545	10.29	20240806	2835	-39.89	20240613	1545	10.29	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
26	20240925	161107	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1688	-7	5	-0.41	155204656	91551	146.28	1699	1704	1685	2200	1187	1695	1695.36	-30045	1711	1703	1693	1685	1675	1707	1689	266	505	500	1180	1	1	53234000	899	20.84	1.20	03	0.17	81.00	1402.00	2835	20240613	-40.46	1545	20240806	9.26	2835	-40.46	20240613	1545	9.26	20240806	2835	-40.46	20240613	1545	9.26	20240806	4.16	N	289080	500	266 억	N	N	2115	N	N
27	20240925	151118	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1685	-10	5	-0.59	145682632	85910	137.26	1699	1704	1685	2200	1187	1695	1695.76	-28716	1711	1703	1693	1685	1675	1707	1689	266	505	500	1180	1	1	53234000	897	20.80	1.20	03	0.16	81.00	1402.00	2835	20240613	-40.56	1545	20240806	9.06	2835	-40.56	20240613	1545	9.06	20240806	2835	-40.56	20240613	1545	9.06	20240806	4.16	N	289080	500	266 억	N	N	2115	N	N
28	20240925	141120	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1701	6	2	0.35	93108432	54859	87.65	1699	1704	1693	2200	1187	1695	1697.23	-7576	1711	1703	1693	1685	1675	1707	1689	266	505	500	1180	1	1	53234000	906	21.00	1.21	03	0.10	81.00	1402.00	2835	20240613	-40.00	1545	20240806	10.10	2835	-40.00	20240613	1545	10.10	20240806	2835	-40.00	20240613	1545	10.10	20240806	4.16	N	289080	500	266 억	N	N	2115	N	N
29	20240925	131111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1701	6	2	0.35	87851310	51762	82.70	1699	1704	1693	2200	1187	1695	1697.22	-6397	1711	1703	1693	1685	1675	1707	1689	266	505	500	1180	1	1	53234000	906	21.00	1.21	03	0.10	81.00	1402.00	2835	20240613	-40.00	1545	20240806	10.10	2835	-40.00	20240613	1545	10.10	20240806	2835	-40.00	20240613	1545	10.10	20240806	4.16	N	289080	500	266 억	N	N	2115	N	N
30	20240925	121119	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1701	6	2	0.35	85430186	50337	80.43	1699	1704	1693	2200	1187	1695	1697.16	-6073	1711	1703	1693	1685	1675	1707	1689	266	505	500	1180	1	1	53234000	906	21.00	1.21	03	0.09	81.00	1402.00	2835	20240613	-40.00	1545	20240806	10.10	2835	-40.00	20240613	1545	10.10	20240806	2835	-40.00	20240613	1545	10.10	20240806	4.16	N	289080	500	266 억	N	N	2115	N	N
31	20240925	111116	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1699	4	2	0.24	71322175	42035	67.16	1699	1704	1693	2200	1187	1695	1696.73	-7787	1711	1703	1693	1685	1675	1707	1689	266	505	500	1180	1	1	53234000	904	20.98	1.21	03	0.08	81.00	1402.00	2835	20240613	-40.07	1545	20240806	9.97	2835	-40.07	20240613	1545	9.97	20240806	2835	-40.07	20240613	1545	9.97	20240806	4.16	N	289080	500	266 억	N	N	2115	N	N
32	20240925	101112	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1696	1	2	0.06	45054174	26555	42.43	1699	1704	1693	2200	1187	1695	1696.64	-6842	1711	1703	1693	1685	1675	1707	1689	266	505	500	1180	1	1	53234000	903	20.94	1.21	03	0.05	81.00	1402.00	2835	20240613	-40.18	1545	20240806	9.77	2835	-40.18	20240613	1545	9.77	20240806	2835	-40.18	20240613	1545	9.77	20240806	4.16	N	289080	500	266 억	N	N	2115	N	N
33	20240925	091123	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1701	6	2	0.35	4444217	2618	4.18	1699	1704	1693	2200	1187	1695	1697.56	722	1711	1703	1693	1685	1675	1707	1689	266	505	500	1180	1	1	53234000	906	21.00	1.21	03	0.00	81.00	1402.00	2835	20240613	-40.00	1545	20240806	10.10	2835	-40.00	20240613	1545	10.10	20240806	2835	-40.00	20240613	1545	10.10	20240806	4.16	N	289080	500	266 억	N	N	2115	N	N
34	20240924	161109	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1695	12	2	0.71	106021996	62561	72.67	1683	1701	1683	2185	1179	1683	1694.70	1210	1707	1695	1687	1675	1667	1691	1671	266	502	500	1170	1	1	53234000	902	20.93	1.21	03	0.12	81.00	1402.00	2835	20240613	-40.21	1545	20240806	9.71	2835	-40.21	20240613	1545	9.71	20240806	2835	-40.21	20240613	1545	9.71	20240806	4.11	N	289080	500	266 억	N	N	2115	N	N
35	20240924	151111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1697	14	2	0.83	101185660	59708	69.35	1683	1701	1683	2185	1179	1683	1694.68	1070	1707	1695	1687	1675	1667	1691	1671	266	502	500	1170	1	1	53234000	903	20.95	1.21	03	0.11	81.00	1402.00	2835	20240613	-40.14	1545	20240806	9.84	2835	-40.14	20240613	1545	9.84	20240806	2835	-40.14	20240613	1545	9.84	20240806	4.11	N	289080	500	266 억	N	N	0	N	N
36	20240924	141100	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1700	17	2	1.01	87146915	51421	59.73	1683	1701	1683	2185	1179	1683	1694.77	704	1707	1695	1687	1675	1667	1691	1671	266	502	500	1170	1	1	53234000	905	20.99	1.21	03	0.10	81.00	1402.00	2835	20240613	-40.04	1545	20240806	10.03	2835	-40.04	20240613	1545	10.03	20240806	2835	-40.04	20240613	1545	10.03	20240806	4.11	N	289080	500	266 억	N	N	0	N	N
37	20240924	131110	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1697	14	2	0.83	77428490	45695	53.08	1683	1701	1683	2185	1179	1683	1694.46	-1899	1707	1695	1687	1675	1667	1691	1671	266	502	500	1170	1	1	53234000	903	20.95	1.21	03	0.09	81.00	1402.00	2835	20240613	-40.14	1545	20240806	9.84	2835	-40.14	20240613	1545	9.84	20240806	2835	-40.14	20240613	1545	9.84	20240806	4.11	N	289080	500	266 억	N	N	0	N	N
38	20240924	121103	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1694	11	2	0.65	71544616	42224	49.05	1683	1701	1683	2185	1179	1683	1694.41	-1088	1707	1695	1687	1675	1667	1691	1671	266	502	500	1170	1	1	53234000	902	20.91	1.21	03	0.08	81.00	1402.00	2835	20240613	-40.25	1545	20240806	9.64	2835	-40.25	20240613	1545	9.64	20240806	2835	-40.25	20240613	1545	9.64	20240806	4.11	N	289080	500	266 억	N	N	0	N	N
