KissMeData/435870/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	3913525	1859	359.57	2110	2115	2100	2745	1485	2115	2105.18	18	2128	2121	2108	2101	2088	2125	2105	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.05	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231004	2095	0.95	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
3	20240930	151333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	3674680	1746	337.72	2110	2110	2100	2745	1485	2115	2104.63	18	2128	2121	2108	2101	2088	2125	2105	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
4	20240930	141332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	3674680	1746	337.72	2110	2110	2100	2745	1485	2115	2104.63	18	2128	2121	2108	2101	2088	2125	2105	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
5	20240930	131325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	3674680	1746	337.72	2110	2110	2100	2745	1485	2115	2104.63	18	2128	2121	2108	2101	2088	2125	2105	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
6	20240930	121322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	3674680	1746	337.72	2110	2110	2100	2745	1485	2115	2104.63	18	2128	2121	2108	2101	2088	2125	2105	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
7	20240930	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	3674680	1746	337.72	2110	2110	2100	2745	1485	2115	2104.63	18	2128	2121	2108	2101	2088	2125	2105	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231004	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
8	20240930	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231004	2095	0.95	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
9	20240930	091220	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	2128	2121	2108	2101	2088	2125	2105	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231004	2095	0.95	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
10	20240927	161320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	0	3	0.00	1084730	517	6.18	2100	2115	2095	2745	1485	2115	2098.12	215	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.42	2095	20240927	0.95	2190	-3.42	20240719	2095	0.95	20240927	2240	-5.58	20230927	2095	0.95	20240927	0.10	N	435870	100	3 억	33	N	N	N	N
11	20240927	151330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	0	3	0.00	1051040	501	5.98	2100	2115	2095	2745	1485	2115	2097.88	215	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.42	2095	20240927	0.95	2190	-3.42	20240719	2095	0.95	20240927	2240	-5.58	20230927	2095	0.95	20240927	0.10	N	435870	100	3 억	33	N	N	N	N
12	20240927	141340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	0	3	0.00	1051040	501	5.98	2100	2115	2095	2745	1485	2115	2097.88	215	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.42	2095	20240927	0.95	2190	-3.42	20240719	2095	0.95	20240927	2240	-5.58	20230927	2095	0.95	20240927	0.10	N	435870	100	3 억	33	N	N	N	N
13	20240927	131323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	0	3	0.00	1051040	501	5.98	2100	2115	2095	2745	1485	2115	2097.88	215	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.42	2095	20240927	0.95	2190	-3.42	20240719	2095	0.95	20240927	2240	-5.58	20230927	2095	0.95	20240927	0.10	N	435870	100	3 억	33	N	N	N	N
14	20240927	121321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	0	3	0.00	1051040	501	5.98	2100	2115	2095	2745	1485	2115	2097.88	215	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.42	2095	20240927	0.95	2190	-3.42	20240719	2095	0.95	20240927	2240	-5.58	20230927	2095	0.95	20240927	0.10	N	435870	100	3 억	33	N	N	N	N
15	20240927	111321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	0	3	0.00	1051040	501	5.98	2100	2115	2095	2745	1485	2115	2097.88	215	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.42	2095	20240927	0.95	2190	-3.42	20240719	2095	0.95	20240927	2240	-5.58	20230927	2095	0.95	20240927	0.10	N	435870	100	3 억	33	N	N	N	N
16	20240927	101323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	-20	5	-0.95	1048925	500	5.97	2100	2100	2095	2745	1485	2115	2097.85	215	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	78	83.80	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.34	2095	20240927	0.00	2190	-4.34	20240719	2095	0.00	20240927	2240	-6.47	20230927	2095	0.00	20240927	0.10	N	435870	100	3 억	33	N	N	N	N
17	20240927	091328	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	2125	2120	2110	2105	2095	2122	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230927	2095	0.95	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
18	20240926	161303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	17606200	8371	3592.70	2105	2115	2100	2745	1485	2115	2103.24	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.23	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230926	2095	0.95	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
19	20240926	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	17604085	8370	3592.27	2105	2110	2100	2745	1485	2115	2103.24	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1430	5	1	3720000	78	84.00	1.06	12	0.22	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230926	2095	0.24	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
20	20240926	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	14897185	7081	3039.06	2105	2110	2100	2745	1485	2115	2103.83	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.19	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230926	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
