KissMeData/100790/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	-20	5	-0.38	95320480	18255	126.36	5280	5280	5170	6850	3690	5270	5221.50	0.77	-8497	5323	5296	5253	5226	5183	5310	5240	550	1580	1000	3580	10	1	53124634	2789	11.49	0.81	12	0.03	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	4410	19.05	20240909	7330	-28.38	20240219	4295	22.24	20231031	2.16	N	100790	1000	550 억	409869	N	N	84	N	N
3	20240930	150807	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5230	-40	5	-0.76	80901780	15504	107.32	5280	5280	5170	6850	3690	5270	5218.12	0.77	-7070	5323	5296	5253	5226	5183	5310	5240	550	1580	1000	3580	10	1	53124634	2778	11.44	0.80	12	0.03	457.00	6503.00	7330	20240219	-28.65	4295	20231031	21.77	7330	-28.65	20240219	4410	18.59	20240909	7330	-28.65	20240219	4295	21.77	20231031	2.16	N	100790	1000	550 억	409869	N	N	10	N	N
4	20240930	140806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	-20	5	-0.38	62956340	12071	83.55	5280	5280	5170	6850	3690	5270	5215.50	0.77	-6211	5323	5296	5253	5226	5183	5310	5240	550	1580	1000	3580	10	1	53124634	2789	11.49	0.81	12	0.02	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	4410	19.05	20240909	7330	-28.38	20240219	4295	22.24	20231031	2.16	N	100790	1000	550 억	409869	N	N	10	N	N
5	20240930	130803	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	-50	5	-0.95	58804580	11277	78.06	5280	5280	5170	6850	3690	5270	5214.56	0.77	-5833	5323	5296	5253	5226	5183	5310	5240	550	1580	1000	3580	10	1	53124634	2773	11.42	0.80	12	0.02	457.00	6503.00	7330	20240219	-28.79	4295	20231031	21.54	7330	-28.79	20240219	4410	18.37	20240909	7330	-28.79	20240219	4295	21.54	20231031	2.16	N	100790	1000	550 억	409869	N	N	10	N	N
6	20240930	120759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	-70	5	-1.33	36469650	7007	48.50	5280	5280	5170	6850	3690	5270	5204.75	0.77	-5409	5323	5296	5253	5226	5183	5310	5240	550	1580	1000	3580	10	1	53124634	2762	11.38	0.80	12	0.01	457.00	6503.00	7330	20240219	-29.06	4295	20231031	21.07	7330	-29.06	20240219	4410	17.91	20240909	7330	-29.06	20240219	4295	21.07	20231031	2.16	N	100790	1000	550 억	409869	N	N	10	N	N
7	20240930	110758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	-80	5	-1.52	25139730	4819	33.36	5280	5280	5180	6850	3690	5270	5216.79	0.77	-4479	5323	5296	5253	5226	5183	5310	5240	550	1580	1000	3580	10	1	53124634	2757	11.36	0.80	12	0.01	457.00	6503.00	7330	20240219	-29.20	4295	20231031	20.84	7330	-29.20	20240219	4410	17.69	20240909	7330	-29.20	20240219	4295	20.84	20231031	2.16	N	100790	1000	550 억	409869	N	N	10	N	N
8	20240930	100756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	-50	5	-0.95	9225180	1759	12.18	5280	5280	5200	6850	3690	5270	5244.56	0.77	-1459	5323	5296	5253	5226	5183	5310	5240	550	1580	1000	3580	10	1	53124634	2773	11.42	0.80	12	0.00	457.00	6503.00	7330	20240219	-28.79	4295	20231031	21.54	7330	-28.79	20240219	4410	18.37	20240909	7330	-28.79	20240219	4295	21.54	20231031	2.16	N	100790	1000	550 억	409869	N	N	10	N	N
9	20240930	090725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	-30	5	-0.57	5671560	1078	7.46	5280	5280	5240	6850	3690	5270	5261.19	0.77	-944	5323	5296	5253	5226	5183	5310	5240	550	1580	1000	3580	10	1	53124634	2784	11.47	0.81	12	0.00	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4410	18.82	20240909	7330	-28.51	20240219	4295	22.00	20231031	2.16	N	100790	1000	550 억	409869	N	N	10	N	N
10	20240927	160759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	30	2	0.57	75592950	14397	51.45	5210	5280	5210	6810	3670	5240	5250.60	0.78	-2529	5380	5310	5250	5180	5120	5280	5150	550	1570	1000	3560	10	1	53124634	2800	11.53	0.81	12	0.03	457.00	6503.00	7330	20240219	-28.10	4295	20231031	22.70	7330	-28.10	20240219	4410	19.50	20240909	7330	-28.10	20240219	4295	22.70	20231031	2.14	N	100790	1000	550 억	412379	N	N	10	N	N
11	20240927	150805	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	10	2	0.19	64823640	12351	44.14	5210	5280	5210	6810	3670	5240	5248.45	0.78	-2604	5380	5310	5250	5180	5120	5280	5150	550	1570	1000	3560	10	1	53124634	2789	11.49	0.81	12	0.02	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	4410	19.05	20240909	7330	-28.38	20240219	4295	22.24	20231031	2.14	N	100790	1000	550 억	412379	N	N	5235	N	N
12	20240927	140811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5260	20	2	0.38	51645900	9840	35.16	5210	5280	5210	6810	3670	5240	5248.57	0.78	-2498	5380	5310	5250	5180	5120	5280	5150	550	1570	1000	3560	10	1	53124634	2794	11.51	0.81	12	0.02	457.00	6503.00	7330	20240219	-28.24	4295	20231031	22.47	7330	-28.24	20240219	4410	19.27	20240909	7330	-28.24	20240219	4295	22.47	20231031	2.14	N	100790	1000	550 억	412379	N	N	5235	N	N
13	20240927	130803	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5260	20	2	0.38	33395550	6377	22.79	5210	5280	5210	6810	3670	5240	5236.87	0.78	-1318	5380	5310	5250	5180	5120	5280	5150	550	1570	1000	3560	10	1	53124634	2794	11.51	0.81	12	0.01	457.00	6503.00	7330	20240219	-28.24	4295	20231031	22.47	7330	-28.24	20240219	4410	19.27	20240909	7330	-28.24	20240219	4295	22.47	20231031	2.14	N	100790	1000	550 억	412379	N	N	5235	N	N
14	20240927	120759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5230	-10	5	-0.19	29583720	5651	20.19	5210	5280	5210	6810	3670	5240	5235.13	0.78	-1359	5380	5310	5250	5180	5120	5280	5150	550	1570	1000	3560	10	1	53124634	2778	11.44	0.80	12	0.01	457.00	6503.00	7330	20240219	-28.65	4295	20231031	21.77	7330	-28.65	20240219	4410	18.59	20240909	7330	-28.65	20240219	4295	21.77	20231031	2.14	N	100790	1000	550 억	412379	N	N	5235	N	N
15	20240927	110803	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	0	3	0.00	16959980	3230	11.54	5210	5280	5210	6810	3670	5240	5250.77	0.78	-757	5380	5310	5250	5180	5120	5280	5150	550	1570	1000	3560	10	1	53124634	2784	11.47	0.81	12	0.01	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4410	18.82	20240909	7330	-28.51	20240219	4295	22.00	20231031	2.14	N	100790	1000	550 억	412379	N	N	5235	N	N
16	20240927	100802	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5280	40	2	0.76	13164910	2506	8.96	5210	5280	5210	6810	3670	5240	5253.36	0.78	-404	5380	5310	5250	5180	5120	5280	5150	550	1570	1000	3560	10	1	53124634	2805	11.55	0.81	12	0.00	457.00	6503.00	7330	20240219	-27.97	4295	20231031	22.93	7330	-27.97	20240219	4410	19.73	20240909	7330	-27.97	20240219	4295	22.93	20231031	2.14	N	100790	1000	550 억	412379	N	N	5235	N	N
17	20240927	090803	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	10	2	0.19	1486890	285	1.02	5210	5250	5210	6810	3670	5240	5217.16	0.78	-29	5380	5310	5250	5180	5120	5280	5150	550	1570	1000	3560	10	1	53124634	2789	11.49	0.81	12	0.00	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	4410	19.05	20240909	7330	-28.38	20240219	4295	22.24	20231031	2.14	N	100790	1000	550 억	412379	N	N	5235	N	N
