KissMeData/440290/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	70620727	35289	102.40	1995	2010	1993	2590	1397	1995	2001.21	1.09	-554	2011	2002	1991	1982	1971	2007	1987	136	595	500	1230	5	1	27107010	542	4.50	0.68	12	0.13	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.66	11400	-82.46	20240125	1911	4.66	20240805	11400	-82.46	20240125	1911	4.66	20240805	1.23	N	440290	500	135 억	296073	N	N	0	N	N
3	20240930	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	69470829	34714	100.73	1995	2010	1993	2590	1397	1995	2001.23	1.09	-413	2011	2002	1991	1982	1971	2007	1987	136	595	500	1230	5	1	27107010	542	4.50	0.68	12	0.13	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.66	11400	-82.46	20240125	1911	4.66	20240805	11400	-82.46	20240125	1911	4.66	20240805	1.23	N	440290	500	135 억	296073	N	N	0	N	N
4	20240930	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	50146744	25050	72.69	1995	2010	1995	2590	1397	1995	2001.87	1.09	-67	2011	2002	1991	1982	1971	2007	1987	136	595	500	1230	1	1	27107010	542	4.50	0.68	12	0.09	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.60	11400	-82.46	20240125	1911	4.60	20240805	11400	-82.46	20240125	1911	4.60	20240805	1.23	N	440290	500	135 억	296073	N	N	0	N	N
5	20240930	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	45120776	22537	65.40	1995	2010	1995	2590	1397	1995	2002.08	1.09	-497	2011	2002	1991	1982	1971	2007	1987	136	595	500	1230	5	1	27107010	542	4.50	0.68	12	0.08	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.66	11400	-82.46	20240125	1911	4.66	20240805	11400	-82.46	20240125	1911	4.66	20240805	1.23	N	440290	500	135 억	296073	N	N	0	N	N
6	20240930	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	15	2	0.75	41064796	20510	59.52	1995	2010	1995	2590	1397	1995	2002.18	1.09	-477	2011	2002	1991	1982	1971	2007	1987	136	595	500	1230	5	1	27107010	545	4.53	0.69	12	0.08	444.00	2922.00	11400	20240125	-82.37	1911	20240805	5.18	11400	-82.37	20240125	1911	5.18	20240805	11400	-82.37	20240125	1911	5.18	20240805	1.23	N	440290	500	135 억	296073	N	N	0	N	N
7	20240930	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	10	2	0.50	31588541	15782	45.80	1995	2010	1995	2590	1397	1995	2001.55	1.09	-430	2011	2002	1991	1982	1971	2007	1987	136	595	500	1230	5	1	27107010	543	4.52	0.69	12	0.06	444.00	2922.00	11400	20240125	-82.41	1911	20240805	4.92	11400	-82.41	20240125	1911	4.92	20240805	11400	-82.41	20240125	1911	4.92	20240805	1.23	N	440290	500	135 억	296073	N	N	0	N	N
8	20240930	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	22873314	11430	33.17	1995	2005	1995	2590	1397	1995	2001.16	1.09	-30	2011	2002	1991	1982	1971	2007	1987	136	595	500	1230	5	1	27107010	542	4.50	0.68	12	0.04	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.66	11400	-82.46	20240125	1911	4.66	20240805	11400	-82.46	20240125	1911	4.66	20240805	1.23	N	440290	500	135 억	296073	N	N	0	N	N
9	20240930	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	10	2	0.50	4246882	2124	6.16	1995	2005	1995	2590	1397	1995	1999.47	1.09	-104	2011	2002	1991	1982	1971	2007	1987	136	595	500	1230	5	1	27107010	543	4.52	0.69	12	0.01	444.00	2922.00	11400	20240125	-82.41	1911	20240805	4.92	11400	-82.41	20240125	1911	4.92	20240805	11400	-82.41	20240125	1911	4.92	20240805	1.23	N	440290	500	135 억	296073	N	N	0	N	N
10	20240927	161324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	68529157	34373	69.96	1990	2000	1980	2585	1393	1990	1993.69	1.08	-365	2012	2000	1988	1976	1964	2007	1983	136	595	500	1230	1	1	27107010	541	4.49	0.68	12	0.13	444.00	2922.00	11400	20240125	-82.50	1911	20240805	4.40	11400	-82.50	20240125	1911	4.40	20240805	11400	-82.50	20240125	1911	4.40	20240805	1.19	N	440290	500	135 억	293515	N	N	63	N	N
11	20240927	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	65590218	32900	66.96	1990	2000	1980	2585	1393	1990	1993.62	1.08	-273	2012	2000	1988	1976	1964	2007	1983	136	595	500	1230	1	1	27107010	541	4.49	0.68	12	0.12	444.00	2922.00	11400	20240125	-82.50	1911	20240805	4.40	11400	-82.50	20240125	1911	4.40	20240805	11400	-82.50	20240125	1911	4.40	20240805	1.19	N	440290	500	135 억	293515	N	N	63	N	N