39	20240924	111111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1698	15	2	0.89	63459868	37453	43.50	1683	1701	1683	2185	1179	1683	1694.39	-1889	1707	1695	1687	1675	1667	1691	1671	266	502	500	1170	1	1	53234000	904	20.96	1.21	03	0.07	81.00	1402.00	2835	20240613	-40.11	1545	20240806	9.90	2835	-40.11	20240613	1545	9.90	20240806	2835	-40.11	20240613	1545	9.90	20240806	4.11	N	289080	500	266 억	N	N	0	N	N
40	20240924	101110	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1700	17	2	1.01	48012997	28346	32.93	1683	1701	1683	2185	1179	1683	1693.82	142	1707	1695	1687	1675	1667	1691	1671	266	502	500	1170	1	1	53234000	905	20.99	1.21	03	0.05	81.00	1402.00	2835	20240613	-40.04	1545	20240806	10.03	2835	-40.04	20240613	1545	10.03	20240806	2835	-40.04	20240613	1545	10.03	20240806	4.11	N	289080	500	266 억	N	N	0	N	N
41	20240924	091113	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1695	12	2	0.71	3967673	2355	2.74	1683	1695	1683	2185	1179	1683	1684.79	1017	1707	1695	1687	1675	1667	1691	1671	266	502	500	1170	1	1	53234000	902	20.93	1.21	03	0.00	81.00	1402.00	2835	20240613	-40.21	1545	20240806	9.71	2835	-40.21	20240613	1545	9.71	20240806	2835	-40.21	20240613	1545	9.71	20240806	4.11	N	289080	500	266 억	N	N	0	N	N
42	20240923	161104	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1683	-13	5	-0.77	144119917	85381	38.58	1687	1699	1679	2200	1188	1696	1688.02	-22682	1752	1723	1690	1661	1628	1738	1676	266	504	500	1180	1	1	53234000	896	20.78	1.20	03	0.16	81.00	1402.00	2835	20240613	-40.63	1545	20240806	8.93	2835	-40.63	20240613	1545	8.93	20240806	2835	-40.63	20240613	1545	8.93	20240806	4.10	N	289080	500	266 억	N	N	0	N	N
43	20240923	151108	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1685	-11	5	-0.65	130475393	77278	34.92	1687	1699	1679	2200	1188	1696	1688.39	-23117	1752	1723	1690	1661	1628	1738	1676	266	504	500	1180	1	1	53234000	897	20.80	1.20	03	0.15	81.00	1402.00	2835	20240613	-40.56	1545	20240806	9.06	2835	-40.56	20240613	1545	9.06	20240806	2835	-40.56	20240613	1545	9.06	20240806	4.10	N	289080	500	266 억	N	N	0	N	N
44	20240923	141114	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1691	-5	5	-0.29	110183121	65257	29.49	1687	1699	1679	2200	1188	1696	1688.45	-22502	1752	1723	1690	1661	1628	1738	1676	266	504	500	1180	1	1	53234000	900	20.88	1.21	03	0.12	81.00	1402.00	2835	20240613	-40.35	1545	20240806	9.45	2835	-40.35	20240613	1545	9.45	20240806	2835	-40.35	20240613	1545	9.45	20240806	4.10	N	289080	500	266 억	N	N	0	N	N
45	20240923	131110	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1696	0	3	0.00	97632517	57843	26.14	1687	1699	1679	2200	1188	1696	1687.89	-19692	1752	1723	1690	1661	1628	1738	1676	266	504	500	1180	1	1	53234000	903	20.94	1.21	03	0.11	81.00	1402.00	2835	20240613	-40.18	1545	20240806	9.77	2835	-40.18	20240613	1545	9.77	20240806	2835	-40.18	20240613	1545	9.77	20240806	4.10	N	289080	500	266 억	N	N	0	N	N
46	20240923	121111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1698	2	2	0.12	88378849	52389	23.68	1687	1699	1679	2200	1188	1696	1686.97	-17389	1752	1723	1690	1661	1628	1738	1676	266	504	500	1180	1	1	53234000	904	20.96	1.21	03	0.10	81.00	1402.00	2835	20240613	-40.11	1545	20240806	9.90	2835	-40.11	20240613	1545	9.90	20240806	2835	-40.11	20240613	1545	9.90	20240806	4.10	N	289080	500	266 억	N	N	0	N	N
47	20240923	111110	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1693	-3	5	-0.18	76127379	45156	20.41	1687	1693	1679	2200	1188	1696	1685.88	-16439	1752	1723	1690	1661	1628	1738	1676	266	504	500	1180	1	1	53234000	901	20.90	1.21	03	0.08	81.00	1402.00	2835	20240613	-40.28	1545	20240806	9.58	2835	-40.28	20240613	1545	9.58	20240806	2835	-40.28	20240613	1545	9.58	20240806	4.10	N	289080	500	266 억	N	N	0	N	N
48	20240923	101108	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1688	-8	5	-0.47	49113713	29166	13.18	1687	1691	1679	2200	1188	1696	1683.94	-8828	1752	1723	1690	1661	1628	1738	1676	266	504	500	1180	1	1	53234000	899	20.84	1.20	03	0.05	81.00	1402.00	2835	20240613	-40.46	1545	20240806	9.26	2835	-40.46	20240613	1545	9.26	20240806	2835	-40.46	20240613	1545	9.26	20240806	4.10	N	289080	500	266 억	N	N	0	N	N
49	20240923	091109	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1683	-13	5	-0.77	23237086	13784	6.23	1687	1691	1679	2200	1188	1696	1685.80	-8057	1752	1723	1690	1661	1628	1738	1676	266	504	500	1180	1	1	53234000	896	20.78	1.20	03	0.03	81.00	1402.00	2835	20240613	-40.63	1545	20240806	8.93	2835	-40.63	20240613	1545	8.93	20240806	2835	-40.63	20240613	1545	8.93	20240806	4.10	N	289080	500	266 억	N	N	0	N	N
50	20240913	161013	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1636	-39	5	-2.33	198345804	120818	59.50	1676	1680	1625	2175	1173	1675	1641.73	-33351	1723	1699	1651	1627	1579	1711	1639	266	500	500	1170	1	1	53234000	871	20.20	1.17	03	0.23	81.00	1402.00	2835	20240613	-42.29	1545	20240806	5.89	2835	-42.29	20240613	1545	5.89	20240806	2835	-42.29	20240613	1545	5.89	20240806	4.15	N	289080	500	266 억	N	N	99	N	N
51	20240913	151023	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1638	-37	5	-2.21	187048981	113916	56.10	1676	1680	1625	2175	1173	1675	1641.99	-30954	1723	1699	1651	1627	1579	1711	1639	266	500	500	1170	1	1	53234000	872	20.22	1.17	03	0.21	81.00	1402.00	2835	20240613	-42.22	1545	20240806	6.02	2835	-42.22	20240613	1545	6.02	20240806	2835	-42.22	20240613	1545	6.02	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