18	20240926	160748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	-30	5	-0.57	146298960	27950	35.99	5300	5320	5190	6850	3690	5270	5234.31	0.79	-7822	5443	5356	5303	5216	5163	5400	5260	550	1580	1000	3580	10	1	53124634	2784	11.47	0.81	12	0.05	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4410	18.82	20240909	7330	-28.51	20240219	4295	22.00	20231031	2.12	N	100790	1000	550 억	419897	N	N	5235	N	N
19	20240926	150750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	-50	5	-0.95	86371800	16462	21.20	5300	5320	5210	6850	3690	5270	5246.74	0.79	-3225	5443	5356	5303	5216	5163	5400	5260	550	1580	1000	3580	10	1	53124634	2773	11.42	0.80	12	0.03	457.00	6503.00	7330	20240219	-28.79	4295	20231031	21.54	7330	-28.79	20240219	4410	18.37	20240909	7330	-28.79	20240219	4295	21.54	20231031	2.12	N	100790	1000	550 억	419897	N	N	9161	N	N
20	20240926	140759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	-50	5	-0.95	76231150	14518	18.69	5300	5320	5210	6850	3690	5270	5250.80	0.79	-2578	5443	5356	5303	5216	5163	5400	5260	550	1580	1000	3580	10	1	53124634	2773	11.42	0.80	12	0.03	457.00	6503.00	7330	20240219	-28.79	4295	20231031	21.54	7330	-28.79	20240219	4410	18.37	20240909	7330	-28.79	20240219	4295	21.54	20231031	2.12	N	100790	1000	550 억	419897	N	N	9161	N	N
21	20240926	130756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	0	3	0.00	51297640	9750	12.55	5300	5320	5210	6850	3690	5270	5261.30	0.79	-49	5443	5356	5303	5216	5163	5400	5260	550	1580	1000	3580	10	1	53124634	2800	11.53	0.81	12	0.02	457.00	6503.00	7330	20240219	-28.10	4295	20231031	22.70	7330	-28.10	20240219	4410	19.50	20240909	7330	-28.10	20240219	4295	22.70	20231031	2.12	N	100790	1000	550 억	419897	N	N	9161	N	N
22	20240926	120759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5260	-10	5	-0.19	50613700	9620	12.39	5300	5320	5210	6850	3690	5270	5261.30	0.79	77	5443	5356	5303	5216	5163	5400	5260	550	1580	1000	3580	10	1	53124634	2794	11.51	0.81	12	0.02	457.00	6503.00	7330	20240219	-28.24	4295	20231031	22.47	7330	-28.24	20240219	4410	19.27	20240909	7330	-28.24	20240219	4295	22.47	20231031	2.12	N	100790	1000	550 억	419897	N	N	9161	N	N
23	20240926	110757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5300	30	2	0.57	47678260	9065	11.67	5300	5320	5210	6850	3690	5270	5259.60	0.79	415	5443	5356	5303	5216	5163	5400	5260	550	1580	1000	3580	10	1	53124634	2816	11.60	0.82	12	0.02	457.00	6503.00	7330	20240219	-27.69	4295	20231031	23.40	7330	-27.69	20240219	4410	20.18	20240909	7330	-27.69	20240219	4295	23.40	20231031	2.12	N	100790	1000	550 억	419897	N	N	9161	N	N
24	20240926	100759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5260	-10	5	-0.19	37405940	7124	9.17	5300	5320	5210	6850	3690	5270	5250.69	0.79	969	5443	5356	5303	5216	5163	5400	5260	550	1580	1000	3580	10	1	53124634	2794	11.51	0.81	12	0.01	457.00	6503.00	7330	20240219	-28.24	4295	20231031	22.47	7330	-28.24	20240219	4410	19.27	20240909	7330	-28.24	20240219	4295	22.47	20231031	2.12	N	100790	1000	550 억	419897	N	N	9161	N	N
25	20240926	090755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5280	10	2	0.19	14806020	2812	3.62	5300	5320	5230	6850	3690	5270	5265.30	0.79	-827	5443	5356	5303	5216	5163	5400	5260	550	1580	1000	3580	10	1	53124634	2805	11.55	0.81	12	0.01	457.00	6503.00	7330	20240219	-27.97	4295	20231031	22.93	7330	-27.97	20240219	4410	19.73	20240909	7330	-27.97	20240219	4295	22.93	20231031	2.12	N	100790	1000	550 억	419897	N	N	9161	N	N
26	20240925	160748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	20	2	0.38	411190550	77493	395.25	5250	5390	5250	6820	3680	5250	5306.16	0.78	6756	5303	5276	5223	5196	5143	5290	5210	550	1570	1000	3570	10	1	53124634	2800	11.53	0.81	12	0.15	457.00	6503.00	7330	20240219	-28.10	4295	20231031	22.70	7330	-28.10	20240219	4410	19.50	20240909	7330	-28.10	20240219	4295	22.70	20231031	2.08	N	100790	1000	550 억	412118	N	N	9161	N	N
27	20240925	150754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5280	30	2	0.57	313464860	58964	300.74	5250	5390	5250	6820	3680	5250	5316.21	0.78	6523	5303	5276	5223	5196	5143	5290	5210	550	1570	1000	3570	10	1	53124634	2805	11.55	0.81	12	0.11	457.00	6503.00	7330	20240219	-27.97	4295	20231031	22.93	7330	-27.97	20240219	4410	19.73	20240909	7330	-27.97	20240219	4295	22.93	20231031	2.08	N	100790	1000	550 억	412118	N	N	816	N	N
28	20240925	140755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	100	2	1.90	185253310	34815	177.57	5250	5390	5250	6820	3680	5250	5321.08	0.78	8133	5303	5276	5223	5196	5143	5290	5210	550	1570	1000	3570	10	1	53124634	2842	11.71	0.82	12	0.07	457.00	6503.00	7330	20240219	-27.01	4295	20231031	24.56	7330	-27.01	20240219	4410	21.32	20240909	7330	-27.01	20240219	4295	24.56	20231031	2.08	N	100790	1000	550 억	412118	N	N	816	N	N
29	20240925	130754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5340	90	2	1.71	177638490	33391	170.31	5250	5390	5250	6820	3680	5250	5319.95	0.78	7232	5303	5276	5223	5196	5143	5290	5210	550	1570	1000	3570	10	1	53124634	2837	11.68	0.82	12	0.06	457.00	6503.00	7330	20240219	-27.15	4295	20231031	24.33	7330	-27.15	20240219	4410	21.09	20240909	7330	-27.15	20240219	4295	24.33	20231031	2.08	N	100790	1000	550 억	412118	N	N	816	N	N
30	20240925	120755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5340	90	2	1.71	153837920	28938	147.60	5250	5390	5250	6820	3680	5250	5316.12	0.78	6826	5303	5276	5223	5196	5143	5290	5210	550	1570	1000	3570	10	1	53124634	2837	11.68	0.82	12	0.05	457.00	6503.00	7330	20240219	-27.15	4295	20231031	24.33	7330	-27.15	20240219	4410	21.09	20240909	7330	-27.15	20240219	4295	24.33	20231031	2.08	N	100790	1000	550 억	412118	N	N	816	N	N
31	20240925	110751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5330	80	2	1.52	113512800	21374	109.02	5250	5390	5250	6820	3680	5250	5310.79	0.78	5242	5303	5276	5223	5196	5143	5290	5210	550	1570	1000	3570	10	1	53124634	2832	11.66	0.82	12	0.04	457.00	6503.00	7330	20240219	-27.29	4295	20231031	24.10	7330	-27.29	20240219	4410	20.86	20240909	7330	-27.29	20240219	4295	24.10	20231031	2.08	N	100790	1000	550 억	412118	N	N	816	N	N
32	20240925	100753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5340	90	2	1.71	109968830	20708	105.62	5250	5390	5250	6820	3680	5250	5310.45	0.78	5129	5303	5276	5223	5196	5143	5290	5210	550	1570	1000	3570	10	1	53124634	2837	11.68	0.82	12	0.04	457.00	6503.00	7330	20240219	-27.15	4295	20231031	24.33	7330	-27.15	20240219	4410	21.09	20240909	7330	-27.15	20240219	4295	24.33	20231031	2.08	N	100790	1000	550 억	412118	N	N	816	N	N
33	20240925	090757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5350	100	2	1.90	19602070	3702	18.88	5250	5360	5250	6820	3680	5250	5294.99	0.78	1247	5303	5276	5223	5196	5143	5290	5210	550	1570	1000	3570	10	1	53124634	2842	11.71	0.82	12	0.01	457.00	6503.00	7330	20240219	-27.01	4295	20231031	24.56	7330	-27.01	20240219	4410	21.32	20240909	7330	-27.01	20240219	4295	24.56	20231031	2.08	N	100790	1000	550 억	412118	N	N	816	N	N