12	20240927	141343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	9	2	0.45	60940632	30572	62.22	1990	2000	1980	2585	1393	1990	1993.35	1.08	348	2012	2000	1988	1976	1964	2007	1983	136	595	500	1230	1	1	27107010	542	4.50	0.68	12	0.11	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.60	11400	-82.46	20240125	1911	4.60	20240805	11400	-82.46	20240125	1911	4.60	20240805	1.19	N	440290	500	135 억	293515	N	N	63	N	N
13	20240927	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	10	2	0.50	38290035	19218	39.11	1990	2000	1980	2585	1393	1990	1992.40	1.08	-456	2012	2000	1988	1976	1964	2007	1983	136	595	500	1230	5	1	27107010	542	4.50	0.68	12	0.07	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.66	11400	-82.46	20240125	1911	4.66	20240805	11400	-82.46	20240125	1911	4.66	20240805	1.19	N	440290	500	135 억	293515	N	N	63	N	N
14	20240927	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	2	2	0.10	25286232	12707	25.86	1990	2000	1980	2585	1393	1990	1989.95	1.08	-1169	2012	2000	1988	1976	1964	2007	1983	136	595	500	1230	1	1	27107010	540	4.49	0.68	12	0.05	444.00	2922.00	11400	20240125	-82.53	1911	20240805	4.24	11400	-82.53	20240125	1911	4.24	20240805	11400	-82.53	20240125	1911	4.24	20240805	1.19	N	440290	500	135 억	293515	N	N	63	N	N
15	20240927	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	18975288	9540	19.42	1990	2000	1980	2585	1393	1990	1989.02	1.08	-565	2012	2000	1988	1976	1964	2007	1983	136	595	500	1230	1	1	27107010	540	4.49	0.68	12	0.04	444.00	2922.00	11400	20240125	-82.52	1911	20240805	4.29	11400	-82.52	20240125	1911	4.29	20240805	11400	-82.52	20240125	1911	4.29	20240805	1.19	N	440290	500	135 억	293515	N	N	63	N	N
16	20240927	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	6851498	3448	7.02	1990	2000	1980	2585	1393	1990	1987.09	1.08	366	2012	2000	1988	1976	1964	2007	1983	136	595	500	1230	1	1	27107010	539	4.48	0.68	12	0.01	444.00	2922.00	11400	20240125	-82.54	1911	20240805	4.13	11400	-82.54	20240125	1911	4.13	20240805	11400	-82.54	20240125	1911	4.13	20240805	1.19	N	440290	500	135 억	293515	N	N	63	N	N
17	20240927	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	8	2	0.40	1898545	957	1.95	1990	2000	1980	2585	1393	1990	1983.85	1.08	-154	2012	2000	1988	1976	1964	2007	1983	136	595	500	1230	1	1	27107010	542	4.50	0.68	12	0.00	444.00	2922.00	11400	20240125	-82.47	1911	20240805	4.55	11400	-82.47	20240125	1911	4.55	20240805	11400	-82.47	20240125	1911	4.55	20240805	1.19	N	440290	500	135 억	293515	N	N	63	N	N
18	20240926	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	18	2	0.91	97160846	48736	113.38	1976	2000	1976	2560	1381	1972	1993.62	1.09	-1623	1992	1982	1972	1962	1952	1987	1967	136	588	500	1220	1	1	27107010	539	4.48	0.68	12	0.18	444.00	2922.00	11400	20240125	-82.54	1911	20240805	4.13	11400	-82.54	20240125	1911	4.13	20240805	11400	-82.54	20240125	1911	4.13	20240805	1.19	N	440290	500	135 억	295138	N	N	63	N	N
19	20240926	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	19	2	0.96	96014447	48160	112.04	1976	2000	1976	2560	1381	1972	1993.66	1.09	-1583	1992	1982	1972	1962	1952	1987	1967	136	588	500	1220	1	1	27107010	540	4.48	0.68	12	0.18	444.00	2922.00	11400	20240125	-82.54	1911	20240805	4.19	11400	-82.54	20240125	1911	4.19	20240805	11400	-82.54	20240125	1911	4.19	20240805	1.19	N	440290	500	135 억	295138	N	N	0	N	N
20	20240926	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	25	2	1.27	87971193	44133	102.68	1976	1998	1976	2560	1381	1972	1993.32	1.09	-1469	1992	1982	1972	1962	1952	1987	1967	136	588	500	1220	1	1	27107010	541	4.50	0.68	12	0.16	444.00	2922.00	11400	20240125	-82.48	1911	20240805	4.50	11400	-82.48	20240125	1911	4.50	20240805	11400	-82.48	20240125	1911	4.50	20240805	1.19	N	440290	500	135 억	295138	N	N	0	N	N
21	20240926	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	20	2	1.01	34243713	17206	40.03	1976	1995	1976	2560	1381	1972	1990.22	1.09	230	1992	1982	1972	1962	1952	1987	1967	136	588	500	1220	1	1	27107010	540	4.49	0.68	12	0.06	444.00	2922.00	11400	20240125	-82.53	1911	20240805	4.24	11400	-82.53	20240125	1911	4.24	20240805	11400	-82.53	20240125	1911	4.24	20240805	1.19	N	440290	500	135 억	295138	N	N	0	N	N