52	20240913	141025	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1638	-37	5	-2.21	179497704	109310	53.84	1676	1680	1625	2175	1173	1675	1642.10	-29130	1723	1699	1651	1627	1579	1711	1639	266	500	500	1170	1	1	53234000	872	20.22	1.17	03	0.21	81.00	1402.00	2835	20240613	-42.22	1545	20240806	6.02	2835	-42.22	20240613	1545	6.02	20240806	2835	-42.22	20240613	1545	6.02	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
53	20240913	131018	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1631	-44	5	-2.63	166448197	101313	49.90	1676	1680	1625	2175	1173	1675	1642.91	-23400	1723	1699	1651	1627	1579	1711	1639	266	500	500	1170	1	1	53234000	868	20.14	1.16	03	0.19	81.00	1402.00	2835	20240613	-42.47	1545	20240806	5.57	2835	-42.47	20240613	1545	5.57	20240806	2835	-42.47	20240613	1545	5.57	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
54	20240913	121020	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1631	-44	5	-2.63	145922604	88727	43.70	1676	1680	1625	2175	1173	1675	1644.62	-18038	1723	1699	1651	1627	1579	1711	1639	266	500	500	1170	1	1	53234000	868	20.14	1.16	03	0.17	81.00	1402.00	2835	20240613	-42.47	1545	20240806	5.57	2835	-42.47	20240613	1545	5.57	20240806	2835	-42.47	20240613	1545	5.57	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
55	20240913	111023	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1637	-38	5	-2.27	103355265	62642	30.85	1676	1680	1630	2175	1173	1675	1649.94	-7606	1723	1699	1651	1627	1579	1711	1639	266	500	500	1170	1	1	53234000	871	20.21	1.17	03	0.12	81.00	1402.00	2835	20240613	-42.26	1545	20240806	5.95	2835	-42.26	20240613	1545	5.95	20240806	2835	-42.26	20240613	1545	5.95	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
56	20240913	101025	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1660	-15	5	-0.90	50526715	30413	14.98	1676	1680	1650	2175	1173	1675	1661.35	-3948	1723	1699	1651	1627	1579	1711	1639	266	500	500	1170	1	1	53234000	884	20.49	1.18	03	0.06	81.00	1402.00	2835	20240613	-41.45	1545	20240806	7.44	2835	-41.45	20240613	1545	7.44	20240806	2835	-41.45	20240613	1545	7.44	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
57	20240913	091027	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1674	-1	5	-0.06	3859829	2305	1.14	1676	1676	1672	2175	1173	1675	1674.55	544	1723	1699	1651	1627	1579	1711	1639	266	500	500	1170	1	1	53234000	891	20.67	1.19	03	0.00	81.00	1402.00	2835	20240613	-40.95	1545	20240806	8.35	2835	-40.95	20240613	1545	8.35	20240806	2835	-40.95	20240613	1545	8.35	20240806	4.15	N	289080	500	266 억	N	N	0	N	N
58	20240912	161004	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1675	78	2	4.88	336040292	202951	94.98	1603	1675	1603	2075	1118	1597	1655.54	95350	1639	1617	1605	1583	1571	1612	1578	266	478	500	1110	1	1	53234000	892	20.68	1.19	03	0.38	81.00	1402.00	2835	20240613	-40.92	1545	20240806	8.41	2835	-40.92	20240613	1545	8.41	20240806	2835	-40.92	20240613	1545	8.41	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
59	20240912	151018	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1664	67	2	4.20	314083886	189841	88.84	1603	1675	1603	2075	1118	1597	1654.46	91617	1639	1617	1605	1583	1571	1612	1578	266	478	500	1110	1	1	53234000	886	20.54	1.19	03	0.36	81.00	1402.00	2835	20240613	-41.31	1545	20240806	7.70	2835	-41.31	20240613	1545	7.70	20240806	2835	-41.31	20240613	1545	7.70	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
60	20240912	141023	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1671	74	2	4.63	249265598	151070	70.70	1603	1672	1603	2075	1118	1597	1650.00	63309	1639	1617	1605	1583	1571	1612	1578	266	478	500	1110	1	1	53234000	890	20.63	1.19	03	0.28	81.00	1402.00	2835	20240613	-41.06	1545	20240806	8.16	2835	-41.06	20240613	1545	8.16	20240806	2835	-41.06	20240613	1545	8.16	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
61	20240912	131014	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1665	68	2	4.26	222055803	134754	63.06	1603	1671	1603	2075	1118	1597	1647.86	56000	1639	1617	1605	1583	1571	1612	1578	266	478	500	1110	1	1	53234000	886	20.56	1.19	03	0.25	81.00	1402.00	2835	20240613	-41.27	1545	20240806	7.77	2835	-41.27	20240613	1545	7.77	20240806	2835	-41.27	20240613	1545	7.77	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
62	20240912	121013	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1654	57	2	3.57	192671834	117029	54.77	1603	1671	1603	2075	1118	1597	1646.36	52720	1639	1617	1605	1583	1571	1612	1578	266	478	500	1110	1	1	53234000	880	20.42	1.18	03	0.22	81.00	1402.00	2835	20240613	-41.66	1545	20240806	7.06	2835	-41.66	20240613	1545	7.06	20240806	2835	-41.66	20240613	1545	7.06	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
63	20240912	111012	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1652	55	2	3.44	165900714	100764	47.16	1603	1671	1603	2075	1118	1597	1646.43	50728	1639	1617	1605	1583	1571	1612	1578	266	478	500	1110	1	1	53234000	879	20.40	1.18	03	0.19	81.00	1402.00	2835	20240613	-41.73	1545	20240806	6.93	2835	-41.73	20240613	1545	6.93	20240806	2835	-41.73	20240613	1545	6.93	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
64	20240912	101015	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1660	63	2	3.94	138327687	84095	39.35	1603	1671	1603	2075	1118	1597	1644.90	55736	1639	1617	1605	1583	1571	1612	1578	266	478	500	1110	1	1	53234000	884	20.49	1.18	03	0.16	81.00	1402.00	2835	20240613	-41.45	1545	20240806	7.44	2835	-41.45	20240613	1545	7.44	20240806	2835	-41.45	20240613	1545	7.44	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
