KissMeData/440820/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	10527340	5013	38561.54	2105	2105	2080	2730	1470	2100	2100.01	0.00	-1	2113	2106	2093	2086	2073	2110	2090	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
3	20240930	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	10525235	5012	38553.84	2105	2105	2080	2730	1470	2100	2100.01	0.00	-1	2113	2106	2093	2086	2073	2110	2090	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
4	20240930	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	25210	12	92.31	2105	2105	2080	2730	1470	2100	2100.83	0.00	-1	2113	2106	2093	2086	2073	2110	2090	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
5	20240930	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	25210	12	92.31	2105	2105	2080	2730	1470	2100	2100.83	0.00	-1	2113	2106	2093	2086	2073	2110	2090	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
6	20240930	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	14710	7	53.85	2105	2105	2080	2730	1470	2100	2101.43	0.00	-1	2113	2106	2093	2086	2073	2110	2090	8	630	100	1470	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
7	20240930	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	14710	7	53.85	2105	2105	2080	2730	1470	2100	2101.43	0.00	-1	2113	2106	2093	2086	2073	2110	2090	8	630	100	1470	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
8	20240930	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2113	2106	2093	2086	2073	2110	2090	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
9	20240930	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2113	2106	2093	2086	2073	2110	2090	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
10	20240927	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	27180	13	0.05	2100	2100	2080	2700	1460	2080	2090.77	0.00	0	2100	2090	2080	2070	2060	2085	2065	8	620	100	1450	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
11	20240927	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	25080	12	0.05	2100	2100	2080	2700	1460	2080	2090.00	0.00	0	2100	2090	2080	2070	2060	2085	2065	8	620	100	1450	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
12	20240927	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	2100	1	0.00	2100	2100	2100	2700	1460	2080	2100.00	0.00	0	2100	2090	2080	2070	2060	2085	2065	8	620	100	1450	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
13	20240927	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	2100	1	0.00	2100	2100	2100	2700	1460	2080	2100.00	0.00	0	2100	2090	2080	2070	2060	2085	2065	8	620	100	1450	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
14	20240927	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	2100	1	0.00	2100	2100	2100	2700	1460	2080	2100.00	0.00	0	2100	2090	2080	2070	2060	2085	2065	8	620	100	1450	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
15	20240927	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	2100	2090	2080	2070	2060	2085	2065	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
16	20240927	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	2100	2090	2080	2070	2060	2085	2065	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
17	20240927	091333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	2100	2090	2080	2070	2060	2085	2065	8	620	100	1450	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	381	N	N	N	N
18	20240926	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	53214055	25671	151005.89	2090	2090	2070	2715	1465	2090	2072.92	0.01	-84	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.33	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
19	20240926	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	52109570	25140	147882.34	2090	2090	2070	2715	1465	2090	2072.78	0.01	-54	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	162	35.17	1.10	12	0.32	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
20	20240926	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	47854890	23089	135817.66	2090	2090	2070	2715	1465	2090	2072.63	0.01	8	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	161	35.08	1.10	12	0.30	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
21	20240926	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	23047610	11107	65335.30	2090	2090	2070	2715	1465	2090	2075.05	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	161	35.08	1.10	12	0.14	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
22	20240926	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	10648310	5117	30100.00	2090	2090	2070	2715	1465	2090	2080.97	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	162	35.17	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
23	20240926	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	4466810	2138	12576.47	2090	2090	2070	2715	1465	2090	2089.25	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.03	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
24	20240926	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	4180000	2000	11764.71	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.03	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
25	20240926	091320	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	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