22	20240926	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	20	2	1.01	33062493	16613	38.65	1976	1995	1976	2560	1381	1972	1990.16	1.09	292	1992	1982	1972	1962	1952	1987	1967	136	588	500	1220	1	1	27107010	540	4.49	0.68	12	0.06	444.00	2922.00	11400	20240125	-82.53	1911	20240805	4.24	11400	-82.53	20240125	1911	4.24	20240805	11400	-82.53	20240125	1911	4.24	20240805	1.19	N	440290	500	135 억	295138	N	N	0	N	N
23	20240926	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	21	2	1.06	28251148	14194	33.02	1976	1995	1976	2560	1381	1972	1990.36	1.09	292	1992	1982	1972	1962	1952	1987	1967	136	588	500	1220	1	1	27107010	540	4.49	0.68	12	0.05	444.00	2922.00	11400	20240125	-82.52	1911	20240805	4.29	11400	-82.52	20240125	1911	4.29	20240805	11400	-82.52	20240125	1911	4.29	20240805	1.19	N	440290	500	135 억	295138	N	N	0	N	N
24	20240926	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	20	2	1.01	22849102	11482	26.71	1976	1995	1976	2560	1381	1972	1989.99	1.09	343	1992	1982	1972	1962	1952	1987	1967	136	588	500	1220	1	1	27107010	540	4.49	0.68	12	0.04	444.00	2922.00	11400	20240125	-82.53	1911	20240805	4.24	11400	-82.53	20240125	1911	4.24	20240805	11400	-82.53	20240125	1911	4.24	20240805	1.19	N	440290	500	135 억	295138	N	N	0	N	N
25	20240926	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	6	2	0.30	3749274	1897	4.41	1976	1985	1976	2560	1381	1972	1976.42	1.09	-23	1992	1982	1972	1962	1952	1987	1967	136	588	500	1220	1	1	27107010	536	4.45	0.68	12	0.01	444.00	2922.00	11400	20240125	-82.65	1911	20240805	3.51	11400	-82.65	20240125	1911	3.51	20240805	11400	-82.65	20240125	1911	3.51	20240805	1.19	N	440290	500	135 억	295138	N	N	0	N	N
26	20240925	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	8	2	0.41	84865176	42983	120.07	1970	1982	1962	2550	1375	1964	1974.39	1.08	1674	1976	1969	1963	1956	1950	1967	1954	136	586	500	1210	1	1	27107010	535	4.44	0.67	12	0.16	444.00	2922.00	11400	20240125	-82.70	1911	20240805	3.19	11400	-82.70	20240125	1911	3.19	20240805	11400	-82.70	20240125	1911	3.19	20240805	1.19	N	440290	500	135 억	293543	N	N	578	N	N
27	20240925	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1973	9	2	0.46	81709797	41383	115.60	1970	1982	1962	2550	1375	1964	1974.48	1.08	1814	1976	1969	1963	1956	1950	1967	1954	136	586	500	1210	1	1	27107010	535	4.44	0.68	12	0.15	444.00	2922.00	11400	20240125	-82.69	1911	20240805	3.24	11400	-82.69	20240125	1911	3.24	20240805	11400	-82.69	20240125	1911	3.24	20240805	1.19	N	440290	500	135 억	293543	N	N	578	N	N
28	20240925	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	14	2	0.71	74120814	37540	104.86	1970	1982	1962	2550	1375	1964	1974.45	1.08	1981	1976	1969	1963	1956	1950	1967	1954	136	586	500	1210	1	1	27107010	536	4.45	0.68	12	0.14	444.00	2922.00	11400	20240125	-82.65	1911	20240805	3.51	11400	-82.65	20240125	1911	3.51	20240805	11400	-82.65	20240125	1911	3.51	20240805	1.19	N	440290	500	135 억	293543	N	N	578	N	N
29	20240925	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	18	2	0.92	70049068	35484	99.12	1970	1982	1962	2550	1375	1964	1974.10	1.08	1981	1976	1969	1963	1956	1950	1967	1954	136	586	500	1210	1	1	27107010	537	4.46	0.68	12	0.13	444.00	2922.00	11400	20240125	-82.61	1911	20240805	3.72	11400	-82.61	20240125	1911	3.72	20240805	11400	-82.61	20240125	1911	3.72	20240805	1.19	N	440290	500	135 억	293543	N	N	578	N	N
30	20240925	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	14	2	0.71	58538589	29674	82.89	1970	1980	1962	2550	1375	1964	1972.72	1.08	932	1976	1969	1963	1956	1950	1967	1954	136	586	500	1210	1	1	27107010	536	4.45	0.68	12	0.11	444.00	2922.00	11400	20240125	-82.65	1911	20240805	3.51	11400	-82.65	20240125	1911	3.51	20240805	11400	-82.65	20240125	1911	3.51	20240805	1.19	N	440290	500	135 억	293543	N	N	578	N	N