34	20240924	160747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	30	2	0.57	101071020	19434	40.69	5200	5250	5170	6780	3660	5220	5200.73	0.78	228	5360	5290	5230	5160	5100	5260	5130	550	1560	1000	3540	10	1	53124634	2789	11.49	0.81	12	0.04	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	4410	19.05	20240909	7330	-28.38	20240219	4295	22.24	20231031	2.02	N	100790	1000	550 억	411895	N	N	816	N	N
35	20240924	150749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	0	3	0.00	80082170	15429	32.30	5200	5240	5170	6780	3660	5220	5190.37	0.78	796	5360	5290	5230	5160	5100	5260	5130	550	1560	1000	3540	10	1	53124634	2773	11.42	0.80	12	0.03	457.00	6503.00	7330	20240219	-28.79	4295	20231031	21.54	7330	-28.79	20240219	4410	18.37	20240909	7330	-28.79	20240219	4295	21.54	20231031	2.02	N	100790	1000	550 억	411895	N	N	0	N	N
36	20240924	140744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	-50	5	-0.96	71468240	13770	28.83	5200	5240	5170	6780	3660	5220	5190.14	0.78	592	5360	5290	5230	5160	5100	5260	5130	550	1560	1000	3540	10	1	53124634	2747	11.31	0.80	12	0.03	457.00	6503.00	7330	20240219	-29.47	4295	20231031	20.37	7330	-29.47	20240219	4410	17.23	20240909	7330	-29.47	20240219	4295	20.37	20231031	2.02	N	100790	1000	550 억	411895	N	N	0	N	N
37	20240924	130747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	-40	5	-0.77	46366480	8920	18.68	5200	5240	5180	6780	3660	5220	5198.04	0.78	610	5360	5290	5230	5160	5100	5260	5130	550	1560	1000	3540	10	1	53124634	2752	11.33	0.80	12	0.02	457.00	6503.00	7330	20240219	-29.33	4295	20231031	20.61	7330	-29.33	20240219	4410	17.46	20240909	7330	-29.33	20240219	4295	20.61	20231031	2.02	N	100790	1000	550 억	411895	N	N	0	N	N
38	20240924	120741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5190	-30	5	-0.57	43720560	8410	17.61	5200	5240	5180	6780	3660	5220	5198.64	0.78	820	5360	5290	5230	5160	5100	5260	5130	550	1560	1000	3540	10	1	53124634	2757	11.36	0.80	12	0.02	457.00	6503.00	7330	20240219	-29.20	4295	20231031	20.84	7330	-29.20	20240219	4410	17.69	20240909	7330	-29.20	20240219	4295	20.84	20231031	2.02	N	100790	1000	550 억	411895	N	N	0	N	N
39	20240924	110749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	-20	5	-0.38	24205990	4652	9.74	5200	5240	5180	6780	3660	5220	5203.35	0.78	-702	5360	5290	5230	5160	5100	5260	5130	550	1560	1000	3540	10	1	53124634	2762	11.38	0.80	12	0.01	457.00	6503.00	7330	20240219	-29.06	4295	20231031	21.07	7330	-29.06	20240219	4410	17.91	20240909	7330	-29.06	20240219	4295	21.07	20231031	2.02	N	100790	1000	550 억	411895	N	N	0	N	N
40	20240924	100748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5230	10	2	0.19	6707480	1283	2.69	5200	5240	5190	6780	3660	5220	5227.97	0.78	-313	5360	5290	5230	5160	5100	5260	5130	550	1560	1000	3540	10	1	53124634	2778	11.44	0.80	12	0.00	457.00	6503.00	7330	20240219	-28.65	4295	20231031	21.77	7330	-28.65	20240219	4410	18.59	20240909	7330	-28.65	20240219	4295	21.77	20231031	2.02	N	100790	1000	550 억	411895	N	N	0	N	N
41	20240924	090749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5230	10	2	0.19	917990	176	0.37	5200	5230	5190	6780	3660	5220	5215.85	0.78	-54	5360	5290	5230	5160	5100	5260	5130	550	1560	1000	3540	10	1	53124634	2778	11.44	0.80	12	0.00	457.00	6503.00	7330	20240219	-28.65	4295	20231031	21.77	7330	-28.65	20240219	4410	18.59	20240909	7330	-28.65	20240219	4295	21.77	20231031	2.02	N	100790	1000	550 억	411895	N	N	0	N	N
42	20240923	160745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	-60	5	-1.14	249906930	47759	64.93	5270	5300	5170	6860	3700	5280	5232.67	0.79	-10209	5480	5380	5240	5140	5000	5430	5190	550	1580	1000	3590	10	1	53124634	2773	11.42	0.80	12	0.09	457.00	6503.00	7330	20240219	-28.79	4295	20231031	21.54	7330	-28.79	20240219	4410	18.37	20240909	7330	-28.79	20240219	4295	21.54	20231031	2.00	N	100790	1000	550 억	422022	N	N	0	N	N
43	20240923	150748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	-30	5	-0.57	215728940	41211	56.03	5270	5300	5170	6860	3700	5280	5234.74	0.79	-8010	5480	5380	5240	5140	5000	5430	5190	550	1580	1000	3590	10	1	53124634	2789	11.49	0.81	12	0.08	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	4410	19.05	20240909	7330	-28.38	20240219	4295	22.24	20231031	2.00	N	100790	1000	550 억	422022	N	N	0	N	N
44	20240923	140753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5210	-70	5	-1.33	156280850	29796	40.51	5270	5300	5200	6860	3700	5280	5245.03	0.79	-7258	5480	5380	5240	5140	5000	5430	5190	550	1580	1000	3590	10	1	53124634	2768	11.40	0.80	12	0.06	457.00	6503.00	7330	20240219	-28.92	4295	20231031	21.30	7330	-28.92	20240219	4410	18.14	20240909	7330	-28.92	20240219	4295	21.30	20231031	2.00	N	100790	1000	550 억	422022	N	N	0	N	N
45	20240923	130747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5230	-50	5	-0.95	154305320	29418	39.99	5270	5300	5200	6860	3700	5280	5245.27	0.79	-7196	5480	5380	5240	5140	5000	5430	5190	550	1580	1000	3590	10	1	53124634	2778	11.44	0.80	12	0.06	457.00	6503.00	7330	20240219	-28.65	4295	20231031	21.77	7330	-28.65	20240219	4410	18.59	20240909	7330	-28.65	20240219	4295	21.77	20231031	2.00	N	100790	1000	550 억	422022	N	N	0	N	N
46	20240923	120746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	-30	5	-0.57	127059860	24196	32.89	5270	5300	5220	6860	3700	5280	5251.28	0.79	-6566	5480	5380	5240	5140	5000	5430	5190	550	1580	1000	3590	10	1	53124634	2789	11.49	0.81	12	0.05	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	4410	19.05	20240909	7330	-28.38	20240219	4295	22.24	20231031	2.00	N	100790	1000	550 억	422022	N	N	0	N	N
47	20240923	110748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5290	10	2	0.19	70390580	13407	18.23	5270	5300	5220	6860	3700	5280	5250.29	0.79	-2417	5480	5380	5240	5140	5000	5430	5190	550	1580	1000	3590	10	1	53124634	2810	11.58	0.81	12	0.03	457.00	6503.00	7330	20240219	-27.83	4295	20231031	23.17	7330	-27.83	20240219	4410	19.95	20240909	7330	-27.83	20240219	4295	23.17	20231031	2.00	N	100790	1000	550 억	422022	N	N	0	N	N
48	20240923	100747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5250	-30	5	-0.57	51112680	9747	13.25	5270	5300	5220	6860	3700	5280	5243.94	0.79	-2050	5480	5380	5240	5140	5000	5430	5190	550	1580	1000	3590	10	1	53124634	2789	11.49	0.81	12	0.02	457.00	6503.00	7330	20240219	-28.38	4295	20231031	22.24	7330	-28.38	20240219	4410	19.05	20240909	7330	-28.38	20240219	4295	22.24	20231031	2.00	N	100790	1000	550 억	422022	N	N	0	N	N
49	20240923	090747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5260	-20	5	-0.38	642790	122	0.17	5270	5270	5240	6860	3700	5280	5268.77	0.79	-91	5480	5380	5240	5140	5000	5430	5190	550	1580	1000	3590	10	1	53124634	2794	11.51	0.81	12	0.00	457.00	6503.00	7330	20240219	-28.24	4295	20231031	22.47	7330	-28.24	20240219	4410	19.27	20240909	7330	-28.24	20240219	4295	22.47	20231031	2.00	N	100790	1000	550 억	422022	N	N	0	N	N