65	20240912	091014	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1638	41	2	2.57	47503497	29152	13.64	1603	1643	1603	2075	1118	1597	1629.51	22768	1639	1617	1605	1583	1571	1612	1578	266	478	500	1110	1	1	53234000	872	20.22	1.17	03	0.05	81.00	1402.00	2835	20240613	-42.22	1545	20240806	6.02	2835	-42.22	20240613	1545	6.02	20240806	2835	-42.22	20240613	1545	6.02	20240806	4.18	N	289080	500	266 억	N	N	0	N	N
66	20240911	160953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1597	-8	5	-0.50	340390390	212160	148.09	1609	1627	1593	2085	1124	1605	1604.40	33455	1684	1644	1618	1578	1552	1631	1565	266	480	500	1120	1	1	53234000	850	19.72	1.14	03	0.40	81.00	1402.00	2835	20240613	-43.67	1545	20240806	3.37	2835	-43.67	20240613	1545	3.37	20240806	2835	-43.67	20240613	1545	3.37	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
67	20240911	150958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1603	-2	5	-0.12	327339722	203986	142.39	1609	1627	1593	2085	1124	1605	1604.72	35780	1684	1644	1618	1578	1552	1631	1565	266	480	500	1120	1	1	53234000	853	19.79	1.14	03	0.38	81.00	1402.00	2835	20240613	-43.46	1545	20240806	3.75	2835	-43.46	20240613	1545	3.75	20240806	2835	-43.46	20240613	1545	3.75	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
68	20240911	141002	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1606	1	2	0.06	283466040	176529	123.22	1609	1627	1598	2085	1124	1605	1605.78	45549	1684	1644	1618	1578	1552	1631	1565	266	480	500	1120	1	1	53234000	855	19.83	1.15	03	0.33	81.00	1402.00	2835	20240613	-43.35	1545	20240806	3.95	2835	-43.35	20240613	1545	3.95	20240806	2835	-43.35	20240613	1545	3.95	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
69	20240911	130957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1601	-4	5	-0.25	196216868	122001	85.16	1609	1627	1599	2085	1124	1605	1608.33	19747	1684	1644	1618	1578	1552	1631	1565	266	480	500	1120	1	1	53234000	852	19.77	1.14	03	0.23	81.00	1402.00	2835	20240613	-43.53	1545	20240806	3.62	2835	-43.53	20240613	1545	3.62	20240806	2835	-43.53	20240613	1545	3.62	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
70	20240911	121002	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1618	13	2	0.81	169384614	105267	73.48	1609	1627	1599	2085	1124	1605	1609.10	20271	1684	1644	1618	1578	1552	1631	1565	266	480	500	1120	1	1	53234000	861	19.98	1.15	03	0.20	81.00	1402.00	2835	20240613	-42.93	1545	20240806	4.72	2835	-42.93	20240613	1545	4.72	20240806	2835	-42.93	20240613	1545	4.72	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
71	20240911	110953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1612	7	2	0.44	160426057	99710	69.60	1609	1627	1599	2085	1124	1605	1608.93	20630	1684	1644	1618	1578	1552	1631	1565	266	480	500	1120	1	1	53234000	858	19.90	1.15	03	0.19	81.00	1402.00	2835	20240613	-43.14	1545	20240806	4.34	2835	-43.14	20240613	1545	4.34	20240806	2835	-43.14	20240613	1545	4.34	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
72	20240911	100948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1617	12	2	0.75	95512518	59222	41.34	1609	1627	1599	2085	1124	1605	1612.81	20950	1684	1644	1618	1578	1552	1631	1565	266	480	500	1120	1	1	53234000	861	19.96	1.15	03	0.11	81.00	1402.00	2835	20240613	-42.96	1545	20240806	4.66	2835	-42.96	20240613	1545	4.66	20240806	2835	-42.96	20240613	1545	4.66	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
73	20240911	091004	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1602	-3	5	-0.19	18344056	11436	7.98	1609	1611	1599	2085	1124	1605	1604.05	5200	1684	1644	1618	1578	1552	1631	1565	266	480	500	1120	1	1	53234000	853	19.78	1.14	03	0.02	81.00	1402.00	2835	20240613	-43.49	1545	20240806	3.69	2835	-43.49	20240613	1545	3.69	20240806	2835	-43.49	20240613	1545	3.69	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
74	20240910	160952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1605	-29	5	-1.77	228259887	140089	68.16	1630	1658	1592	2120	1144	1634	1629.42	-41842	1675	1654	1627	1606	1579	1641	1593	266	486	500	1140	1	1	53234000	854	19.81	1.14	03	0.26	81.00	1402.00	2835	20240613	-43.39	1545	20240806	3.88	2835	-43.39	20240613	1545	3.88	20240806	2835	-43.39	20240613	1545	3.88	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
75	20240910	151002	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1600	-34	5	-2.08	199207874	121942	59.33	1630	1658	1599	2120	1144	1634	1633.63	-39424	1675	1654	1627	1606	1579	1641	1593	266	486	500	1140	1	1	53234000	852	19.75	1.14	03	0.23	81.00	1402.00	2835	20240613	-43.56	1545	20240806	3.56	2835	-43.56	20240613	1545	3.56	20240806	2835	-43.56	20240613	1545	3.56	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
76	20240910	140953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1629	-5	5	-0.31	153345689	93493	45.49	1630	1658	1627	2120	1144	1634	1640.18	-39881	1675	1654	1627	1606	1579	1641	1593	266	486	500	1140	1	1	53234000	867	20.11	1.16	03	0.18	81.00	1402.00	2835	20240613	-42.54	1545	20240806	5.44	2835	-42.54	20240613	1545	5.44	20240806	2835	-42.54	20240613	1545	5.44	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
77	20240910	130953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1647	13	2	0.80	130897623	79746	38.80	1630	1658	1627	2120	1144	1634	1641.43	-31822	1675	1654	1627	1606	1579	1641	1593	266	486	500	1140	1	1	53234000	877	20.33	1.17	03	0.15	81.00	1402.00	2835	20240613	-41.90	1545	20240806	6.60	2835	-41.90	20240613	1545	6.60	20240806	2835	-41.90	20240613	1545	6.60	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