31	20240925	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	15	2	0.76	51561705	26148	73.04	1970	1979	1962	2550	1375	1964	1971.92	1.08	938	1976	1969	1963	1956	1950	1967	1954	136	586	500	1210	1	1	27107010	536	4.46	0.68	12	0.10	444.00	2922.00	11400	20240125	-82.64	1911	20240805	3.56	11400	-82.64	20240125	1911	3.56	20240805	11400	-82.64	20240125	1911	3.56	20240805	1.19	N	440290	500	135 억	293543	N	N	578	N	N
32	20240925	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	5	2	0.25	13102887	6661	18.61	1970	1970	1962	2550	1375	1964	1967.11	1.08	653	1976	1969	1963	1956	1950	1967	1954	136	586	500	1210	1	1	27107010	534	4.43	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.73	1911	20240805	3.04	11400	-82.73	20240125	1911	3.04	20240805	11400	-82.73	20240125	1911	3.04	20240805	1.19	N	440290	500	135 억	293543	N	N	578	N	N
33	20240925	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-1	5	-0.05	3803459	1936	5.41	1970	1970	1962	2550	1375	1964	1964.60	1.08	-290	1976	1969	1963	1956	1950	1967	1954	136	586	500	1210	1	1	27107010	532	4.42	0.67	12	0.01	444.00	2922.00	11400	20240125	-82.78	1911	20240805	2.72	11400	-82.78	20240125	1911	2.72	20240805	11400	-82.78	20240125	1911	2.72	20240805	1.19	N	440290	500	135 억	293543	N	N	578	N	N
34	20240924	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	8	2	0.41	69068876	35192	188.53	1970	1970	1957	2540	1370	1956	1962.63	1.09	-1619	1980	1968	1959	1947	1938	1963	1942	136	584	500	1210	1	1	27107010	532	4.42	0.67	12	0.13	444.00	2922.00	11400	20240125	-82.77	1911	20240805	2.77	11400	-82.77	20240125	1911	2.77	20240805	11400	-82.77	20240125	1911	2.77	20240805	1.18	N	440290	500	135 억	295162	N	N	578	N	N
35	20240924	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	5	2	0.26	67372213	34328	183.90	1970	1970	1957	2540	1370	1956	1962.60	1.09	-1424	1980	1968	1959	1947	1938	1963	1942	136	584	500	1210	1	1	27107010	532	4.42	0.67	12	0.13	444.00	2922.00	11400	20240125	-82.80	1911	20240805	2.62	11400	-82.80	20240125	1911	2.62	20240805	11400	-82.80	20240125	1911	2.62	20240805	1.18	N	440290	500	135 억	295162	N	N	0	N	N
36	20240924	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	2	2	0.10	58863796	29987	160.64	1970	1970	1957	2540	1370	1956	1962.98	1.09	-1700	1980	1968	1959	1947	1938	1963	1942	136	584	500	1210	1	1	27107010	531	4.41	0.67	12	0.11	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.46	11400	-82.82	20240125	1911	2.46	20240805	11400	-82.82	20240125	1911	2.46	20240805	1.18	N	440290	500	135 억	295162	N	N	0	N	N
37	20240924	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	8	2	0.41	56475531	28768	154.11	1970	1970	1957	2540	1370	1956	1963.14	1.09	-2623	1980	1968	1959	1947	1938	1963	1942	136	584	500	1210	1	1	27107010	532	4.42	0.67	12	0.11	444.00	2922.00	11400	20240125	-82.77	1911	20240805	2.77	11400	-82.77	20240125	1911	2.77	20240805	11400	-82.77	20240125	1911	2.77	20240805	1.18	N	440290	500	135 억	295162	N	N	0	N	N
38	20240924	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	4	2	0.20	51294625	26125	139.95	1970	1970	1957	2540	1370	1956	1963.43	1.09	-1077	1980	1968	1959	1947	1938	1963	1942	136	584	500	1210	1	1	27107010	531	4.41	0.67	12	0.10	444.00	2922.00	11400	20240125	-82.81	1911	20240805	2.56	11400	-82.81	20240125	1911	2.56	20240805	11400	-82.81	20240125	1911	2.56	20240805	1.18	N	440290	500	135 억	295162	N	N	0	N	N
39	20240924	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	13	2	0.66	36122160	18389	98.51	1970	1970	1957	2540	1370	1956	1964.34	1.09	-666	1980	1968	1959	1947	1938	1963	1942	136	584	500	1210	1	1	27107010	534	4.43	0.67	12	0.07	444.00	2922.00	11400	20240125	-82.73	1911	20240805	3.04	11400	-82.73	20240125	1911	3.04	20240805	11400	-82.73	20240125	1911	3.04	20240805	1.18	N	440290	500	135 억	295162	N	N	0	N	N
40	20240924	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1967	11	2	0.56	24691059	12572	67.35	1970	1970	1957	2540	1370	1956	1963.97	1.09	-173	1980	1968	1959	1947	1938	1963	1942	136	584	500	1210	1	1	27107010	533	4.43	0.67	12	0.05	444.00	2922.00	11400	20240125	-82.75	1911	20240805	2.93	11400	-82.75	20240125	1911	2.93	20240805	11400	-82.75	20240125	1911	2.93	20240805	1.18	N	440290	500	135 억	295162	N	N	0	N	N