21	20240926	131255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	10638770	5058	2170.82	2105	2110	2100	2745	1485	2115	2103.36	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.14	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230926	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
22	20240926	121317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	10638770	5058	2170.82	2105	2110	2100	2745	1485	2115	2103.36	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.14	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230926	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
23	20240926	111316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	10558780	5020	2154.51	2105	2110	2100	2745	1485	2115	2103.34	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1430	5	1	3720000	78	84.00	1.06	12	0.13	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230926	2095	0.24	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
24	20240926	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	42100	20	8.58	2105	2105	2105	2745	1485	2115	2105.00	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230926	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
25	20240926	091315	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	2121	2117	2111	2107	2101	2120	2110	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230926	2095	0.95	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
26	20240925	161259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	490475	233	33.43	2105	2115	2105	2740	1480	2110	2105.04	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.01	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230925	2095	0.95	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
27	20240925	151312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	488360	232	33.29	2105	2105	2105	2740	1480	2110	2105.00	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
28	20240925	141313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	488360	232	33.29	2105	2105	2105	2740	1480	2110	2105.00	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
29	20240925	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	488360	232	33.29	2105	2105	2105	2740	1480	2110	2105.00	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
30	20240925	121313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	488360	232	33.29	2105	2105	2105	2740	1480	2110	2105.00	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
31	20240925	111308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	488360	232	33.29	2105	2105	2105	2740	1480	2110	2105.00	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
32	20240925	101305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	488360	232	33.29	2105	2105	2105	2740	1480	2110	2105.00	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
33	20240925	091318	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	2113	2111	2108	2106	2103	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
34	20240924	161301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	1467205	697	1548.89	2110	2110	2105	2740	1480	2110	2105.03	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
35	20240924	151303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	1465095	696	1546.67	2110	2110	2105	2740	1480	2110	2105.02	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
36	20240924	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	1465095	696	1546.67	2110	2110	2105	2740	1480	2110	2105.02	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
37	20240924	131301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	1465095	696	1546.67	2110	2110	2105	2740	1480	2110	2105.02	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
38	20240924	121256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	1460885	694	1542.22	2110	2110	2105	2740	1480	2110	2105.02	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
39	20240924	111304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	82110	39	86.67	2110	2110	2105	2740	1480	2110	2105.38	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230925	2095	0.48	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
40	20240924	101302	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	2110	2110	2110	2110	2110	2110	2110	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
41	20240924	091305	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	2110	2110	2110	2110	2110	2110	2110	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
42	20240923	161255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	94950	45	21.43	2110	2110	2110	2740	1480	2110	2110.00	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
43	20240923	151300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	94950	45	21.43	2110	2110	2110	2740	1480	2110	2110.00	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
44	20240923	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	94950	45	21.43	2110	2110	2110	2740	1480	2110	2110.00	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
45	20240923	131302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	94950	45	21.43	2110	2110	2110	2740	1480	2110	2110.00	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
46	20240923	121303	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	2116	2112	2106	2102	2096	2115	2105	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
47	20240923	111300	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	2116	2112	2106	2102	2096	2115	2105	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
48	20240923	101300	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	2116	2112	2106	2102	2096	2115	2105	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