26	20240925	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	35470	17	0.16	2080	2090	2080	2715	1465	2090	2086.47	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
27	20240925	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	35470	17	0.16	2080	2090	2080	2715	1465	2090	2086.47	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
28	20240925	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	35470	17	0.16	2080	2090	2080	2715	1465	2090	2086.47	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
29	20240925	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	35470	17	0.16	2080	2090	2080	2715	1465	2090	2086.47	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
30	20240925	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	35470	17	0.16	2080	2090	2080	2715	1465	2090	2086.47	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
31	20240925	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	35470	17	0.16	2080	2090	2080	2715	1465	2090	2086.47	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
32	20240925	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	35470	17	0.16	2080	2090	2080	2715	1465	2090	2086.47	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
33	20240925	091323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	12480	6	0.06	2080	2080	2080	2715	1465	2090	2080.00	0.01	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
34	20240924	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	21729770	10447	171.74	2080	2090	2080	2715	1465	2090	2080.00	0.01	0	2103	2096	2083	2076	2063	2100	2080	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.13	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
35	20240924	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	21729770	10447	171.74	2080	2090	2080	2715	1465	2090	2080.00	0.01	0	2103	2096	2083	2076	2063	2100	2080	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.13	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
36	20240924	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	21729770	10447	171.74	2080	2090	2080	2715	1465	2090	2080.00	0.01	0	2103	2096	2083	2076	2063	2100	2080	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.13	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
37	20240924	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	21729770	10447	171.74	2080	2090	2080	2715	1465	2090	2080.00	0.01	0	2103	2096	2083	2076	2063	2100	2080	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.13	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
38	20240924	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	21729770	10447	171.74	2080	2090	2080	2715	1465	2090	2080.00	0.01	0	2103	2096	2083	2076	2063	2100	2080	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.13	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
39	20240924	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	21729770	10447	171.74	2080	2090	2080	2715	1465	2090	2080.00	0.01	0	2103	2096	2083	2076	2063	2100	2080	8	625	100	1460	5	1	7800000	163	35.42	1.11	12	0.13	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
40	20240924	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	16527680	7946	130.63	2080	2080	2080	2715	1465	2090	2080.00	0.01	0	2103	2096	2083	2076	2063	2100	2080	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.10	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
41	20240924	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	4008160	1927	31.68	2080	2080	2080	2715	1465	2090	2080.00	0.01	0	2103	2096	2083	2076	2063	2100	2080	8	625	100	1460	5	1	7800000	162	35.25	1.10	12	0.02	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
42	20240923	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	12663565	6083	274.88	2070	2090	2070	2710	1460	2085	2081.80	0.01	-1100	2098	2091	2088	2081	2078	2090	2080	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.08	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
43	20240923	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	12663565	6083	274.88	2070	2090	2070	2710	1460	2085	2081.80	0.01	-1100	2098	2091	2088	2081	2078	2090	2080	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.08	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
44	20240923	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	12663565	6083	274.88	2070	2090	2070	2710	1460	2085	2081.80	0.01	-1100	2098	2091	2088	2081	2078	2090	2080	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.08	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
45	20240923	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	12231950	5875	265.48	2070	2090	2070	2710	1460	2085	2082.03	0.01	-913	2098	2091	2088	2081	2078	2090	2080	8	625	100	1450	5	1	7800000	162	35.17	1.10	12	0.08	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
46	20240923	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1783020	857	38.73	2070	2090	2070	2710	1460	2085	2080.54	0.01	-572	2098	2091	2088	2081	2078	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
47	20240923	111305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1026165	494	22.32	2070	2090	2070	2710	1460	2085	2077.26	0.01	-209	2098	2091	2088	2081	2078	2090	2080	8	625	100	1450	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