41	20240924	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	8	2	0.41	561187	286	1.53	1970	1970	1957	2540	1370	1956	1962.19	1.09	-154	1980	1968	1959	1947	1938	1963	1942	136	584	500	1210	1	1	27107010	532	4.42	0.67	12	0.00	444.00	2922.00	11400	20240125	-82.77	1911	20240805	2.77	11400	-82.77	20240125	1911	2.77	20240805	11400	-82.77	20240125	1911	2.77	20240805	1.18	N	440290	500	135 억	295162	N	N	0	N	N
42	20240923	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-7	5	-0.36	36247766	18512	64.10	1971	1971	1950	2550	1375	1963	1958.07	1.11	-6525	1977	1969	1955	1947	1933	1974	1952	136	587	500	1210	1	1	27107010	530	4.41	0.67	12	0.07	444.00	2922.00	11400	20240125	-82.84	1911	20240805	2.35	11400	-82.84	20240125	1911	2.35	20240805	11400	-82.84	20240125	1911	2.35	20240805	1.17	N	440290	500	135 억	301687	N	N	0	N	N
43	20240923	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-6	5	-0.31	35412387	18085	62.62	1971	1971	1950	2550	1375	1963	1958.11	1.11	-6357	1977	1969	1955	1947	1933	1974	1952	136	587	500	1210	1	1	27107010	530	4.41	0.67	12	0.07	444.00	2922.00	11400	20240125	-82.83	1911	20240805	2.41	11400	-82.83	20240125	1911	2.41	20240805	11400	-82.83	20240125	1911	2.41	20240805	1.17	N	440290	500	135 억	301687	N	N	0	N	N
44	20240923	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-1	5	-0.05	20789861	10618	36.76	1971	1971	1950	2550	1375	1963	1957.98	1.11	-4371	1977	1969	1955	1947	1933	1974	1952	136	587	500	1210	1	1	27107010	532	4.42	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.79	1911	20240805	2.67	11400	-82.79	20240125	1911	2.67	20240805	11400	-82.79	20240125	1911	2.67	20240805	1.17	N	440290	500	135 억	301687	N	N	0	N	N
45	20240923	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-5	5	-0.25	19008734	9709	33.62	1971	1971	1950	2550	1375	1963	1957.85	1.11	-4362	1977	1969	1955	1947	1933	1974	1952	136	587	500	1210	1	1	27107010	531	4.41	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.46	11400	-82.82	20240125	1911	2.46	20240805	11400	-82.82	20240125	1911	2.46	20240805	1.17	N	440290	500	135 억	301687	N	N	0	N	N
46	20240923	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-6	5	-0.31	16624124	8491	29.40	1971	1971	1950	2550	1375	1963	1957.85	1.11	-3403	1977	1969	1955	1947	1933	1974	1952	136	587	500	1210	1	1	27107010	530	4.41	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.83	1911	20240805	2.41	11400	-82.83	20240125	1911	2.41	20240805	11400	-82.83	20240125	1911	2.41	20240805	1.17	N	440290	500	135 억	301687	N	N	0	N	N
47	20240923	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-4	5	-0.20	14375880	7342	25.42	1971	1971	1950	2550	1375	1963	1958.03	1.11	-2472	1977	1969	1955	1947	1933	1974	1952	136	587	500	1210	1	1	27107010	531	4.41	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.51	11400	-82.82	20240125	1911	2.51	20240805	11400	-82.82	20240125	1911	2.51	20240805	1.17	N	440290	500	135 억	301687	N	N	0	N	N
48	20240923	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-2	5	-0.10	9823578	5022	17.39	1971	1971	1950	2550	1375	1963	1956.11	1.11	-1976	1977	1969	1955	1947	1933	1974	1952	136	587	500	1210	1	1	27107010	532	4.42	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.80	1911	20240805	2.62	11400	-82.80	20240125	1911	2.62	20240805	11400	-82.80	20240125	1911	2.62	20240805	1.17	N	440290	500	135 억	301687	N	N	0	N	N
49	20240923	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-9	5	-0.46	3005752	1535	5.31	1971	1971	1950	2550	1375	1963	1958.14	1.11	-1138	1977	1969	1955	1947	1933	1974	1952	136	587	500	1210	1	1	27107010	530	4.40	0.67	12	0.01	444.00	2922.00	11400	20240125	-82.86	1911	20240805	2.25	11400	-82.86	20240125	1911	2.25	20240805	11400	-82.86	20240125	1911	2.25	20240805	1.17	N	440290	500	135 억	301687	N	N	0	N	N