49	20240923	091301	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	2116	2112	2106	2102	2096	2115	2105	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230925	2095	0.72	20240529	0.10	N	435870	100	3 억	33	N	N	N	N
50	20240913	161155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	394815	188	1.80	2100	2105	2100	2730	1470	2100	2100.08	-78	2126	2112	2106	2092	2086	2110	2090	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230913	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
51	20240913	151207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	231015	110	1.05	2100	2105	2100	2730	1470	2100	2100.14	0	2126	2112	2106	2092	2086	2110	2090	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230913	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
52	20240913	141207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	231015	110	1.05	2100	2105	2100	2730	1470	2100	2100.14	0	2126	2112	2106	2092	2086	2110	2090	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230913	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
53	20240913	131202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	231015	110	1.05	2100	2105	2100	2730	1470	2100	2100.14	0	2126	2112	2106	2092	2086	2110	2090	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230913	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
54	20240913	121203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	210000	100	0.96	2100	2100	2100	2730	1470	2100	2100.00	0	2126	2112	2106	2092	2086	2110	2090	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230913	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
55	20240913	111207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	210000	100	0.96	2100	2100	2100	2730	1470	2100	2100.00	0	2126	2112	2106	2092	2086	2110	2090	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230913	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
56	20240913	101208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	210000	100	0.96	2100	2100	2100	2730	1470	2100	2100.00	0	2126	2112	2106	2092	2086	2110	2090	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230913	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
57	20240913	091212	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	2126	2112	2106	2092	2086	2110	2090	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230913	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
58	20240912	161145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	1001740	477	46.04	2120	2120	2100	2730	1470	2100	2100.08	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230912	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
59	20240912	151201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	1001740	477	46.04	2120	2120	2100	2730	1470	2100	2100.08	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230912	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
60	20240912	141208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	2120	1	0.10	2120	2120	2120	2730	1470	2100	2120.00	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1420	5	1	3720000	79	84.80	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20230912	2095	1.19	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
61	20240912	131155	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	2113	2106	2103	2096	2093	2105	2095	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230912	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
62	20240912	121154	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	2113	2106	2103	2096	2093	2105	2095	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230912	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
63	20240912	111153	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	2113	2106	2103	2096	2093	2105	2095	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230912	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
64	20240912	101156	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	2113	2106	2103	2096	2093	2105	2095	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230912	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
65	20240912	091157	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	2113	2106	2103	2096	2093	2105	2095	4	630	100	1420	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230912	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
66	20240911	161132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	2176570	1036	101.57	2110	2110	2100	2735	1475	2105	2100.94	474	2125	2115	2110	2100	2095	2112	2097	4	630	100	1430	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230911	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
67	20240911	151138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	2155570	1026	100.59	2110	2110	2100	2735	1475	2105	2100.95	474	2125	2115	2110	2100	2095	2112	2097	4	630	100	1430	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230911	2095	0.24	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
68	20240911	141142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	54780	26	2.55	2110	2110	2105	2735	1475	2105	2106.92	0	2125	2115	2110	2100	2095	2112	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
69	20240911	131137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	54780	26	2.55	2110	2110	2105	2735	1475	2105	2106.92	0	2125	2115	2110	2100	2095	2112	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