78	20240910	120954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1648	14	2	0.86	126432394	77025	37.48	1630	1658	1627	2120	1144	1634	1641.45	-31192	1675	1654	1627	1606	1579	1641	1593	266	486	500	1140	1	1	53234000	877	20.35	1.18	03	0.14	81.00	1402.00	2835	20240613	-41.87	1545	20240806	6.67	2835	-41.87	20240613	1545	6.67	20240806	2835	-41.87	20240613	1545	6.67	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
79	20240910	110952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1648	14	2	0.86	106182614	64702	31.48	1630	1658	1627	2120	1144	1634	1641.10	-23243	1675	1654	1627	1606	1579	1641	1593	266	486	500	1140	1	1	53234000	877	20.35	1.18	03	0.12	81.00	1402.00	2835	20240613	-41.87	1545	20240806	6.67	2835	-41.87	20240613	1545	6.67	20240806	2835	-41.87	20240613	1545	6.67	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
80	20240910	100956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1655	21	2	1.29	89994859	54901	26.71	1630	1658	1627	2120	1144	1634	1639.22	-17642	1675	1654	1627	1606	1579	1641	1593	266	486	500	1140	1	1	53234000	881	20.43	1.18	03	0.10	81.00	1402.00	2835	20240613	-41.62	1545	20240806	7.12	2835	-41.62	20240613	1545	7.12	20240806	2835	-41.62	20240613	1545	7.12	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
81	20240910	090952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1631	-3	5	-0.18	6012282	3685	1.79	1630	1638	1629	2120	1144	1634	1631.56	-1443	1675	1654	1627	1606	1579	1641	1593	266	486	500	1140	1	1	53234000	868	20.14	1.16	03	0.01	81.00	1402.00	2835	20240613	-42.47	1545	20240806	5.57	2835	-42.47	20240613	1545	5.57	20240806	2835	-42.47	20240613	1545	5.57	20240806	4.26	N	289080	500	266 억	N	N	0	N	N
82	20240909	160934	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1634	-14	5	-0.85	334356610	205289	155.80	1643	1648	1600	2140	1154	1648	1628.70	83421	1680	1663	1651	1634	1622	1658	1629	266	492	500	1150	1	1	53234000	870	20.17	1.17	03	0.39	81.00	1402.00	2835	20240613	-42.36	1545	20240806	5.76	2835	-42.36	20240613	1545	5.76	20240806	2835	-42.36	20240613	1545	5.76	20240806	4.32	N	289080	500	266 억	N	N	0	N	N
83	20240909	150945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1638	-10	5	-0.61	315146737	193539	146.88	1643	1648	1600	2140	1154	1648	1628.34	87636	1680	1663	1651	1634	1622	1658	1629	266	492	500	1150	1	1	53234000	872	20.22	1.17	03	0.36	81.00	1402.00	2835	20240613	-42.22	1545	20240806	6.02	2835	-42.22	20240613	1545	6.02	20240806	2835	-42.22	20240613	1545	6.02	20240806	4.32	N	289080	500	266 억	N	N	0	N	N
84	20240909	140945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1647	-1	5	-0.06	304387736	186986	141.91	1643	1648	1600	2140	1154	1648	1627.86	86965	1680	1663	1651	1634	1622	1658	1629	266	492	500	1150	1	1	53234000	877	20.33	1.17	03	0.35	81.00	1402.00	2835	20240613	-41.90	1545	20240806	6.60	2835	-41.90	20240613	1545	6.60	20240806	2835	-41.90	20240613	1545	6.60	20240806	4.32	N	289080	500	266 억	N	N	0	N	N
85	20240909	130943	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1642	-6	5	-0.36	147853493	91239	69.24	1643	1643	1600	2140	1154	1648	1620.51	17106	1680	1663	1651	1634	1622	1658	1629	266	492	500	1150	1	1	53234000	874	20.27	1.17	03	0.17	81.00	1402.00	2835	20240613	-42.08	1545	20240806	6.28	2835	-42.08	20240613	1545	6.28	20240806	2835	-42.08	20240613	1545	6.28	20240806	4.32	N	289080	500	266 억	N	N	0	N	N
86	20240909	120939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1630	-18	5	-1.09	125839610	77771	59.02	1643	1643	1600	2140	1154	1648	1618.08	14186	1680	1663	1651	1634	1622	1658	1629	266	492	500	1150	1	1	53234000	868	20.12	1.16	03	0.15	81.00	1402.00	2835	20240613	-42.50	1545	20240806	5.50	2835	-42.50	20240613	1545	5.50	20240806	2835	-42.50	20240613	1545	5.50	20240806	4.32	N	289080	500	266 억	N	N	0	N	N
87	20240909	110941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1626	-22	5	-1.33	96183993	59553	45.20	1643	1643	1600	2140	1154	1648	1615.10	1835	1680	1663	1651	1634	1622	1658	1629	266	492	500	1150	1	1	53234000	866	20.07	1.16	03	0.11	81.00	1402.00	2835	20240613	-42.65	1545	20240806	5.24	2835	-42.65	20240613	1545	5.24	20240806	2835	-42.65	20240613	1545	5.24	20240806	4.32	N	289080	500	266 억	N	N	0	N	N
88	20240909	100941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1626	-22	5	-1.33	32812835	20233	15.36	1643	1643	1607	2140	1154	1648	1621.75	-1049	1680	1663	1651	1634	1622	1658	1629	266	492	500	1150	1	1	53234000	866	20.07	1.16	03	0.04	81.00	1402.00	2835	20240613	-42.65	1545	20240806	5.24	2835	-42.65	20240613	1545	5.24	20240806	2835	-42.65	20240613	1545	5.24	20240806	4.32	N	289080	500	266 억	N	N	0	N	N
89	20240909	090936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1624	-24	5	-1.46	6486787	3965	3.01	1643	1643	1624	2140	1154	1648	1636.01	-1861	1680	1663	1651	1634	1622	1658	1629	266	492	500	1150	1	1	53234000	865	20.05	1.16	03	0.01	81.00	1402.00	2835	20240613	-42.72	1545	20240806	5.11	2835	-42.72	20240613	1545	5.11	20240806	2835	-42.72	20240613	1545	5.11	20240806	4.32	N	289080	500	266 억	N	N	0	N	N
90	20240906	160923	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1648	-32	5	-1.90	212832889	129147	96.31	1651	1668	1639	2180	1176	1680	1647.99	-6208	1759	1719	1683	1643	1607	1701	1625	266	500	500	1170	1	1	53234000	877	20.35	1.18	03	0.24	81.00	1402.00	2835	20240613	-41.87	1545	20240806	6.67	2835	-41.87	20240613	1545	6.67	20240806	2835	-41.87	20240613	1545	6.67	20240806	4.35	N	289080	500	266 억	N	N	443	N	N