50	20240913	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	2	2	0.10	17358981	8863	40.25	1954	1970	1951	2540	1368	1954	1958.59	1.17	-1391	1985	1969	1948	1932	1911	1977	1940	136	586	500	1210	1	1	27107010	530	4.41	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.84	1911	20240805	2.35	11400	-82.84	20240125	1911	2.35	20240805	11400	-82.84	20240125	1911	2.35	20240805	1.18	N	440290	500	135 억	318383	N	N	30	N	N
51	20240913	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	2	2	0.10	16658733	8505	38.63	1954	1970	1951	2540	1368	1954	1958.70	1.17	-1391	1985	1969	1948	1932	1911	1977	1940	136	586	500	1210	1	1	27107010	530	4.41	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.84	1911	20240805	2.35	11400	-82.84	20240125	1911	2.35	20240805	11400	-82.84	20240125	1911	2.35	20240805	1.18	N	440290	500	135 억	318383	N	N	0	N	N
52	20240913	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	4	2	0.20	15703705	8017	36.41	1954	1970	1951	2540	1368	1954	1958.80	1.17	-1131	1985	1969	1948	1932	1911	1977	1940	136	586	500	1210	1	1	27107010	531	4.41	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.46	11400	-82.82	20240125	1911	2.46	20240805	11400	-82.82	20240125	1911	2.46	20240805	1.18	N	440290	500	135 억	318383	N	N	0	N	N
53	20240913	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	2	2	0.10	12908358	6586	29.91	1954	1970	1954	2540	1368	1954	1959.97	1.17	-897	1985	1969	1948	1932	1911	1977	1940	136	586	500	1210	1	1	27107010	530	4.41	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.84	1911	20240805	2.35	11400	-82.84	20240125	1911	2.35	20240805	11400	-82.84	20240125	1911	2.35	20240805	1.18	N	440290	500	135 억	318383	N	N	0	N	N
54	20240913	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	3	2	0.15	10783997	5499	24.98	1954	1970	1954	2540	1368	1954	1961.08	1.17	-811	1985	1969	1948	1932	1911	1977	1940	136	586	500	1210	1	1	27107010	530	4.41	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.83	1911	20240805	2.41	11400	-82.83	20240125	1911	2.41	20240805	11400	-82.83	20240125	1911	2.41	20240805	1.18	N	440290	500	135 억	318383	N	N	0	N	N
55	20240913	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	3	2	0.15	8972067	4574	20.77	1954	1970	1954	2540	1368	1954	1961.54	1.17	-607	1985	1969	1948	1932	1911	1977	1940	136	586	500	1210	1	1	27107010	530	4.41	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.83	1911	20240805	2.41	11400	-82.83	20240125	1911	2.41	20240805	11400	-82.83	20240125	1911	2.41	20240805	1.18	N	440290	500	135 억	318383	N	N	0	N	N
56	20240913	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	8	2	0.41	5963427	3037	13.79	1954	1970	1954	2540	1368	1954	1963.59	1.17	-494	1985	1969	1948	1932	1911	1977	1940	136	586	500	1210	1	1	27107010	532	4.42	0.67	12	0.01	444.00	2922.00	11400	20240125	-82.79	1911	20240805	2.67	11400	-82.79	20240125	1911	2.67	20240805	11400	-82.79	20240125	1911	2.67	20240805	1.18	N	440290	500	135 억	318383	N	N	0	N	N
57	20240913	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	9	2	0.46	1998834	1017	4.62	1954	1970	1954	2540	1368	1954	1965.42	1.17	-211	1985	1969	1948	1932	1911	1977	1940	136	586	500	1210	1	1	27107010	532	4.42	0.67	12	0.00	444.00	2922.00	11400	20240125	-82.78	1911	20240805	2.72	11400	-82.78	20240125	1911	2.72	20240805	11400	-82.78	20240125	1911	2.72	20240805	1.18	N	440290	500	135 억	318383	N	N	0	N	N
58	20240912	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	20	2	1.03	42583701	21847	75.83	1927	1964	1927	2510	1354	1934	1949.39	1.16	4876	1988	1961	1943	1916	1898	1952	1907	136	576	500	1190	1	1	27107010	530	4.40	0.67	12	0.08	444.00	2922.00	11400	20240125	-82.86	1911	20240805	2.25	11400	-82.86	20240125	1911	2.25	20240805	11400	-82.86	20240125	1911	2.25	20240805	1.20	N	440290	500	135 억	313451	N	N	0	N	N
59	20240912	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	14	2	0.72	40485454	20773	72.10	1927	1964	1927	2510	1354	1934	1949.16	1.16	4883	1988	1961	1943	1916	1898	1952	1907	136	576	500	1190	1	1	27107010	528	4.39	0.67	12	0.08	444.00	2922.00	11400	20240125	-82.91	1911	20240805	1.94	11400	-82.91	20240125	1911	1.94	20240805	11400	-82.91	20240125	1911	1.94	20240805	1.20	N	440290	500	135 억	313451	N	N	0	N	N