48	20240923	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	548700	265	11.97	2070	2090	2070	2710	1460	2085	2070.57	0.01	0	2098	2091	2088	2081	2078	2090	2080	8	625	100	1450	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
49	20240923	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	538250	260	11.75	2070	2075	2070	2710	1460	2085	2070.19	0.01	0	2098	2091	2088	2081	2078	2090	2080	8	625	100	1450	5	1	7800000	162	35.17	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	465	N	N	N	N
50	20240913	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	30	2	1.44	21050	10	0.01	2095	2115	2095	2710	1460	2085	2105.00	0.01	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1450	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
51	20240913	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	30	2	1.44	21050	10	0.01	2095	2115	2095	2710	1460	2085	2105.00	0.01	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1450	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
52	20240913	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	30	2	1.44	21050	10	0.01	2095	2115	2095	2710	1460	2085	2105.00	0.01	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1450	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
53	20240913	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	30	2	1.44	21050	10	0.01	2095	2115	2095	2710	1460	2085	2105.00	0.01	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1450	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
54	20240913	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	30	2	1.44	21050	10	0.01	2095	2115	2095	2710	1460	2085	2105.00	0.01	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1450	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
55	20240913	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	30	2	1.44	21050	10	0.01	2095	2115	2095	2710	1460	2085	2105.00	0.01	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1450	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
56	20240913	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	30	2	1.44	21050	10	0.01	2095	2115	2095	2710	1460	2085	2105.00	0.01	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1450	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
57	20240913	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	10475	5	0.00	2095	2095	2095	2710	1460	2085	2095.00	0.01	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1450	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
58	20240912	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	35069235	16903	501.28	2080	2085	2070	2730	1470	2100	2074.73	0.01	1000	2130	2115	2095	2080	2060	2105	2070	8	630	100	1470	5	1	7800000	163	35.34	1.11	12	0.22	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
59	20240912	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	35069235	16903	501.28	2080	2085	2070	2730	1470	2100	2074.73	0.01	1000	2130	2115	2095	2080	2060	2105	2070	8	630	100	1470	5	1	7800000	163	35.34	1.11	12	0.22	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
60	20240912	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-30	5	-1.43	34907515	16825	498.96	2080	2085	2070	2730	1470	2100	2074.74	0.01	1000	2130	2115	2095	2080	2060	2105	2070	8	630	100	1470	5	1	7800000	161	35.08	1.10	12	0.22	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
61	20240912	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-30	5	-1.43	33453785	16123	478.14	2080	2085	2070	2730	1470	2100	2074.91	0.01	1000	2130	2115	2095	2080	2060	2105	2070	8	630	100	1470	5	1	7800000	161	35.08	1.10	12	0.21	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
62	20240912	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-30	5	-1.43	32062745	15451	458.21	2080	2085	2070	2730	1470	2100	2075.12	0.01	1000	2130	2115	2095	2080	2060	2105	2070	8	630	100	1470	5	1	7800000	161	35.08	1.10	12	0.20	59.00	1883.00	2190	20240701	-5.48	1992	20231218	3.92	2190	-5.48	20240701	2005	3.24	20240104	2190	-5.48	20240701	1992	3.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
63	20240912	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-25	5	-1.19	11607970	5582	165.54	2080	2085	2075	2730	1470	2100	2079.54	0.01	500	2130	2115	2095	2080	2060	2105	2070	8	630	100	1470	5	1	7800000	162	35.17	1.10	12	0.07	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
64	20240912	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	104000	50	1.48	2080	2080	2080	2730	1470	2100	2080.00	0.01	0	2130	2115	2095	2080	2060	2105	2070	8	630	100	1470	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
65	20240912	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	2130	2115	2095	2080	2060	2105	2070	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
66	20240911	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	7021800	3372	222.57	2110	2110	2075	2740	1480	2110	2082.38	0.01	0	2136	2122	2096	2082	2056	2130	2090	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.04	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
67	20240911	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	6971535	3348	220.99	2110	2110	2075	2740	1480	2110	2082.30	0.01	0	2136	2122	2096	2082	2056	2130	2090	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.04	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