50	20240913	160708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	125	2	2.56	460536575	94516	825.40	4900	5020	4780	6350	3420	4885	4872.58	0.73	27007	4931	4907	4866	4842	4801	4920	4855	550	1465	1000	3320	10	1	53124634	2662	10.96	0.77	12	0.18	457.00	6503.00	7330	20240219	-31.65	4295	20231031	16.65	7330	-31.65	20240219	4410	13.61	20240909	7330	-31.65	20240219	4295	16.65	20231031	2.02	N	100790	1000	550 억	389535	N	N	0	N	N
51	20240913	150716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4980	95	2	1.94	408240315	84062	734.10	4900	4990	4780	6350	3420	4885	4856.42	0.73	22987	4931	4907	4866	4842	4801	4920	4855	550	1465	1000	3320	5	1	53124634	2646	10.90	0.77	12	0.16	457.00	6503.00	7330	20240219	-32.06	4295	20231031	15.95	7330	-32.06	20240219	4410	12.93	20240909	7330	-32.06	20240219	4295	15.95	20231031	2.02	N	100790	1000	550 억	389535	N	N	0	N	N
52	20240913	140718	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4910	25	2	0.51	319119135	65999	576.36	4900	4920	4780	6350	3420	4885	4835.21	0.73	10175	4931	4907	4866	4842	4801	4920	4855	550	1465	1000	3320	5	1	53124634	2608	10.74	0.76	12	0.12	457.00	6503.00	7330	20240219	-33.02	4295	20231031	14.32	7330	-33.02	20240219	4410	11.34	20240909	7330	-33.02	20240219	4295	14.32	20231031	2.02	N	100790	1000	550 억	389535	N	N	0	N	N
53	20240913	130714	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4880	-5	5	-0.10	270267960	56004	489.08	4900	4920	4780	6350	3420	4885	4825.87	0.73	7465	4931	4907	4866	4842	4801	4920	4855	550	1465	1000	3320	5	1	53124634	2592	10.68	0.75	12	0.11	457.00	6503.00	7330	20240219	-33.42	4295	20231031	13.62	7330	-33.42	20240219	4410	10.66	20240909	7330	-33.42	20240219	4295	13.62	20231031	2.02	N	100790	1000	550 억	389535	N	N	0	N	N
54	20240913	120715	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	-95	5	-1.94	201662480	41858	365.54	4900	4920	4780	6350	3420	4885	4817.78	0.73	10518	4931	4907	4866	4842	4801	4920	4855	550	1465	1000	3320	5	1	53124634	2545	10.48	0.74	12	0.08	457.00	6503.00	7330	20240219	-34.65	4295	20231031	11.53	7330	-34.65	20240219	4410	8.62	20240909	7330	-34.65	20240219	4295	11.53	20231031	2.02	N	100790	1000	550 억	389535	N	N	0	N	N
55	20240913	110714	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	-85	5	-1.74	188634885	39137	341.78	4900	4920	4780	6350	3420	4885	4819.86	0.73	10489	4931	4907	4866	4842	4801	4920	4855	550	1465	1000	3320	5	1	53124634	2550	10.50	0.74	12	0.07	457.00	6503.00	7330	20240219	-34.52	4295	20231031	11.76	7330	-34.52	20240219	4410	8.84	20240909	7330	-34.52	20240219	4295	11.76	20231031	2.02	N	100790	1000	550 억	389535	N	N	0	N	N
56	20240913	100717	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	-15	5	-0.31	43049055	8804	76.88	4900	4920	4865	6350	3420	4885	4889.72	0.73	-1164	4931	4907	4866	4842	4801	4920	4855	550	1465	1000	3320	5	1	53124634	2587	10.66	0.75	12	0.02	457.00	6503.00	7330	20240219	-33.56	4295	20231031	13.39	7330	-33.56	20240219	4410	10.43	20240909	7330	-33.56	20240219	4295	13.39	20231031	2.02	N	100790	1000	550 억	389535	N	N	0	N	N
57	20240913	090720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4890	5	2	0.10	4168690	855	7.47	4900	4900	4875	6350	3420	4885	4875.66	0.73	-5	4931	4907	4866	4842	4801	4920	4855	550	1465	1000	3320	5	1	53124634	2598	10.70	0.75	12	0.00	457.00	6503.00	7330	20240219	-33.29	4295	20231031	13.85	7330	-33.29	20240219	4410	10.88	20240909	7330	-33.29	20240219	4295	13.85	20231031	2.02	N	100790	1000	550 억	389535	N	N	0	N	N
58	20240912	160705	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4885	35	2	0.72	55625225	11451	10.82	4870	4890	4825	6300	3395	4850	4857.67	0.73	-140	5026	4937	4801	4712	4576	4982	4757	550	1450	1000	3290	5	1	53124634	2595	10.69	0.75	12	0.02	457.00	6503.00	7330	20240219	-33.36	4295	20231031	13.74	7330	-33.36	20240219	4410	10.77	20240909	7330	-33.36	20240219	4295	13.74	20231031	1.91	N	100790	1000	550 억	389670	N	N	0	N	N
59	20240912	150713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	20	2	0.41	49256145	10147	9.59	4870	4880	4825	6300	3395	4850	4854.26	0.73	275	5026	4937	4801	4712	4576	4982	4757	550	1450	1000	3290	5	1	53124634	2587	10.66	0.75	12	0.02	457.00	6503.00	7330	20240219	-33.56	4295	20231031	13.39	7330	-33.56	20240219	4410	10.43	20240909	7330	-33.56	20240219	4295	13.39	20231031	1.91	N	100790	1000	550 억	389670	N	N	0	N	N
60	20240912	140716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4875	25	2	0.52	43361845	8936	8.44	4870	4880	4825	6300	3395	4850	4852.49	0.73	286	5026	4937	4801	4712	4576	4982	4757	550	1450	1000	3290	5	1	53124634	2590	10.67	0.75	12	0.02	457.00	6503.00	7330	20240219	-33.49	4295	20231031	13.50	7330	-33.49	20240219	4410	10.54	20240909	7330	-33.49	20240219	4295	13.50	20231031	1.91	N	100790	1000	550 억	389670	N	N	0	N	N
61	20240912	130712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4875	25	2	0.52	42630865	8786	8.30	4870	4880	4825	6300	3395	4850	4852.14	0.73	368	5026	4937	4801	4712	4576	4982	4757	550	1450	1000	3290	5	1	53124634	2590	10.67	0.75	12	0.02	457.00	6503.00	7330	20240219	-33.49	4295	20231031	13.50	7330	-33.49	20240219	4410	10.54	20240909	7330	-33.49	20240219	4295	13.50	20231031	1.91	N	100790	1000	550 억	389670	N	N	0	N	N
62	20240912	120711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	0	3	0.00	39387595	8119	7.67	4870	4880	4825	6300	3395	4850	4851.29	0.73	493	5026	4937	4801	4712	4576	4982	4757	550	1450	1000	3290	5	1	53124634	2577	10.61	0.75	12	0.02	457.00	6503.00	7330	20240219	-33.83	4295	20231031	12.92	7330	-33.83	20240219	4410	9.98	20240909	7330	-33.83	20240219	4295	12.92	20231031	1.91	N	100790	1000	550 억	389670	N	N	0	N	N
63	20240912	110709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4855	5	2	0.10	38125865	7858	7.42	4870	4880	4825	6300	3395	4850	4851.85	0.73	553	5026	4937	4801	4712	4576	4982	4757	550	1450	1000	3290	5	1	53124634	2579	10.62	0.75	12	0.01	457.00	6503.00	7330	20240219	-33.77	4295	20231031	13.04	7330	-33.77	20240219	4410	10.09	20240909	7330	-33.77	20240219	4295	13.04	20231031	1.91	N	100790	1000	550 억	389670	N	N	0	N	N
64	20240912	100711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	0	3	0.00	30597520	6301	5.95	4870	4880	4840	6300	3395	4850	4855.98	0.73	940	5026	4937	4801	4712	4576	4982	4757	550	1450	1000	3290	5	1	53124634	2577	10.61	0.75	12	0.01	457.00	6503.00	7330	20240219	-33.83	4295	20231031	12.92	7330	-33.83	20240219	4410	9.98	20240909	7330	-33.83	20240219	4295	12.92	20231031	1.91	N	100790	1000	550 억	389670	N	N	0	N	N
65	20240912	090712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	20	2	0.41	2778285	571	0.54	4870	4880	4850	6300	3395	4850	4865.65	0.73	-484	5026	4937	4801	4712	4576	4982	4757	550	1450	1000	3290	5	1	53124634	2587	10.66	0.75	12	0.00	457.00	6503.00	7330	20240219	-33.56	4295	20231031	13.39	7330	-33.56	20240219	4410	10.43	20240909	7330	-33.56	20240219	4295	13.39	20231031	1.91	N	100790	1000	550 억	389670	N	N	0	N	N