70	20240911	121141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	54780	26	2.55	2110	2110	2105	2735	1475	2105	2106.92	0	2125	2115	2110	2100	2095	2112	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
71	20240911	111131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	54780	26	2.55	2110	2110	2105	2735	1475	2105	2106.92	0	2125	2115	2110	2100	2095	2112	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
72	20240911	101125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	21100	10	0.98	2110	2110	2110	2735	1475	2105	2110.00	0	2125	2115	2110	2100	2095	2112	2097	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230911	2095	0.72	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
73	20240911	091144	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	2125	2115	2110	2100	2095	2112	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	111	N	N	N	N
74	20240910	161128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	2147130	1020	163.20	2105	2120	2105	2735	1475	2105	2105.03	-1	2115	2110	2105	2100	2095	2107	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
75	20240910	151142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	2140785	1017	162.72	2105	2105	2105	2735	1475	2105	2105.00	0	2115	2110	2105	2100	2095	2107	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
76	20240910	141132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	2060795	979	156.64	2105	2105	2105	2735	1475	2105	2105.00	0	2115	2110	2105	2100	2095	2107	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.03	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
77	20240910	131135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	1639795	779	124.64	2105	2105	2105	2735	1475	2105	2105.00	0	2115	2110	2105	2100	2095	2107	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
78	20240910	121132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	1088285	517	82.72	2105	2105	2105	2735	1475	2105	2105.00	0	2115	2110	2105	2100	2095	2107	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
79	20240910	111129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	1088285	517	82.72	2105	2105	2105	2735	1475	2105	2105.00	0	2115	2110	2105	2100	2095	2107	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
80	20240910	101134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	77885	37	5.92	2105	2105	2105	2735	1475	2105	2105.00	0	2115	2110	2105	2100	2095	2107	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
81	20240910	091129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	77885	37	5.92	2105	2105	2105	2735	1475	2105	2105.00	0	2115	2110	2105	2100	2095	2107	2097	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
82	20240909	161107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	1318385	625	129.13	2110	2110	2100	2740	1480	2110	2109.42	26	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230911	2095	0.48	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
83	20240909	151122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	1299440	616	127.27	2110	2110	2100	2740	1480	2110	2109.48	26	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230911	2095	0.72	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
84	20240909	141120	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	1225590	581	120.04	2110	2110	2100	2740	1480	2110	2109.45	26	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230911	2095	0.72	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
85	20240909	131119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	1225590	581	120.04	2110	2110	2100	2740	1480	2110	2109.45	26	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230911	2095	0.72	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
86	20240909	121114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	170590	81	16.74	2110	2110	2100	2740	1480	2110	2106.05	26	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230911	2095	0.24	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
87	20240909	111115	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	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230911	2095	0.72	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
88	20240909	101117	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	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230911	2095	0.72	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
89	20240909	091110	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	2116	2112	2111	2107	2106	2112	2107	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230911	2095	0.72	20240529	0.10	N	435870	100	3 억	112	N	N	N	N
90	20240906	161056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	1021245	484	12.95	2110	2115	2110	2740	1480	2110	2110.01	77	2126	2117	2111	2102	2096	2115	2100	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230906	2095	0.72	20240529	0.10	N	435870	100	3 억	35	N	N	N	N
91	20240906	151114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	1021245	484	12.95	2110	2115	2110	2740	1480	2110	2110.01	77	2126	2117	2111	2102	2096	2115	2100	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230906	2095	0.72	20240529	0.10	N	435870	100	3 억	35	N	N	N	N
92	20240906	141124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	523285	248	6.64	2110	2115	2110	2740	1480	2110	2110.02	-1	2126	2117	2111	2102	2096	2115	2100	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.01	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230906	2095	0.72	20240529	0.10	N	435870	100	3 억	35	N	N	N	N