68	20240911	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-30	5	-1.42	6896555	3312	218.61	2110	2110	2075	2740	1480	2110	2082.29	0.01	0	2136	2122	2096	2082	2056	2130	2090	8	630	100	1470	5	1	7800000	162	35.25	1.10	12	0.04	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
69	20240911	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-30	5	-1.42	6548770	3145	207.59	2110	2110	2075	2740	1480	2110	2082.28	0.01	0	2136	2122	2096	2082	2056	2130	2090	8	630	100	1470	5	1	7800000	162	35.25	1.10	12	0.04	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
70	20240911	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-35	5	-1.66	5476865	2629	173.53	2110	2110	2075	2740	1480	2110	2083.25	0.01	0	2136	2122	2096	2082	2056	2130	2090	8	630	100	1470	5	1	7800000	162	35.17	1.10	12	0.03	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
71	20240911	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-30	5	-1.42	4478780	2148	141.78	2110	2110	2080	2740	1480	2110	2085.09	0.01	0	2136	2122	2096	2082	2056	2130	2090	8	630	100	1470	5	1	7800000	162	35.25	1.10	12	0.03	59.00	1883.00	2190	20240701	-5.02	1992	20231218	4.42	2190	-5.02	20240701	2005	3.74	20240104	2190	-5.02	20240701	1992	4.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
72	20240911	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	3388450	1625	107.26	2110	2110	2085	2740	1480	2110	2085.20	0.01	0	2136	2122	2096	2082	2056	2130	2090	8	630	100	1470	5	1	7800000	163	35.34	1.11	12	0.02	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
73	20240911	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	21100	10	0.66	2110	2110	2110	2740	1480	2110	2110.00	0.01	0	2136	2122	2096	2082	2056	2130	2090	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
74	20240910	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	3149200	1515	176.57	2080	2110	2070	2745	1485	2115	2078.68	0.01	0	2148	2131	2103	2086	2058	2137	2092	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
75	20240910	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	3149200	1515	176.57	2080	2110	2070	2745	1485	2115	2078.68	0.01	0	2148	2131	2103	2086	2058	2137	2092	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
76	20240910	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	3149200	1515	176.57	2080	2110	2070	2745	1485	2115	2078.68	0.01	0	2148	2131	2103	2086	2058	2137	2092	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
77	20240910	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	964950	465	54.20	2080	2100	2070	2745	1485	2115	2075.16	0.01	0	2148	2131	2103	2086	2058	2137	2092	8	630	100	1480	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
78	20240910	121136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	964950	465	54.20	2080	2100	2070	2745	1485	2115	2075.16	0.01	0	2148	2131	2103	2086	2058	2137	2092	8	630	100	1480	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
79	20240910	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	964950	465	54.20	2080	2100	2070	2745	1485	2115	2075.16	0.01	0	2148	2131	2103	2086	2058	2137	2092	8	630	100	1480	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
80	20240910	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	964950	465	54.20	2080	2100	2070	2745	1485	2115	2075.16	0.01	0	2148	2131	2103	2086	2058	2137	2092	8	630	100	1480	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
81	20240910	091133	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	0.01	0	2148	2131	2103	2086	2058	2137	2092	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
82	20240909	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	1805450	858	84.45	2115	2120	2075	2740	1480	2110	2104.25	0.01	0	2123	2116	2108	2101	2093	2112	2097	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
83	20240909	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1704165	810	79.72	2115	2120	2075	2740	1480	2110	2103.91	0.01	0	2123	2116	2108	2101	2093	2112	2097	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
84	20240909	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	1670480	794	78.15	2115	2120	2075	2740	1480	2110	2103.88	0.01	0	2123	2116	2108	2101	2093	2112	2097	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
85	20240909	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1662080	790	77.76	2115	2120	2075	2740	1480	2110	2103.90	0.01	0	2123	2116	2108	2101	2093	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
86	20240909	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-35	5	-1.66	1651555	785	77.26	2115	2120	2075	2740	1480	2110	2103.89	0.01	0	2123	2116	2108	2101	2093	2112	2097	8	630	100	1470	5	1	7800000	162	35.17	1.10	12	0.01	59.00	1883.00	2190	20240701	-5.25	1992	20231218	4.17	2190	-5.25	20240701	2005	3.49	20240104	2190	-5.25	20240701	1992	4.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
87	20240909	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	809550	383	37.70	2115	2120	2105	2740	1480	2110	2113.71	0.01	0	2123	2116	2108	2101	2093	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
88	20240909	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	653580	309	30.41	2115	2120	2115	2740	1480	2110	2115.15	0.01	0	2123	2116	2108	2101	2093	2112	2097	8	630	100	1470	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20240701	-3.20	1992	20231218	6.43	2190	-3.20	20240701	2005	5.74	20240104	2190	-3.20	20240701	1992	6.43	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