66	20240911	160656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	150	2	3.19	505640015	105516	70.59	4700	4890	4665	6110	3290	4700	4792.07	0.81	-40673	4986	4842	4716	4572	4446	4780	4510	550	1410	1000	3190	5	1	53124634	2577	10.61	0.75	12	0.20	457.00	6503.00	7330	20240219	-33.83	4295	20231031	12.92	7330	-33.83	20240219	4410	9.98	20240909	7330	-33.83	20240219	4295	12.92	20231031	1.87	N	100790	1000	550 억	430362	N	N	0	N	N
67	20240911	150701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4785	85	2	1.81	480501985	100305	67.11	4700	4890	4665	6110	3290	4700	4790.41	0.81	-40271	4986	4842	4716	4572	4446	4780	4510	550	1410	1000	3190	5	1	53124634	2542	10.47	0.74	12	0.19	457.00	6503.00	7330	20240219	-34.72	4295	20231031	11.41	7330	-34.72	20240219	4410	8.50	20240909	7330	-34.72	20240219	4295	11.41	20231031	1.87	N	100790	1000	550 억	430362	N	N	0	N	N
68	20240911	140700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	80	2	1.70	459612315	95923	64.17	4700	4890	4665	6110	3290	4700	4791.47	0.81	-39671	4986	4842	4716	4572	4446	4780	4510	550	1410	1000	3190	5	1	53124634	2539	10.46	0.74	12	0.18	457.00	6503.00	7330	20240219	-34.79	4295	20231031	11.29	7330	-34.79	20240219	4410	8.39	20240909	7330	-34.79	20240219	4295	11.29	20231031	1.87	N	100790	1000	550 억	430362	N	N	0	N	N
69	20240911	130658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	90	2	1.91	457547015	95492	63.89	4700	4890	4665	6110	3290	4700	4791.47	0.81	-39819	4986	4842	4716	4572	4446	4780	4510	550	1410	1000	3190	5	1	53124634	2545	10.48	0.74	12	0.18	457.00	6503.00	7330	20240219	-34.65	4295	20231031	11.53	7330	-34.65	20240219	4410	8.62	20240909	7330	-34.65	20240219	4295	11.53	20231031	1.87	N	100790	1000	550 억	430362	N	N	0	N	N
70	20240911	120704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	65	2	1.38	391381155	81783	54.71	4700	4890	4665	6110	3290	4700	4785.61	0.81	-30151	4986	4842	4716	4572	4446	4780	4510	550	1410	1000	3190	5	1	53124634	2531	10.43	0.73	12	0.15	457.00	6503.00	7330	20240219	-34.99	4295	20231031	10.94	7330	-34.99	20240219	4410	8.05	20240909	7330	-34.99	20240219	4295	10.94	20231031	1.87	N	100790	1000	550 억	430362	N	N	0	N	N
71	20240911	110654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4715	15	2	0.32	148206380	31505	21.08	4700	4745	4665	6110	3290	4700	4704.22	0.81	5304	4986	4842	4716	4572	4446	4780	4510	550	1410	1000	3190	5	1	53124634	2505	10.32	0.73	12	0.06	457.00	6503.00	7330	20240219	-35.68	4295	20231031	9.78	7330	-35.68	20240219	4410	6.92	20240909	7330	-35.68	20240219	4295	9.78	20231031	1.87	N	100790	1000	550 억	430362	N	N	0	N	N
72	20240911	100653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4730	30	2	0.64	124484735	26468	17.71	4700	4745	4665	6110	3290	4700	4703.22	0.81	5712	4986	4842	4716	4572	4446	4780	4510	550	1410	1000	3190	5	1	53124634	2513	10.35	0.73	12	0.05	457.00	6503.00	7330	20240219	-35.47	4295	20231031	10.13	7330	-35.47	20240219	4410	7.26	20240909	7330	-35.47	20240219	4295	10.13	20231031	1.87	N	100790	1000	550 억	430362	N	N	0	N	N
73	20240911	090706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	0	3	0.00	1075710	229	0.15	4700	4700	4685	6110	3290	4700	4697.42	0.81	-56	4986	4842	4716	4572	4446	4780	4510	550	1410	1000	3190	5	1	53124634	2497	10.28	0.72	12	0.00	457.00	6503.00	7330	20240219	-35.88	4295	20231031	9.43	7330	-35.88	20240219	4410	6.58	20240909	7330	-35.88	20240219	4295	9.43	20231031	1.87	N	100790	1000	550 억	430362	N	N	0	N	N
74	20240910	160657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	-150	5	-3.09	703351085	149433	110.48	4860	4860	4590	6300	3395	4850	4706.80	0.83	-12958	5183	5016	4713	4546	4243	5100	4630	550	1450	1000	3290	5	1	53124634	2497	10.28	0.72	12	0.28	457.00	6503.00	7330	20240219	-35.88	4295	20231031	9.43	7330	-35.88	20240219	4410	6.58	20240909	7330	-35.88	20240219	4295	9.43	20231031	1.87	N	100790	1000	550 억	443374	N	N	0	N	N
75	20240910	150702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4610	-240	5	-4.95	659365815	139998	103.50	4860	4860	4600	6300	3395	4850	4709.82	0.83	-9721	5183	5016	4713	4546	4243	5100	4630	550	1450	1000	3290	5	1	53124634	2449	10.09	0.71	12	0.26	457.00	6503.00	7330	20240219	-37.11	4295	20231031	7.33	7330	-37.11	20240219	4410	4.54	20240909	7330	-37.11	20240219	4295	7.33	20231031	1.87	N	100790	1000	550 억	443374	N	N	0	N	N
76	20240910	140657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4610	-240	5	-4.95	551181930	116517	86.14	4860	4860	4610	6300	3395	4850	4730.48	0.83	-13711	5183	5016	4713	4546	4243	5100	4630	550	1450	1000	3290	5	1	53124634	2449	10.09	0.71	12	0.22	457.00	6503.00	7330	20240219	-37.11	4295	20231031	7.33	7330	-37.11	20240219	4410	4.54	20240909	7330	-37.11	20240219	4295	7.33	20231031	1.87	N	100790	1000	550 억	443374	N	N	0	N	N
77	20240910	130655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	-165	5	-3.40	453478955	95559	70.65	4860	4860	4665	6300	3395	4850	4745.53	0.83	-10996	5183	5016	4713	4546	4243	5100	4630	550	1450	1000	3290	5	1	53124634	2489	10.25	0.72	12	0.18	457.00	6503.00	7330	20240219	-36.08	4295	20231031	9.08	7330	-36.08	20240219	4410	6.24	20240909	7330	-36.08	20240219	4295	9.08	20231031	1.87	N	100790	1000	550 억	443374	N	N	0	N	N
78	20240910	120656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	-160	5	-3.30	402582320	84693	62.61	4860	4860	4665	6300	3395	4850	4753.43	0.83	-12319	5183	5016	4713	4546	4243	5100	4630	550	1450	1000	3290	5	1	53124634	2492	10.26	0.72	12	0.16	457.00	6503.00	7330	20240219	-36.02	4295	20231031	9.20	7330	-36.02	20240219	4410	6.35	20240909	7330	-36.02	20240219	4295	9.20	20231031	1.87	N	100790	1000	550 억	443374	N	N	0	N	N
79	20240910	110655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	-170	5	-3.51	351346605	73733	54.51	4860	4860	4675	6300	3395	4850	4765.11	0.83	-13649	5183	5016	4713	4546	4243	5100	4630	550	1450	1000	3290	5	1	53124634	2486	10.24	0.72	12	0.14	457.00	6503.00	7330	20240219	-36.15	4295	20231031	8.96	7330	-36.15	20240219	4410	6.12	20240909	7330	-36.15	20240219	4295	8.96	20231031	1.87	N	100790	1000	550 억	443374	N	N	0	N	N
80	20240910	100659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	-40	5	-0.82	49128105	10232	7.56	4860	4860	4750	6300	3395	4850	4801.39	0.83	-3830	5183	5016	4713	4546	4243	5100	4630	550	1450	1000	3290	5	1	53124634	2555	10.53	0.74	12	0.02	457.00	6503.00	7330	20240219	-34.38	4295	20231031	11.99	7330	-34.38	20240219	4410	9.07	20240909	7330	-34.38	20240219	4295	11.99	20231031	1.87	N	100790	1000	550 억	443374	N	N	0	N	N
81	20240910	090657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	-50	5	-1.03	9191555	1907	1.41	4860	4860	4800	6300	3395	4850	4819.82	0.83	-1663	5183	5016	4713	4546	4243	5100	4630	550	1450	1000	3290	5	1	53124634	2550	10.50	0.74	12	0.00	457.00	6503.00	7330	20240219	-34.52	4295	20231031	11.76	7330	-34.52	20240219	4410	8.84	20240909	7330	-34.52	20240219	4295	11.76	20231031	1.87	N	100790	1000	550 억	443374	N	N	0	N	N