91	20240906	150938	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1645	-35	5	-2.08	198997767	120749	90.04	1651	1668	1639	2180	1176	1680	1648.03	-6767	1759	1719	1683	1643	1607	1701	1625	266	500	500	1170	1	1	53234000	876	20.31	1.17	03	0.23	81.00	1402.00	2835	20240613	-41.98	1545	20240806	6.47	2835	-41.98	20240613	1545	6.47	20240806	2835	-41.98	20240613	1545	6.47	20240806	4.35	N	289080	500	266 억	N	N	443	N	N
92	20240906	140947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1655	-25	5	-1.49	175462525	106431	79.37	1651	1668	1639	2180	1176	1680	1648.60	-8813	1759	1719	1683	1643	1607	1701	1625	266	500	500	1170	1	1	53234000	881	20.43	1.18	03	0.20	81.00	1402.00	2835	20240613	-41.62	1545	20240806	7.12	2835	-41.62	20240613	1545	7.12	20240806	2835	-41.62	20240613	1545	7.12	20240806	4.35	N	289080	500	266 억	N	N	443	N	N
93	20240906	130940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1647	-33	5	-1.96	148477306	90007	67.12	1651	1668	1639	2180	1176	1680	1649.62	-8986	1759	1719	1683	1643	1607	1701	1625	266	500	500	1170	1	1	53234000	877	20.33	1.17	03	0.17	81.00	1402.00	2835	20240613	-41.90	1545	20240806	6.60	2835	-41.90	20240613	1545	6.60	20240806	2835	-41.90	20240613	1545	6.60	20240806	4.35	N	289080	500	266 억	N	N	443	N	N
94	20240906	120939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1652	-28	5	-1.67	134985181	81819	61.01	1651	1668	1639	2180	1176	1680	1649.80	-8632	1759	1719	1683	1643	1607	1701	1625	266	500	500	1170	1	1	53234000	879	20.40	1.18	03	0.15	81.00	1402.00	2835	20240613	-41.73	1545	20240806	6.93	2835	-41.73	20240613	1545	6.93	20240806	2835	-41.73	20240613	1545	6.93	20240806	4.35	N	289080	500	266 억	N	N	443	N	N
95	20240906	110942	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1655	-25	5	-1.49	129495416	78493	58.53	1651	1668	1639	2180	1176	1680	1649.77	-7764	1759	1719	1683	1643	1607	1701	1625	266	500	500	1170	1	1	53234000	881	20.43	1.18	03	0.15	81.00	1402.00	2835	20240613	-41.62	1545	20240806	7.12	2835	-41.62	20240613	1545	7.12	20240806	2835	-41.62	20240613	1545	7.12	20240806	4.35	N	289080	500	266 억	N	N	443	N	N
96	20240906	100935	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1649	-31	5	-1.85	115994347	70297	52.42	1651	1668	1640	2180	1176	1680	1650.06	-11248	1759	1719	1683	1643	1607	1701	1625	266	500	500	1170	1	1	53234000	878	20.36	1.18	03	0.13	81.00	1402.00	2835	20240613	-41.83	1545	20240806	6.73	2835	-41.83	20240613	1545	6.73	20240806	2835	-41.83	20240613	1545	6.73	20240806	4.35	N	289080	500	266 억	N	N	443	N	N
97	20240906	090938	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1668	-12	5	-0.71	39101359	23658	17.64	1651	1668	1651	2180	1176	1680	1652.78	137	1759	1719	1683	1643	1607	1701	1625	266	500	500	1170	1	1	53234000	888	20.59	1.19	03	0.04	81.00	1402.00	2835	20240613	-41.16	1545	20240806	7.96	2835	-41.16	20240613	1545	7.96	20240806	2835	-41.16	20240613	1545	7.96	20240806	4.35	N	289080	500	266 억	N	N	443	N	N
98	20240905	160922	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1680	-5	5	-0.30	222635377	132242	67.06	1685	1723	1647	2190	1180	1685	1683.55	12837	1759	1722	1703	1666	1647	1712	1656	266	505	500	1170	1	1	53234000	894	20.74	1.20	03	0.25	81.00	1402.00	2835	20240613	-40.74	1545	20240806	8.74	2835	-40.74	20240613	1545	8.74	20240806	2835	-40.74	20240613	1545	8.74	20240806	4.36	N	289080	500	266 억	N	N	443	N	N
99	20240905	150938	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1687	2	2	0.12	205634789	122126	61.93	1685	1723	1647	2190	1180	1685	1683.79	9553	1759	1722	1703	1666	1647	1712	1656	266	505	500	1170	1	1	53234000	898	20.83	1.20	03	0.23	81.00	1402.00	2835	20240613	-40.49	1545	20240806	9.19	2835	-40.49	20240613	1545	9.19	20240806	2835	-40.49	20240613	1545	9.19	20240806	4.36	N	289080	500	266 억	N	N	951	N	N
100	20240905	140933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1657	-28	5	-1.66	174446371	103348	52.41	1685	1723	1657	2190	1180	1685	1687.95	4612	1759	1722	1703	1666	1647	1712	1656	266	505	500	1170	1	1	53234000	882	20.46	1.18	03	0.19	81.00	1402.00	2835	20240613	-41.55	1545	20240806	7.25	2835	-41.55	20240613	1545	7.25	20240806	2835	-41.55	20240613	1545	7.25	20240806	4.36	N	289080	500	266 억	N	N	951	N	N
101	20240905	130934	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1684	-1	5	-0.06	144101159	85176	43.20	1685	1723	1671	2190	1180	1685	1691.80	5189	1759	1722	1703	1666	1647	1712	1656	266	505	500	1170	1	1	53234000	896	20.79	1.20	03	0.16	81.00	1402.00	2835	20240613	-40.60	1545	20240806	9.00	2835	-40.60	20240613	1545	9.00	20240806	2835	-40.60	20240613	1545	9.00	20240806	4.36	N	289080	500	266 억	N	N	951	N	N
102	20240905	120934	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1685	0	3	0.00	124134226	73278	37.16	1685	1723	1671	2190	1180	1685	1694.02	8033	1759	1722	1703	1666	1647	1712	1656	266	505	500	1170	1	1	53234000	897	20.80	1.20	03	0.14	81.00	1402.00	2835	20240613	-40.56	1545	20240806	9.06	2835	-40.56	20240613	1545	9.06	20240806	2835	-40.56	20240613	1545	9.06	20240806	4.36	N	289080	500	266 억	N	N	951	N	N
103	20240905	110930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1705	20	2	1.19	78201395	45975	23.32	1685	1723	1685	2190	1180	1685	1700.95	7841	1759	1722	1703	1666	1647	1712	1656	266	505	500	1170	1	1	53234000	908	21.05	1.22	03	0.09	81.00	1402.00	2835	20240613	-39.86	1545	20240806	10.36	2835	-39.86	20240613	1545	10.36	20240806	2835	-39.86	20240613	1545	10.36	20240806	4.36	N	289080	500	266 억	N	N	951	N	N