89	20240909	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	2123	2116	2108	2101	2093	2112	2097	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
90	20240906	161100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2133810	1016	169.05	2115	2115	2100	2735	1475	2105	2100.21	0.01	1000	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
91	20240906	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2133810	1016	169.05	2115	2115	2100	2735	1475	2105	2100.21	0.01	1000	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
92	20240906	141128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2133810	1016	169.05	2115	2115	2100	2735	1475	2105	2100.21	0.01	1000	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
93	20240906	131119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	2123260	1011	168.22	2115	2115	2100	2735	1475	2105	2100.16	0.01	1000	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
94	20240906	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	23260	11	1.83	2115	2115	2110	2735	1475	2105	2114.55	0.01	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
95	20240906	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	21150	10	1.66	2115	2115	2115	2735	1475	2105	2115.00	0.01	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
96	20240906	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	10575	5	0.83	2115	2115	2115	2735	1475	2105	2115.00	0.01	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
97	20240906	091119	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	0.01	0	2115	2110	2100	2095	2085	2112	2097	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
98	20240905	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1264095	601	13.16	2090	2105	2090	2740	1480	2110	2103.32	0.01	0	2130	2120	2100	2090	2070	2125	2095	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
99	20240905	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1264095	601	13.16	2090	2105	2090	2740	1480	2110	2103.32	0.01	0	2130	2120	2100	2090	2070	2125	2095	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
100	20240905	141112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	211595	101	2.21	2090	2105	2090	2740	1480	2110	2095.00	0.01	0	2130	2120	2100	2090	2070	2125	2095	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
101	20240905	131111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	211595	101	2.21	2090	2105	2090	2740	1480	2110	2095.00	0.01	0	2130	2120	2100	2090	2070	2125	2095	8	630	100	1470	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
102	20240905	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	201070	96	2.10	2090	2095	2090	2740	1480	2110	2094.48	0.01	0	2130	2120	2100	2090	2070	2125	2095	8	630	100	1470	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
103	20240905	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	31375	15	0.33	2090	2095	2090	2740	1480	2110	2091.67	0.01	0	2130	2120	2100	2090	2070	2125	2095	8	630	100	1470	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20240701	-4.34	1992	20231218	5.17	2190	-4.34	20240701	2005	4.49	20240104	2190	-4.34	20240701	1992	5.17	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
104	20240905	101110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	2130	2120	2100	2090	2070	2125	2095	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
105	20240905	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	2130	2120	2100	2090	2070	2125	2095	8	630	100	1470	5	1	7800000	165	35.76	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	471	N	N	N	N
106	20240904	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	9539685	4566	884.88	2100	2110	2080	2745	1485	2115	2089.29	0.01	289	2135	2125	2110	2100	2085	2130	2105	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	476	N	N	N	N
107	20240904	151058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	9539685	4566	884.88	2100	2110	2080	2745	1485	2115	2089.29	0.01	289	2135	2125	2110	2100	2085	2130	2105	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	476	N	N	N	N
108	20240904	141102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	9518610	4556	882.95	2100	2110	2080	2745	1485	2115	2089.25	0.01	294	2135	2125	2110	2100	2085	2130	2105	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.06	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	476	N	N	N	N
109	20240904	131058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-30	5	-1.42	7587830	3630	703.49	2100	2110	2085	2745	1485	2115	2090.31	0.01	294	2135	2125	2110	2100	2085	2130	2105	8	630	100	1480	5	1	7800000	163	35.34	1.11	12	0.05	59.00	1883.00	2190	20240701	-4.79	1992	20231218	4.67	2190	-4.79	20240701	2005	3.99	20240104	2190	-4.79	20240701	1992	4.67	20231218	0.06	N	440820	100	7 억	476	N	N	N	N
110	20240904	121056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	856450	408	79.07	2100	2110	2090	2745	1485	2115	2099.14	0.01	294	2135	2125	2110	2100	2085	2130	2105	8	630	100	1480	5	1	7800000	163	35.42	1.11	12	0.01	59.00	1883.00	2190	20240701	-4.57	1992	20231218	4.92	2190	-4.57	20240701	2005	4.24	20240104	2190	-4.57	20240701	1992	4.92	20231218	0.06	N	440820	100	7 억	476	N	N	N	N