93	20240906	131115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	354485	168	4.50	2110	2115	2110	2740	1480	2110	2110.03	-1	2126	2117	2111	2102	2096	2115	2100	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230906	2095	0.95	20240529	0.10	N	435870	100	3 억	35	N	N	N	N
94	20240906	121116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	354485	168	4.50	2110	2115	2110	2740	1480	2110	2110.03	-1	2126	2117	2111	2102	2096	2115	2100	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230906	2095	0.95	20240529	0.10	N	435870	100	3 억	35	N	N	N	N
95	20240906	111115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	352370	167	4.47	2110	2110	2110	2740	1480	2110	2110.00	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230906	2095	0.72	20240529	0.10	N	435870	100	3 억	35	N	N	N	N
96	20240906	101111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	78070	37	0.99	2110	2110	2110	2740	1480	2110	2110.00	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230906	2095	0.72	20240529	0.10	N	435870	100	3 억	35	N	N	N	N
97	20240906	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	2126	2117	2111	2102	2096	2115	2100	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230906	2095	0.72	20240529	0.10	N	435870	100	3 억	35	N	N	N	N
98	20240905	161053	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	7880185	3737	20.74	2115	2120	2105	2755	1485	2120	2108.69	-69	2140	2130	2115	2105	2090	2132	2107	4	635	100	1440	5	1	3720000	78	84.40	1.06	12	0.10	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230905	2095	0.72	20240529	0.10	N	435870	100	3 억	104	N	N	N	N
99	20240905	151114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	6926465	3285	18.24	2115	2120	2105	2755	1485	2120	2108.51	83	2140	2130	2115	2105	2090	2132	2107	4	635	100	1440	5	1	3720000	78	84.40	1.06	12	0.09	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230905	2095	0.72	20240529	0.10	N	435870	100	3 억	104	N	N	N	N
100	20240905	141108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	6926465	3285	18.24	2115	2120	2105	2755	1485	2120	2108.51	83	2140	2130	2115	2105	2090	2132	2107	4	635	100	1440	5	1	3720000	78	84.40	1.06	12	0.09	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230905	2095	0.72	20240529	0.10	N	435870	100	3 억	104	N	N	N	N
101	20240905	131108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	6926465	3285	18.24	2115	2120	2105	2755	1485	2120	2108.51	83	2140	2130	2115	2105	2090	2132	2107	4	635	100	1440	5	1	3720000	78	84.40	1.06	12	0.09	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230905	2095	0.72	20240529	0.10	N	435870	100	3 억	104	N	N	N	N
102	20240905	121109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	6327225	3001	16.66	2115	2120	2105	2755	1485	2120	2108.37	-1	2140	2130	2115	2105	2090	2132	2107	4	635	100	1440	5	1	3720000	79	84.80	1.07	12	0.08	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20230905	2095	1.19	20240529	0.10	N	435870	100	3 억	104	N	N	N	N
103	20240905	111102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	6327225	3001	16.66	2115	2120	2105	2755	1485	2120	2108.37	-1	2140	2130	2115	2105	2090	2132	2107	4	635	100	1440	5	1	3720000	79	84.80	1.07	12	0.08	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20230905	2095	1.19	20240529	0.10	N	435870	100	3 억	104	N	N	N	N
104	20240905	101106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0	2140	2130	2115	2105	2090	2132	2107	4	635	100	1440	5	1	3720000	79	84.80	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20230905	2095	1.19	20240529	0.10	N	435870	100	3 억	104	N	N	N	N
105	20240905	091112	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0	2140	2130	2115	2105	2090	2132	2107	4	635	100	1440	5	1	3720000	79	84.80	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20230905	2095	1.19	20240529	0.10	N	435870	100	3 억	104	N	N	N	N
106	20240904	161043	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	37929935	18014	704.22	2120	2125	2100	2755	1485	2120	2105.58	67	2126	2122	2116	2112	2106	2125	2115	4	635	100	1440	5	1	3720000	79	84.80	1.07	12	0.48	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20230904	2095	1.19	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
107	20240904	151054	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	37929935	18014	704.22	2120	2125	2100	2755	1485	2120	2105.58	67	2126	2122	2116	2112	2106	2125	2115	4	635	100	1440	5	1	3720000	79	84.80	1.07	12	0.48	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20230904	2095	1.19	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
108	20240904	141058	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	36811715	17487	683.62	2120	2125	2100	2755	1485	2120	2105.09	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1440	5	1	3720000	79	84.60	1.07	12	0.47	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
109	20240904	131054	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	34492040	16393	640.85	2120	2120	2100	2755	1485	2120	2104.07	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1440	5	1	3720000	79	84.60	1.07	12	0.44	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
110	20240904	121052	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-15	5	-0.71	30473540	14493	566.58	2120	2120	2100	2755	1485	2120	2102.64	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1440	5	1	3720000	78	84.20	1.06	12	0.39	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230904	2095	0.48	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
111	20240904	111047	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-15	5	-0.71	30473540	14493	566.58	2120	2120	2100	2755	1485	2120	2102.64	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1440	5	1	3720000	78	84.20	1.06	12	0.39	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20230904	2095	0.48	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