60	20240912	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	16	2	0.83	34505473	17708	61.46	1927	1964	1927	2510	1354	1934	1948.83	1.16	4177	1988	1961	1943	1916	1898	1952	1907	136	576	500	1190	1	1	27107010	529	4.39	0.67	12	0.07	444.00	2922.00	11400	20240125	-82.89	1911	20240805	2.04	11400	-82.89	20240125	1911	2.04	20240805	11400	-82.89	20240125	1911	2.04	20240805	1.20	N	440290	500	135 억	313451	N	N	0	N	N
61	20240912	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	23	2	1.19	30104706	15455	53.64	1927	1964	1927	2510	1354	1934	1948.17	1.16	3171	1988	1961	1943	1916	1898	1952	1907	136	576	500	1190	1	1	27107010	530	4.41	0.67	12	0.06	444.00	2922.00	11400	20240125	-82.83	1911	20240805	2.41	11400	-82.83	20240125	1911	2.41	20240805	11400	-82.83	20240125	1911	2.41	20240805	1.20	N	440290	500	135 억	313451	N	N	0	N	N
62	20240912	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	25	2	1.29	28940000	14859	51.57	1927	1964	1927	2510	1354	1934	1947.92	1.16	3208	1988	1961	1943	1916	1898	1952	1907	136	576	500	1190	1	1	27107010	531	4.41	0.67	12	0.05	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.51	11400	-82.82	20240125	1911	2.51	20240805	11400	-82.82	20240125	1911	2.51	20240805	1.20	N	440290	500	135 억	313451	N	N	0	N	N
63	20240912	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	20	2	1.03	17920232	9219	32.00	1927	1964	1927	2510	1354	1934	1944.17	1.16	646	1988	1961	1943	1916	1898	1952	1907	136	576	500	1190	1	1	27107010	530	4.40	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.86	1911	20240805	2.25	11400	-82.86	20240125	1911	2.25	20240805	11400	-82.86	20240125	1911	2.25	20240805	1.20	N	440290	500	135 억	313451	N	N	0	N	N
64	20240912	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	7	2	0.36	14568560	7504	26.05	1927	1964	1927	2510	1354	1934	1941.75	1.16	898	1988	1961	1943	1916	1898	1952	1907	136	576	500	1190	1	1	27107010	526	4.37	0.66	12	0.03	444.00	2922.00	11400	20240125	-82.97	1911	20240805	1.57	11400	-82.97	20240125	1911	1.57	20240805	11400	-82.97	20240125	1911	1.57	20240805	1.20	N	440290	500	135 억	313451	N	N	0	N	N
65	20240912	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	29	2	1.50	5398893	2779	9.65	1927	1964	1927	2510	1354	1934	1943.81	1.16	183	1988	1961	1943	1916	1898	1952	1907	136	576	500	1190	1	1	27107010	532	4.42	0.67	12	0.01	444.00	2922.00	11400	20240125	-82.78	1911	20240805	2.72	11400	-82.78	20240125	1911	2.72	20240805	11400	-82.78	20240125	1911	2.72	20240805	1.20	N	440290	500	135 억	313451	N	N	0	N	N
66	20240911	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	1934	-26	5	-1.33	54685062	28141	81.38	1970	1970	1925	2545	1372	1960	1943.25	1.17	-4995	2014	1987	1967	1940	1920	1977	1930	136	585	500	1210	1	1	27107010	524	4.36	0.66	12	0.10	444.00	2922.00	11400	20240125	-83.04	1911	20240805	1.20	11400	-83.04	20240125	1911	1.20	20240805	11400	-83.04	20240125	1911	1.20	20240805	1.17	N	440290	500	135 억	318291	N	N	0	N	N
67	20240911	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1927	-33	5	-1.68	50883934	26170	75.68	1970	1970	1927	2545	1372	1960	1944.36	1.17	-4524	2014	1987	1967	1940	1920	1977	1930	136	585	500	1210	1	1	27107010	522	4.34	0.66	12	0.10	444.00	2922.00	11400	20240125	-83.10	1911	20240805	0.84	11400	-83.10	20240125	1911	0.84	20240805	11400	-83.10	20240125	1911	0.84	20240805	1.17	N	440290	500	135 억	318291	N	N	0	N	N
68	20240911	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1935	-25	5	-1.28	42306685	21731	62.84	1970	1970	1935	2545	1372	1960	1946.83	1.17	-3449	2014	1987	1967	1940	1920	1977	1930	136	585	500	1210	1	1	27107010	525	4.36	0.66	12	0.08	444.00	2922.00	11400	20240125	-83.03	1911	20240805	1.26	11400	-83.03	20240125	1911	1.26	20240805	11400	-83.03	20240125	1911	1.26	20240805	1.17	N	440290	500	135 억	318291	N	N	0	N	N
69	20240911	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	1941	-19	5	-0.97	33669281	17275	49.96	1970	1970	1940	2545	1372	1960	1949.02	1.17	-2810	2014	1987	1967	1940	1920	1977	1930	136	585	500	1210	1	1	27107010	526	4.37	0.66	12	0.06	444.00	2922.00	11400	20240125	-82.97	1911	20240805	1.57	11400	-82.97	20240125	1911	1.57	20240805	11400	-82.97	20240125	1911	1.57	20240805	1.17	N	440290	500	135 억	318291	N	N	0	N	N