82	20240909	160643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	140	2	2.97	631555740	134977	405.64	4410	4880	4410	6120	3300	4710	4678.99	0.76	37791	4936	4822	4766	4652	4596	4795	4625	550	1410	1000	3200	5	1	53124634	2577	10.61	0.75	12	0.25	457.00	6503.00	7330	20240219	-33.83	4295	20231031	12.92	7330	-33.83	20240219	4410	9.98	20240909	7330	-33.83	20240219	4295	12.92	20231031	1.88	N	100790	1000	550 억	405518	N	N	0	N	N
83	20240909	150648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4845	135	2	2.87	562589925	120602	362.44	4410	4880	4410	6120	3300	4710	4664.85	0.76	33485	4936	4822	4766	4652	4596	4795	4625	550	1410	1000	3200	5	1	53124634	2574	10.60	0.75	12	0.23	457.00	6503.00	7330	20240219	-33.90	4295	20231031	12.81	7330	-33.90	20240219	4410	9.86	20240909	7330	-33.90	20240219	4295	12.81	20231031	1.88	N	100790	1000	550 억	405518	N	N	0	N	N
84	20240909	140651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4805	95	2	2.02	436319725	94315	283.44	4410	4835	4410	6120	3300	4710	4626.20	0.76	23010	4936	4822	4766	4652	4596	4795	4625	550	1410	1000	3200	5	1	53124634	2553	10.51	0.74	12	0.18	457.00	6503.00	7330	20240219	-34.45	4295	20231031	11.87	7330	-34.45	20240219	4410	8.96	20240909	7330	-34.45	20240219	4295	11.87	20231031	1.88	N	100790	1000	550 억	405518	N	N	0	N	N
85	20240909	130648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	70	2	1.49	404922665	87785	263.82	4410	4800	4410	6120	3300	4710	4612.66	0.76	21694	4936	4822	4766	4652	4596	4795	4625	550	1410	1000	3200	5	1	53124634	2539	10.46	0.74	12	0.17	457.00	6503.00	7330	20240219	-34.79	4295	20231031	11.29	7330	-34.79	20240219	4410	8.39	20240909	7330	-34.79	20240219	4295	11.29	20231031	1.88	N	100790	1000	550 억	405518	N	N	0	N	N
86	20240909	120646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	25	2	0.53	354700350	77256	232.17	4410	4740	4410	6120	3300	4710	4591.23	0.76	17681	4936	4822	4766	4652	4596	4795	4625	550	1410	1000	3200	5	1	53124634	2515	10.36	0.73	12	0.15	457.00	6503.00	7330	20240219	-35.40	4295	20231031	10.24	7330	-35.40	20240219	4410	7.37	20240909	7330	-35.40	20240219	4295	10.24	20231031	1.88	N	100790	1000	550 억	405518	N	N	0	N	N
87	20240909	110646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	15	2	0.32	324839405	70917	213.12	4410	4740	4410	6120	3300	4710	4580.56	0.76	13410	4936	4822	4766	4652	4596	4795	4625	550	1410	1000	3200	5	1	53124634	2510	10.34	0.73	12	0.13	457.00	6503.00	7330	20240219	-35.54	4295	20231031	10.01	7330	-35.54	20240219	4410	7.14	20240909	7330	-35.54	20240219	4295	10.01	20231031	1.88	N	100790	1000	550 억	405518	N	N	0	N	N
88	20240909	100650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4655	-55	5	-1.17	278627865	61041	183.44	4410	4685	4410	6120	3300	4710	4564.60	0.76	7461	4936	4822	4766	4652	4596	4795	4625	550	1410	1000	3200	5	1	53124634	2473	10.19	0.72	12	0.11	457.00	6503.00	7330	20240219	-36.49	4295	20231031	8.38	7330	-36.49	20240219	4410	5.56	20240909	7330	-36.49	20240219	4295	8.38	20231031	1.88	N	100790	1000	550 억	405518	N	N	0	N	N
89	20240909	090644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4580	-130	5	-2.76	109476445	24603	73.94	4410	4680	4410	6120	3300	4710	4449.72	0.76	3112	4936	4822	4766	4652	4596	4795	4625	550	1410	1000	3200	5	1	53124634	2433	10.02	0.70	12	0.05	457.00	6503.00	7330	20240219	-37.52	4295	20231031	6.64	7330	-37.52	20240219	4410	3.85	20240909	7330	-37.52	20240219	4295	6.64	20231031	1.88	N	100790	1000	550 억	405518	N	N	0	N	N
90	20240906	160636	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	-140	5	-2.89	158652180	33275	61.15	4795	4880	4710	6300	3395	4850	4767.91	0.77	-5857	4990	4920	4875	4805	4760	4907	4792	550	1450	1000	3290	5	1	53124634	2502	10.31	0.72	12	0.06	457.00	6503.00	7330	20240219	-35.74	4295	20231031	9.66	7330	-35.74	20240219	4500	4.67	20240805	7330	-35.74	20240219	4295	9.66	20231031	1.86	N	100790	1000	550 억	411383	N	N	178	N	N
91	20240906	150647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	-125	5	-2.58	142421280	29836	54.83	4795	4880	4720	6300	3395	4850	4773.47	0.77	-4967	4990	4920	4875	4805	4760	4907	4792	550	1450	1000	3290	5	1	53124634	2510	10.34	0.73	12	0.06	457.00	6503.00	7330	20240219	-35.54	4295	20231031	10.01	7330	-35.54	20240219	4500	5.00	20240805	7330	-35.54	20240219	4295	10.01	20231031	1.86	N	100790	1000	550 억	411383	N	N	178	N	N
92	20240906	140650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	-95	5	-1.96	106695840	22291	40.96	4795	4880	4720	6300	3395	4850	4786.50	0.77	-6314	4990	4920	4875	4805	4760	4907	4792	550	1450	1000	3290	5	1	53124634	2526	10.40	0.73	12	0.04	457.00	6503.00	7330	20240219	-35.13	4295	20231031	10.71	7330	-35.13	20240219	4500	5.67	20240805	7330	-35.13	20240219	4295	10.71	20231031	1.86	N	100790	1000	550 억	411383	N	N	178	N	N
93	20240906	130646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	-70	5	-1.44	92992220	19415	35.68	4795	4880	4720	6300	3395	4850	4789.71	0.77	-6232	4990	4920	4875	4805	4760	4907	4792	550	1450	1000	3290	5	1	53124634	2539	10.46	0.74	12	0.04	457.00	6503.00	7330	20240219	-34.79	4295	20231031	11.29	7330	-34.79	20240219	4500	6.22	20240805	7330	-34.79	20240219	4295	11.29	20231031	1.86	N	100790	1000	550 억	411383	N	N	178	N	N
94	20240906	120647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	-40	5	-0.82	83856390	17504	32.17	4795	4880	4720	6300	3395	4850	4790.70	0.77	-6204	4990	4920	4875	4805	4760	4907	4792	550	1450	1000	3290	5	1	53124634	2555	10.53	0.74	12	0.03	457.00	6503.00	7330	20240219	-34.38	4295	20231031	11.99	7330	-34.38	20240219	4500	6.89	20240805	7330	-34.38	20240219	4295	11.99	20231031	1.86	N	100790	1000	550 억	411383	N	N	178	N	N
95	20240906	110650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4805	-45	5	-0.93	76159355	15900	29.22	4795	4880	4720	6300	3395	4850	4789.90	0.77	-5324	4990	4920	4875	4805	4760	4907	4792	550	1450	1000	3290	5	1	53124634	2553	10.51	0.74	12	0.03	457.00	6503.00	7330	20240219	-34.45	4295	20231031	11.87	7330	-34.45	20240219	4500	6.78	20240805	7330	-34.45	20240219	4295	11.87	20231031	1.86	N	100790	1000	550 억	411383	N	N	178	N	N
96	20240906	100644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	-105	5	-2.16	59105995	12319	22.64	4795	4880	4720	6300	3395	4850	4797.95	0.77	-3955	4990	4920	4875	4805	4760	4907	4792	550	1450	1000	3290	5	1	53124634	2521	10.38	0.73	12	0.02	457.00	6503.00	7330	20240219	-35.27	4295	20231031	10.48	7330	-35.27	20240219	4500	5.44	20240805	7330	-35.27	20240219	4295	10.48	20231031	1.86	N	100790	1000	550 억	411383	N	N	178	N	N