112	20240904	101049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-20	5	-0.94	25326175	12053	471.19	2120	2120	2100	2755	1485	2120	2101.23	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1440	5	1	3720000	78	84.00	1.06	12	0.32	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230904	2095	0.24	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
113	20240904	091057	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-20	5	-0.94	25326175	12053	471.19	2120	2120	2100	2755	1485	2120	2101.23	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1440	5	1	3720000	78	84.00	1.06	12	0.32	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20230904	2095	0.24	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
114	20240903	161036	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	5397415	2558	38.26	2110	2120	2110	2745	1485	2115	2110.01	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1430	5	1	3720000	79	84.80	1.07	12	0.07	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20230904	2095	1.19	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
115	20240903	151045	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	5395295	2557	38.24	2110	2120	2110	2745	1485	2115	2110.01	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230904	2095	0.72	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
116	20240903	141044	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	5395295	2557	38.24	2110	2120	2110	2745	1485	2115	2110.01	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230904	2095	0.72	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
117	20240903	131047	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	5391075	2555	38.21	2110	2120	2110	2745	1485	2115	2110.01	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1430	5	1	3720000	79	84.80	1.07	12	0.07	25.00	1983.00	2190	20240719	-3.20	2095	20240529	1.19	2190	-3.20	20240719	2095	1.19	20240529	2240	-5.36	20230904	2095	1.19	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
118	20240903	121033	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-5	5	-0.24	5388955	2554	38.20	2110	2115	2110	2745	1485	2115	2110.01	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1430	5	1	3720000	78	84.40	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230904	2095	0.72	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
119	20240903	111032	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	4437345	2103	31.45	2110	2115	2110	2745	1485	2115	2110.01	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.06	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
120	20240903	101031	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	4437345	2103	31.45	2110	2115	2110	2745	1485	2115	2110.01	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.06	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
121	20240903	091035	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	2118	2116	2113	2111	2108	2117	2112	4	630	100	1430	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	37	N	N	N	N
122	20240902	161023	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	14118565	6686	1033.38	2115	2115	2110	2755	1485	2120	2111.66	-2	2123	2121	2118	2116	2113	2122	2117	4	635	100	1440	5	1	3720000	79	84.60	1.07	12	0.18	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	39	N	N	N	N
123	20240902	151040	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	14116450	6685	1033.23	2115	2115	2110	2755	1485	2120	2111.66	-2	2123	2121	2118	2116	2113	2122	2117	4	635	100	1440	5	1	3720000	78	84.40	1.06	12	0.18	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20230904	2095	0.72	20240529	0.10	N	435870	100	3 억	39	N	N	N	N
124	20240902	141036	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	13135300	6220	961.36	2115	2115	2110	2755	1485	2120	2111.78	-2	2123	2121	2118	2116	2113	2122	2117	4	635	100	1440	5	1	3720000	79	84.60	1.07	12	0.17	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	39	N	N	N	N
125	20240902	131033	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	13135300	6220	961.36	2115	2115	2110	2755	1485	2120	2111.78	-2	2123	2121	2118	2116	2113	2122	2117	4	635	100	1440	5	1	3720000	79	84.60	1.07	12	0.17	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	39	N	N	N	N
126	20240902	121038	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	13135300	6220	961.36	2115	2115	2110	2755	1485	2120	2111.78	-2	2123	2121	2118	2116	2113	2122	2117	4	635	100	1440	5	1	3720000	79	84.60	1.07	12	0.17	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	39	N	N	N	N
127	20240902	111025	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	12077800	5720	884.08	2115	2115	2110	2755	1485	2120	2111.50	-2	2123	2121	2118	2116	2113	2122	2117	4	635	100	1440	5	1	3720000	79	84.60	1.07	12	0.15	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	39	N	N	N	N
128	20240902	101025	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	12077800	5720	884.08	2115	2115	2110	2755	1485	2120	2111.50	-2	2123	2121	2118	2116	2113	2122	2117	4	635	100	1440	5	1	3720000	79	84.60	1.07	12	0.15	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	39	N	N	N	N
129	20240902	091019	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	4230	2	0.31	2115	2115	2115	2755	1485	2120	2115.00	-2	2123	2121	2118	2116	2113	2122	2117	4	635	100	1440	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20230904	2095	0.95	20240529	0.10	N	435870	100	3 억	39	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History