104	20240905	100930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1715	30	2	1.78	30061153	17663	8.96	1685	1723	1685	2190	1180	1685	1701.93	3301	1759	1722	1703	1666	1647	1712	1656	266	505	500	1170	1	1	53234000	913	21.17	1.22	03	0.03	81.00	1402.00	2835	20240613	-39.51	1545	20240806	11.00	2835	-39.51	20240613	1545	11.00	20240806	2835	-39.51	20240613	1545	11.00	20240806	4.36	N	289080	500	266 억	N	N	951	N	N
105	20240905	090937	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1709	24	2	1.42	7591275	4482	2.27	1685	1723	1685	2190	1180	1685	1693.72	-226	1759	1722	1703	1666	1647	1712	1656	266	505	500	1170	1	1	53234000	910	21.10	1.22	03	0.01	81.00	1402.00	2835	20240613	-39.72	1545	20240806	10.61	2835	-39.72	20240613	1545	10.61	20240806	2835	-39.72	20240613	1545	10.61	20240806	4.36	N	289080	500	266 억	N	N	951	N	N
106	20240904	160913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1685	-65	5	-3.71	328284271	193160	215.84	1740	1740	1684	2275	1225	1750	1699.57	-50078	1779	1764	1751	1736	1723	1758	1730	266	525	500	1220	1	1	53234000	897	20.80	1.20	03	0.36	81.00	1402.00	2835	20240613	-40.56	1545	20240806	9.06	2835	-40.56	20240613	1545	9.06	20240806	2835	-40.56	20240613	1545	9.06	20240806	4.36	N	289080	500	266 억	N	N	951	N	N
107	20240904	150921	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1696	-54	5	-3.09	314382998	184914	206.62	1740	1740	1684	2275	1225	1750	1700.16	-49221	1779	1764	1751	1736	1723	1758	1730	266	525	500	1220	1	1	53234000	903	20.94	1.21	03	0.35	81.00	1402.00	2835	20240613	-40.18	1545	20240806	9.77	2835	-40.18	20240613	1545	9.77	20240806	2835	-40.18	20240613	1545	9.77	20240806	4.36	N	289080	500	266 억	N	N	0	N	N
108	20240904	140925	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1697	-53	5	-3.03	271788434	159660	178.40	1740	1740	1688	2275	1225	1750	1702.30	-51348	1779	1764	1751	1736	1723	1758	1730	266	525	500	1220	1	1	53234000	903	20.95	1.21	03	0.30	81.00	1402.00	2835	20240613	-40.14	1545	20240806	9.84	2835	-40.14	20240613	1545	9.84	20240806	2835	-40.14	20240613	1545	9.84	20240806	4.36	N	289080	500	266 억	N	N	0	N	N
109	20240904	130922	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1704	-46	5	-2.63	237962227	139678	156.08	1740	1740	1688	2275	1225	1750	1703.65	-54139	1779	1764	1751	1736	1723	1758	1730	266	525	500	1220	1	1	53234000	907	21.04	1.22	03	0.26	81.00	1402.00	2835	20240613	-39.89	1545	20240806	10.29	2835	-39.89	20240613	1545	10.29	20240806	2835	-39.89	20240613	1545	10.29	20240806	4.36	N	289080	500	266 억	N	N	0	N	N
110	20240904	120919	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1711	-39	5	-2.23	215062820	126235	141.05	1740	1740	1688	2275	1225	1750	1703.67	-54047	1779	1764	1751	1736	1723	1758	1730	266	525	500	1220	1	1	53234000	911	21.12	1.22	03	0.24	81.00	1402.00	2835	20240613	-39.65	1545	20240806	10.74	2835	-39.65	20240613	1545	10.74	20240806	2835	-39.65	20240613	1545	10.74	20240806	4.36	N	289080	500	266 억	N	N	0	N	N
111	20240904	110916	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1712	-38	5	-2.17	209953625	123244	137.71	1740	1740	1688	2275	1225	1750	1703.56	-52456	1779	1764	1751	1736	1723	1758	1730	266	525	500	1220	1	1	53234000	911	21.14	1.22	03	0.23	81.00	1402.00	2835	20240613	-39.61	1545	20240806	10.81	2835	-39.61	20240613	1545	10.81	20240806	2835	-39.61	20240613	1545	10.81	20240806	4.36	N	289080	500	266 억	N	N	0	N	N
112	20240904	100919	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1699	-51	5	-2.91	166487954	97599	109.06	1740	1740	1698	2275	1225	1750	1705.84	-45824	1779	1764	1751	1736	1723	1758	1730	266	525	500	1220	1	1	53234000	904	20.98	1.21	03	0.18	81.00	1402.00	2835	20240613	-40.07	1545	20240806	9.97	2835	-40.07	20240613	1545	9.97	20240806	2835	-40.07	20240613	1545	9.97	20240806	4.36	N	289080	500	266 억	N	N	0	N	N
113	20240904	090923	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1714	-36	5	-2.06	51229468	29917	33.43	1740	1740	1702	2275	1225	1750	1712.39	890	1779	1764	1751	1736	1723	1758	1730	266	525	500	1220	1	1	53234000	912	21.16	1.22	03	0.06	81.00	1402.00	2835	20240613	-39.54	1545	20240806	10.94	2835	-39.54	20240613	1545	10.94	20240806	2835	-39.54	20240613	1545	10.94	20240806	4.36	N	289080	500	266 억	N	N	0	N	N
114	20240903	160906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1750	-6	5	-0.34	154903486	88585	149.41	1756	1766	1738	2280	1230	1756	1748.64	-3179	1778	1766	1753	1741	1728	1768	1743	266	524	500	1220	1	1	53234000	932	21.60	1.25	03	0.17	81.00	1402.00	2835	20240613	-38.27	1545	20240806	13.27	2835	-38.27	20240613	1545	13.27	20240806	2835	-38.27	20240613	1545	13.27	20240806	4.38	N	289080	500	266 억	N	N	986	N	N
115	20240903	150915	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1740	-16	5	-0.91	150504076	86062	145.16	1756	1766	1738	2280	1230	1756	1748.79	-2069	1778	1766	1753	1741	1728	1768	1743	266	524	500	1220	1	1	53234000	926	21.48	1.24	03	0.16	81.00	1402.00	2835	20240613	-38.62	1545	20240806	12.62	2835	-38.62	20240613	1545	12.62	20240806	2835	-38.62	20240613	1545	12.62	20240806	4.38	N	289080	500	266 억	N	N	986	N	N
116	20240903	140916	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1743	-13	5	-0.74	121926458	69654	117.48	1756	1766	1740	2280	1230	1756	1750.46	-2440	1778	1766	1753	1741	1728	1768	1743	266	524	500	1220	1	1	53234000	928	21.52	1.24	03	0.13	81.00	1402.00	2835	20240613	-38.52	1545	20240806	12.82	2835	-38.52	20240613	1545	12.82	20240806	2835	-38.52	20240613	1545	12.82	20240806	4.38	N	289080	500	266 억	N	N	986	N	N