97	20240906	090648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4865	15	2	0.31	17974255	3725	6.85	4795	4880	4795	6300	3395	4850	4825.30	0.77	272	4990	4920	4875	4805	4760	4907	4792	550	1450	1000	3290	5	1	53124634	2585	10.65	0.75	12	0.01	457.00	6503.00	7330	20240219	-33.63	4295	20231031	13.27	7330	-33.63	20240219	4500	8.11	20240805	7330	-33.63	20240219	4295	13.27	20231031	1.86	N	100790	1000	550 억	411383	N	N	178	N	N
98	20240905	160637	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	-5	5	-0.10	265231990	54288	49.32	4850	4945	4830	6310	3400	4855	4885.65	0.79	-10821	5128	4991	4923	4786	4718	4957	4752	550	1455	1000	3300	5	1	53124634	2577	10.61	0.75	12	0.10	457.00	6503.00	7330	20240219	-33.83	4295	20231031	12.92	7330	-33.83	20240219	4500	7.78	20240805	7330	-33.83	20240219	4295	12.92	20231031	1.85	N	100790	1000	550 억	422208	N	N	178	N	N
99	20240905	150646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4860	5	2	0.10	255477490	52276	47.49	4850	4945	4830	6310	3400	4855	4887.09	0.79	-10733	5128	4991	4923	4786	4718	4957	4752	550	1455	1000	3300	5	1	53124634	2582	10.63	0.75	12	0.10	457.00	6503.00	7330	20240219	-33.70	4295	20231031	13.15	7330	-33.70	20240219	4500	8.00	20240805	7330	-33.70	20240219	4295	13.15	20231031	1.85	N	100790	1000	550 억	422208	N	N	174	N	N
100	20240905	140643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4835	-20	5	-0.41	247034215	50533	45.91	4850	4945	4835	6310	3400	4855	4888.57	0.79	-11061	5128	4991	4923	4786	4718	4957	4752	550	1455	1000	3300	5	1	53124634	2569	10.58	0.74	12	0.10	457.00	6503.00	7330	20240219	-34.04	4295	20231031	12.57	7330	-34.04	20240219	4500	7.44	20240805	7330	-34.04	20240219	4295	12.57	20231031	1.85	N	100790	1000	550 억	422208	N	N	174	N	N
101	20240905	130646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	-5	5	-0.10	227964740	46602	42.34	4850	4945	4845	6310	3400	4855	4891.74	0.79	-8456	5128	4991	4923	4786	4718	4957	4752	550	1455	1000	3300	5	1	53124634	2577	10.61	0.75	12	0.09	457.00	6503.00	7330	20240219	-33.83	4295	20231031	12.92	7330	-33.83	20240219	4500	7.78	20240805	7330	-33.83	20240219	4295	12.92	20231031	1.85	N	100790	1000	550 억	422208	N	N	174	N	N
102	20240905	120642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4880	25	2	0.51	195392435	39912	36.26	4850	4945	4850	6310	3400	4855	4895.58	0.79	-4270	5128	4991	4923	4786	4718	4957	4752	550	1455	1000	3300	5	1	53124634	2592	10.68	0.75	12	0.08	457.00	6503.00	7330	20240219	-33.42	4295	20231031	13.62	7330	-33.42	20240219	4500	8.44	20240805	7330	-33.42	20240219	4295	13.62	20231031	1.85	N	100790	1000	550 억	422208	N	N	174	N	N
103	20240905	110640	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4895	40	2	0.82	128581780	26209	23.81	4850	4945	4850	6310	3400	4855	4906.02	0.79	3906	5128	4991	4923	4786	4718	4957	4752	550	1455	1000	3300	5	1	53124634	2600	10.71	0.75	12	0.05	457.00	6503.00	7330	20240219	-33.22	4295	20231031	13.97	7330	-33.22	20240219	4500	8.78	20240805	7330	-33.22	20240219	4295	13.97	20231031	1.85	N	100790	1000	550 억	422208	N	N	174	N	N
104	20240905	100640	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	75	2	1.54	88963060	18103	16.45	4850	4945	4850	6310	3400	4855	4914.27	0.79	6383	5128	4991	4923	4786	4718	4957	4752	550	1455	1000	3300	5	1	53124634	2619	10.79	0.76	12	0.03	457.00	6503.00	7330	20240219	-32.74	4295	20231031	14.78	7330	-32.74	20240219	4500	9.56	20240805	7330	-32.74	20240219	4295	14.78	20231031	1.85	N	100790	1000	550 억	422208	N	N	174	N	N
105	20240905	090647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4920	65	2	1.34	199960	41	0.04	4850	4920	4850	6310	3400	4855	4877.07	0.79	16	5128	4991	4923	4786	4718	4957	4752	550	1455	1000	3300	5	1	53124634	2614	10.77	0.76	12	0.00	457.00	6503.00	7330	20240219	-32.88	4295	20231031	14.55	7330	-32.88	20240219	4500	9.33	20240805	7330	-32.88	20240219	4295	14.55	20231031	1.85	N	100790	1000	550 억	422208	N	N	174	N	N
106	20240904	160630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4855	-215	5	-4.24	538996190	109883	241.99	5060	5060	4855	6590	3550	5070	4905.18	0.88	-46150	5130	5100	5080	5050	5030	5095	5045	550	1520	1000	3440	5	1	53124634	2579	10.62	0.75	12	0.21	457.00	6503.00	7330	20240219	-33.77	4295	20231031	13.04	7330	-33.77	20240219	4500	7.89	20240805	7330	-33.77	20240219	4295	13.04	20231031	1.84	N	100790	1000	550 억	468384	N	N	174	N	N
107	20240904	150635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4860	-210	5	-4.14	495452730	100921	222.25	5060	5060	4855	6590	3550	5070	4909.31	0.88	-42572	5130	5100	5080	5050	5030	5095	5045	550	1520	1000	3440	5	1	53124634	2582	10.63	0.75	12	0.19	457.00	6503.00	7330	20240219	-33.70	4295	20231031	13.15	7330	-33.70	20240219	4500	8.00	20240805	7330	-33.70	20240219	4295	13.15	20231031	1.84	N	100790	1000	550 억	468384	N	N	0	N	N
108	20240904	140637	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4890	-180	5	-3.55	353792780	71880	158.29	5060	5060	4890	6590	3550	5070	4921.99	0.88	-23209	5130	5100	5080	5050	5030	5095	5045	550	1520	1000	3440	5	1	53124634	2598	10.70	0.75	12	0.14	457.00	6503.00	7330	20240219	-33.29	4295	20231031	13.85	7330	-33.29	20240219	4500	8.67	20240805	7330	-33.29	20240219	4295	13.85	20231031	1.84	N	100790	1000	550 억	468384	N	N	0	N	N
109	20240904	130636	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4925	-145	5	-2.86	332068605	67440	148.52	5060	5060	4890	6590	3550	5070	4923.91	0.88	-22379	5130	5100	5080	5050	5030	5095	5045	550	1520	1000	3440	5	1	53124634	2616	10.78	0.76	12	0.13	457.00	6503.00	7330	20240219	-32.81	4295	20231031	14.67	7330	-32.81	20240219	4500	9.44	20240805	7330	-32.81	20240219	4295	14.67	20231031	1.84	N	100790	1000	550 억	468384	N	N	0	N	N
110	20240904	120634	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4920	-150	5	-2.96	296475350	60176	132.52	5060	5060	4900	6590	3550	5070	4926.80	0.88	-21001	5130	5100	5080	5050	5030	5095	5045	550	1520	1000	3440	5	1	53124634	2614	10.77	0.76	12	0.11	457.00	6503.00	7330	20240219	-32.88	4295	20231031	14.55	7330	-32.88	20240219	4500	9.33	20240805	7330	-32.88	20240219	4295	14.55	20231031	1.84	N	100790	1000	550 억	468384	N	N	0	N	N
111	20240904	110632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	-140	5	-2.76	229889155	46611	102.65	5060	5060	4900	6590	3550	5070	4932.08	0.88	-20018	5130	5100	5080	5050	5030	5095	5045	550	1520	1000	3440	5	1	53124634	2619	10.79	0.76	12	0.09	457.00	6503.00	7330	20240219	-32.74	4295	20231031	14.78	7330	-32.74	20240219	4500	9.56	20240805	7330	-32.74	20240219	4295	14.78	20231031	1.84	N	100790	1000	550 억	468384	N	N	0	N	N
112	20240904	100635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4920	-150	5	-2.96	162981585	32989	72.65	5060	5060	4905	6590	3550	5070	4940.48	0.88	-17967	5130	5100	5080	5050	5030	5095	5045	550	1520	1000	3440	5	1	53124634	2614	10.77	0.76	12	0.06	457.00	6503.00	7330	20240219	-32.88	4295	20231031	14.55	7330	-32.88	20240219	4500	9.33	20240805	7330	-32.88	20240219	4295	14.55	20231031	1.84	N	100790	1000	550 억	468384	N	N	0	N	N