111	20240904	111051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	336150	160	31.01	2100	2110	2100	2745	1485	2115	2100.94	0.01	145	2135	2125	2110	2100	2085	2130	2105	8	630	100	1480	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	476	N	N	N	N
112	20240904	101053	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	0.01	0	2135	2125	2110	2100	2085	2130	2105	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	476	N	N	N	N
113	20240904	091100	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	0.01	0	2135	2125	2110	2100	2085	2130	2105	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	476	N	N	N	N
114	20240903	161039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1081895	516	19.49	2095	2120	2095	2745	1485	2115	2096.70	0.01	-2	2125	2120	2110	2105	2095	2122	2107	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	478	N	N	N	N
115	20240903	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1081895	516	19.49	2095	2120	2095	2745	1485	2115	2096.70	0.01	-2	2125	2120	2110	2105	2095	2122	2107	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	478	N	N	N	N
116	20240903	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1081895	516	19.49	2095	2120	2095	2745	1485	2115	2096.70	0.01	-2	2125	2120	2110	2105	2095	2122	2107	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	478	N	N	N	N
117	20240903	131051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1081895	516	19.49	2095	2120	2095	2745	1485	2115	2096.70	0.01	-2	2125	2120	2110	2105	2095	2122	2107	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	478	N	N	N	N
118	20240903	121037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	1081895	516	19.49	2095	2120	2095	2745	1485	2115	2096.70	0.01	-2	2125	2120	2110	2105	2095	2122	2107	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	478	N	N	N	N
119	20240903	111036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	943605	450	16.99	2095	2120	2095	2745	1485	2115	2096.90	0.01	-2	2125	2120	2110	2105	2095	2122	2107	8	630	100	1480	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	478	N	N	N	N
120	20240903	101035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	356200	170	6.42	2095	2100	2095	2745	1485	2115	2095.29	0.01	0	2125	2120	2110	2105	2095	2122	2107	8	630	100	1480	5	1	7800000	164	35.59	1.12	12	0.00	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	478	N	N	N	N
121	20240903	091039	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	0.01	0	2125	2120	2110	2105	2095	2122	2107	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	478	N	N	N	N
122	20240902	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	5586145	2648	224.41	2115	2115	2100	2745	1485	2115	2109.57	0.01	-33	2131	2122	2106	2097	2081	2127	2102	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
123	20240902	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	5586145	2648	224.41	2115	2115	2100	2745	1485	2115	2109.57	0.01	-33	2131	2122	2106	2097	2081	2127	2102	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
124	20240902	141040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	5586145	2648	224.41	2115	2115	2100	2745	1485	2115	2109.57	0.01	-33	2131	2122	2106	2097	2081	2127	2102	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
125	20240902	131036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	5575570	2643	223.98	2115	2115	2100	2745	1485	2115	2109.56	0.01	-33	2131	2122	2106	2097	2081	2127	2102	8	630	100	1480	5	1	7800000	164	35.68	1.12	12	0.03	59.00	1883.00	2190	20240701	-3.88	1992	20231218	5.67	2190	-3.88	20240701	2005	4.99	20240104	2190	-3.88	20240701	1992	5.67	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
126	20240902	121041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	5154570	2443	207.03	2115	2115	2100	2745	1485	2115	2109.93	0.01	-33	2131	2122	2106	2097	2081	2127	2102	8	630	100	1480	5	1	7800000	164	35.59	1.12	12	0.03	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
127	20240902	111029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	5154570	2443	207.03	2115	2115	2100	2745	1485	2115	2109.93	0.01	-33	2131	2122	2106	2097	2081	2127	2102	8	630	100	1480	5	1	7800000	164	35.59	1.12	12	0.03	59.00	1883.00	2190	20240701	-4.11	1992	20231218	5.42	2190	-4.11	20240701	2005	4.74	20240104	2190	-4.11	20240701	1992	5.42	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
128	20240902	101029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	3632070	1718	145.59	2115	2115	2110	2745	1485	2115	2114.13	0.01	-33	2131	2122	2106	2097	2081	2127	2102	8	630	100	1480	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.65	1992	20231218	5.92	2190	-3.65	20240701	2005	5.24	20240104	2190	-3.65	20240701	1992	5.92	20231218	0.06	N	440820	100	7 억	511	N	N	N	N
129	20240902	091023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2999070	1418	120.17	2115	2115	2115	2745	1485	2115	2115.00	0.01	-18	2131	2122	2106	2097	2081	2127	2102	8	630	100	1480	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20240701	-3.42	1992	20231218	6.17	2190	-3.42	20240701	2005	5.49	20240104	2190	-3.42	20240701	1992	6.17	20231218	0.06	N	440820	100	7 억	511	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History