117	20240903	130916	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1745	-11	5	-0.63	109989037	62801	105.93	1756	1766	1742	2280	1230	1756	1751.39	2997	1778	1766	1753	1741	1728	1768	1743	266	524	500	1220	1	1	53234000	929	21.54	1.24	03	0.12	81.00	1402.00	2835	20240613	-38.45	1545	20240806	12.94	2835	-38.45	20240613	1545	12.94	20240806	2835	-38.45	20240613	1545	12.94	20240806	4.38	N	289080	500	266 억	N	N	986	N	N
118	20240903	120904	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1745	-11	5	-0.63	87461444	49884	84.14	1756	1766	1745	2280	1230	1756	1753.30	7988	1778	1766	1753	1741	1728	1768	1743	266	524	500	1220	1	1	53234000	929	21.54	1.24	03	0.09	81.00	1402.00	2835	20240613	-38.45	1545	20240806	12.94	2835	-38.45	20240613	1545	12.94	20240806	2835	-38.45	20240613	1545	12.94	20240806	4.38	N	289080	500	266 억	N	N	986	N	N
119	20240903	110904	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1750	-6	5	-0.34	69486268	39605	66.80	1756	1766	1749	2280	1230	1756	1754.48	11817	1778	1766	1753	1741	1728	1768	1743	266	524	500	1220	1	1	53234000	932	21.60	1.25	03	0.07	81.00	1402.00	2835	20240613	-38.27	1545	20240806	13.27	2835	-38.27	20240613	1545	13.27	20240806	2835	-38.27	20240613	1545	13.27	20240806	4.38	N	289080	500	266 억	N	N	986	N	N
120	20240903	100903	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1758	2	2	0.11	57586621	32813	55.35	1756	1766	1749	2280	1230	1756	1754.99	15078	1778	1766	1753	1741	1728	1768	1743	266	524	500	1220	1	1	53234000	936	21.70	1.25	03	0.06	81.00	1402.00	2835	20240613	-37.99	1545	20240806	13.79	2835	-37.99	20240613	1545	13.79	20240806	2835	-37.99	20240613	1545	13.79	20240806	4.38	N	289080	500	266 억	N	N	986	N	N
121	20240903	090906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1760	4	2	0.23	5195961	2958	4.99	1756	1760	1754	2280	1230	1756	1756.58	1476	1778	1766	1753	1741	1728	1768	1743	266	524	500	1220	1	1	53234000	937	21.73	1.26	03	0.01	81.00	1402.00	2835	20240613	-37.92	1545	20240806	13.92	2835	-37.92	20240613	1545	13.92	20240806	2835	-37.92	20240613	1545	13.92	20240806	4.38	N	289080	500	266 억	N	N	986	N	N
122	20240902	160857	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1756	2	2	0.11	100358656	57360	68.38	1756	1765	1740	2280	1228	1754	1749.63	-2965	1808	1780	1760	1732	1712	1795	1747	266	526	500	1220	1	1	53234000	935	21.68	1.25	03	0.11	81.00	1402.00	2835	20240613	-38.06	1545	20240806	13.66	2835	-38.06	20240613	1545	13.66	20240806	2835	-38.06	20240613	1545	13.66	20240806	4.38	N	289080	500	266 억	N	N	986	N	N
123	20240902	150910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1761	7	2	0.40	94377859	53957	64.32	1756	1765	1740	2280	1228	1754	1749.13	-2934	1808	1780	1760	1732	1712	1795	1747	266	526	500	1220	1	1	53234000	937	21.74	1.26	03	0.10	81.00	1402.00	2835	20240613	-37.88	1545	20240806	13.98	2835	-37.88	20240613	1545	13.98	20240806	2835	-37.88	20240613	1545	13.98	20240806	4.38	N	289080	500	266 억	N	N	96	N	N
124	20240902	140908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1757	3	2	0.17	80431299	46043	54.89	1756	1763	1740	2280	1228	1754	1746.87	-6683	1808	1780	1760	1732	1712	1795	1747	266	526	500	1220	1	1	53234000	935	21.69	1.25	03	0.09	81.00	1402.00	2835	20240613	-38.02	1545	20240806	13.72	2835	-38.02	20240613	1545	13.72	20240806	2835	-38.02	20240613	1545	13.72	20240806	4.38	N	289080	500	266 억	N	N	96	N	N
125	20240902	130904	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1763	9	2	0.51	76830696	43998	52.45	1756	1763	1740	2280	1228	1754	1746.23	-6748	1808	1780	1760	1732	1712	1795	1747	266	526	500	1220	1	1	53234000	939	21.77	1.26	03	0.08	81.00	1402.00	2835	20240613	-37.81	1545	20240806	14.11	2835	-37.81	20240613	1545	14.11	20240806	2835	-37.81	20240613	1545	14.11	20240806	4.38	N	289080	500	266 억	N	N	96	N	N
126	20240902	120907	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1744	-10	5	-0.57	50425476	28915	34.47	1756	1756	1740	2280	1228	1754	1743.92	-8118	1808	1780	1760	1732	1712	1795	1747	266	526	500	1220	1	1	53234000	928	21.53	1.24	03	0.05	81.00	1402.00	2835	20240613	-38.48	1545	20240806	12.88	2835	-38.48	20240613	1545	12.88	20240806	2835	-38.48	20240613	1545	12.88	20240806	4.38	N	289080	500	266 억	N	N	96	N	N
127	20240902	110858	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1741	-13	5	-0.74	48376188	27739	33.07	1756	1756	1740	2280	1228	1754	1743.98	-7916	1808	1780	1760	1732	1712	1795	1747	266	526	500	1220	1	1	53234000	927	21.49	1.24	03	0.05	81.00	1402.00	2835	20240613	-38.59	1545	20240806	12.69	2835	-38.59	20240613	1545	12.69	20240806	2835	-38.59	20240613	1545	12.69	20240806	4.38	N	289080	500	266 억	N	N	96	N	N
128	20240902	100857	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1750	-4	5	-0.23	27911843	15989	19.06	1756	1756	1741	2280	1228	1754	1745.69	-7093	1808	1780	1760	1732	1712	1795	1747	266	526	500	1220	1	1	53234000	932	21.60	1.25	03	0.03	81.00	1402.00	2835	20240613	-38.27	1545	20240806	13.27	2835	-38.27	20240613	1545	13.27	20240806	2835	-38.27	20240613	1545	13.27	20240806	4.38	N	289080	500	266 억	N	N	96	N	N
129	20240902	090852	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1752	-2	5	-0.11	5236874	2988	3.56	1756	1756	1747	2280	1228	1754	1752.64	-2528	1808	1780	1760	1732	1712	1795	1747	266	526	500	1220	1	1	53234000	933	21.63	1.25	03	0.01	81.00	1402.00	2835	20240613	-38.20	1545	20240806	13.40	2835	-38.20	20240613	1545	13.40	20240806	2835	-38.20	20240613	1545	13.40	20240806	4.38	N	289080	500	266 억	N	N	96	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History