113	20240904	090635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4975	-95	5	-1.87	25839415	5214	11.48	5060	5060	4930	6590	3550	5070	4955.78	0.88	-803	5130	5100	5080	5050	5030	5095	5045	550	1520	1000	3440	5	1	53124634	2643	10.89	0.77	12	0.01	457.00	6503.00	7330	20240219	-32.13	4295	20231031	15.83	7330	-32.13	20240219	4500	10.56	20240805	7330	-32.13	20240219	4295	15.83	20231031	1.84	N	100790	1000	550 억	468384	N	N	0	N	N
114	20240903	160626	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5070	-40	5	-0.78	230494780	45409	187.75	5070	5110	5060	6640	3580	5110	5075.98	0.87	5001	5170	5140	5110	5080	5050	5125	5065	550	1530	1000	3470	10	1	53124634	2693	11.09	0.78	12	0.09	457.00	6503.00	7330	20240219	-30.83	4295	20231031	18.04	7330	-30.83	20240219	4500	12.67	20240805	7330	-30.83	20240219	4295	18.04	20231031	1.83	N	100790	1000	550 억	463387	N	N	286	N	N
115	20240903	150630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	-50	5	-0.98	209327490	41234	170.49	5070	5110	5060	6640	3580	5110	5076.57	0.87	5737	5170	5140	5110	5080	5050	5125	5065	550	1530	1000	3470	10	1	53124634	2688	11.07	0.78	12	0.08	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4500	12.44	20240805	7330	-30.97	20240219	4295	17.81	20231031	1.83	N	100790	1000	550 억	463387	N	N	286	N	N
116	20240903	140632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	-50	5	-0.98	202220500	39832	164.69	5070	5110	5060	6640	3580	5110	5076.84	0.87	6132	5170	5140	5110	5080	5050	5125	5065	550	1530	1000	3470	10	1	53124634	2688	11.07	0.78	12	0.07	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4500	12.44	20240805	7330	-30.97	20240219	4295	17.81	20231031	1.83	N	100790	1000	550 억	463387	N	N	286	N	N
117	20240903	130631	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-30	5	-0.59	172123270	33901	140.17	5070	5110	5060	6640	3580	5110	5077.23	0.87	6043	5170	5140	5110	5080	5050	5125	5065	550	1530	1000	3470	10	1	53124634	2699	11.12	0.78	12	0.06	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.83	N	100790	1000	550 억	463387	N	N	286	N	N
118	20240903	120623	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-30	5	-0.59	165270450	32550	134.58	5070	5110	5060	6640	3580	5110	5077.43	0.87	6192	5170	5140	5110	5080	5050	5125	5065	550	1530	1000	3470	10	1	53124634	2699	11.12	0.78	12	0.06	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.83	N	100790	1000	550 억	463387	N	N	286	N	N
119	20240903	110622	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	0	3	0.00	98164490	19350	80.00	5070	5110	5060	6640	3580	5110	5073.10	0.87	5480	5170	5140	5110	5080	5050	5125	5065	550	1530	1000	3470	10	1	53124634	2715	11.18	0.79	12	0.04	457.00	6503.00	7330	20240219	-30.29	4295	20231031	18.98	7330	-30.29	20240219	4500	13.56	20240805	7330	-30.29	20240219	4295	18.98	20231031	1.83	N	100790	1000	550 억	463387	N	N	286	N	N
120	20240903	100623	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-20	5	-0.39	69481640	13721	56.73	5070	5110	5060	6640	3580	5110	5063.89	0.87	6157	5170	5140	5110	5080	5050	5125	5065	550	1530	1000	3470	10	1	53124634	2704	11.14	0.78	12	0.03	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.83	N	100790	1000	550 억	463387	N	N	286	N	N
121	20240903	090624	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-30	5	-0.59	2859530	564	2.33	5070	5110	5070	6640	3580	5110	5070.09	0.87	105	5170	5140	5110	5080	5050	5125	5065	550	1530	1000	3470	10	1	53124634	2699	11.12	0.78	12	0.00	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.83	N	100790	1000	550 억	463387	N	N	286	N	N
122	20240902	160618	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-20	5	-0.39	121432020	23827	127.31	5130	5140	5080	6660	3600	5130	5096.40	0.88	-6026	5203	5166	5133	5096	5063	5185	5115	550	1530	1000	3480	10	1	53124634	2715	11.18	0.79	12	0.04	457.00	6503.00	7330	20240219	-30.29	4295	20231031	18.98	7330	-30.29	20240219	4500	13.56	20240805	7330	-30.29	20240219	4295	18.98	20231031	1.83	N	100790	1000	550 억	469418	N	N	286	N	N
123	20240902	150628	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-40	5	-0.78	111800520	21941	117.24	5130	5140	5080	6660	3600	5130	5095.51	0.88	-5333	5203	5166	5133	5096	5063	5185	5115	550	1530	1000	3480	10	1	53124634	2704	11.14	0.78	12	0.04	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.83	N	100790	1000	550 억	469418	N	N	20	N	N
124	20240902	140627	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-40	5	-0.78	109446440	21479	114.77	5130	5140	5080	6660	3600	5130	5095.51	0.88	-4956	5203	5166	5133	5096	5063	5185	5115	550	1530	1000	3480	10	1	53124634	2704	11.14	0.78	12	0.04	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.83	N	100790	1000	550 억	469418	N	N	20	N	N
125	20240902	130622	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-40	5	-0.78	104602940	20528	109.69	5130	5140	5080	6660	3600	5130	5095.62	0.88	-4781	5203	5166	5133	5096	5063	5185	5115	550	1530	1000	3480	10	1	53124634	2704	11.14	0.78	12	0.04	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4500	13.11	20240805	7330	-30.56	20240219	4295	18.51	20231031	1.83	N	100790	1000	550 억	469418	N	N	20	N	N
126	20240902	120626	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-50	5	-0.97	94823470	18611	99.44	5130	5140	5080	6660	3600	5130	5095.02	0.88	-3683	5203	5166	5133	5096	5063	5185	5115	550	1530	1000	3480	10	1	53124634	2699	11.12	0.78	12	0.04	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4500	12.89	20240805	7330	-30.70	20240219	4295	18.28	20231031	1.83	N	100790	1000	550 억	469418	N	N	20	N	N
127	20240902	110621	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-20	5	-0.39	75974790	14902	79.63	5130	5140	5080	6660	3600	5130	5098.29	0.88	-3113	5203	5166	5133	5096	5063	5185	5115	550	1530	1000	3480	10	1	53124634	2715	11.18	0.79	12	0.03	457.00	6503.00	7330	20240219	-30.29	4295	20231031	18.98	7330	-30.29	20240219	4500	13.56	20240805	7330	-30.29	20240219	4295	18.98	20231031	1.83	N	100790	1000	550 억	469418	N	N	20	N	N
128	20240902	100620	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5110	-20	5	-0.39	70413440	13816	73.82	5130	5140	5080	6660	3600	5130	5096.51	0.88	-2668	5203	5166	5133	5096	5063	5185	5115	550	1530	1000	3480	10	1	53124634	2715	11.18	0.79	12	0.03	457.00	6503.00	7330	20240219	-30.29	4295	20231031	18.98	7330	-30.29	20240219	4500	13.56	20240805	7330	-30.29	20240219	4295	18.98	20231031	1.83	N	100790	1000	550 억	469418	N	N	20	N	N
129	20240902	090616	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	10	2	0.19	2015090	393	2.10	5130	5140	5120	6660	3600	5130	5127.46	0.88	-193	5203	5166	5133	5096	5063	5185	5115	550	1530	1000	3480	10	1	53124634	2731	11.25	0.79	12	0.00	457.00	6503.00	7330	20240219	-29.88	4295	20231031	19.67	7330	-29.88	20240219	4500	14.22	20240805	7330	-29.88	20240219	4295	19.67	20231031	1.83	N	100790	1000	550 억	469418	N	N	20	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History