70	20240911	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-16	5	-0.82	29519581	15139	43.78	1970	1970	1940	2545	1372	1960	1949.90	1.17	-2672	2014	1987	1967	1940	1920	1977	1930	136	585	500	1210	1	1	27107010	527	4.38	0.67	12	0.06	444.00	2922.00	11400	20240125	-82.95	1911	20240805	1.73	11400	-82.95	20240125	1911	1.73	20240805	11400	-82.95	20240125	1911	1.73	20240805	1.17	N	440290	500	135 억	318291	N	N	0	N	N
71	20240911	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-11	5	-0.56	20512766	10505	30.38	1970	1970	1941	2545	1372	1960	1952.66	1.17	-951	2014	1987	1967	1940	1920	1977	1930	136	585	500	1210	1	1	27107010	528	4.39	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.90	1911	20240805	1.99	11400	-82.90	20240125	1911	1.99	20240805	11400	-82.90	20240125	1911	1.99	20240805	1.17	N	440290	500	135 억	318291	N	N	0	N	N
72	20240911	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-6	5	-0.31	11483118	5880	17.00	1970	1970	1941	2545	1372	1960	1952.91	1.17	-327	2014	1987	1967	1940	1920	1977	1930	136	585	500	1210	1	1	27107010	530	4.40	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.86	1911	20240805	2.25	11400	-82.86	20240125	1911	2.25	20240805	11400	-82.86	20240125	1911	2.25	20240805	1.17	N	440290	500	135 억	318291	N	N	0	N	N
73	20240911	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-6	5	-0.31	4810183	2457	7.11	1970	1970	1950	2545	1372	1960	1957.74	1.17	236	2014	1987	1967	1940	1920	1977	1930	136	585	500	1210	1	1	27107010	530	4.40	0.67	12	0.01	444.00	2922.00	11400	20240125	-82.86	1911	20240805	2.25	11400	-82.86	20240125	1911	2.25	20240805	11400	-82.86	20240125	1911	2.25	20240805	1.17	N	440290	500	135 억	318291	N	N	0	N	N
74	20240910	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-31	5	-1.56	67235477	34266	67.94	1992	1994	1947	2585	1394	1991	1962.17	1.23	-15941	2077	2034	1977	1934	1877	2055	1955	136	594	500	1230	1	1	27107010	531	4.41	0.67	12	0.13	444.00	2922.00	11400	20240125	-82.81	1911	20240805	2.56	11400	-82.81	20240125	1911	2.56	20240805	11400	-82.81	20240125	1911	2.56	20240805	1.18	N	440290	500	135 억	334232	N	N	0	N	N
75	20240910	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-41	5	-2.06	62453133	31816	63.08	1992	1994	1947	2585	1394	1991	1962.95	1.23	-15086	2077	2034	1977	1934	1877	2055	1955	136	594	500	1230	1	1	27107010	529	4.39	0.67	12	0.12	444.00	2922.00	11400	20240125	-82.89	1911	20240805	2.04	11400	-82.89	20240125	1911	2.04	20240805	11400	-82.89	20240125	1911	2.04	20240805	1.18	N	440290	500	135 억	334232	N	N	0	N	N
76	20240910	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-39	5	-1.96	53963860	27463	54.45	1992	1994	1950	2585	1394	1991	1964.97	1.23	-13376	2077	2034	1977	1934	1877	2055	1955	136	594	500	1230	1	1	27107010	529	4.40	0.67	12	0.10	444.00	2922.00	11400	20240125	-82.88	1911	20240805	2.15	11400	-82.88	20240125	1911	2.15	20240805	11400	-82.88	20240125	1911	2.15	20240805	1.18	N	440290	500	135 억	334232	N	N	0	N	N
77	20240910	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-30	5	-1.51	32867284	16680	33.07	1992	1994	1960	2585	1394	1991	1970.46	1.23	-8810	2077	2034	1977	1934	1877	2055	1955	136	594	500	1230	1	1	27107010	532	4.42	0.67	12	0.06	444.00	2922.00	11400	20240125	-82.80	1911	20240805	2.62	11400	-82.80	20240125	1911	2.62	20240805	11400	-82.80	20240125	1911	2.62	20240805	1.18	N	440290	500	135 억	334232	N	N	0	N	N
78	20240910	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	-25	5	-1.26	21041860	10662	21.14	1992	1994	1960	2585	1394	1991	1973.54	1.23	-3258	2077	2034	1977	1934	1877	2055	1955	136	594	500	1230	1	1	27107010	533	4.43	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.75	1911	20240805	2.88	11400	-82.75	20240125	1911	2.88	20240805	11400	-82.75	20240125	1911	2.88	20240805	1.18	N	440290	500	135 억	334232	N	N	0	N	N
79	20240910	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1969	-22	5	-1.10	16710781	8459	16.77	1992	1994	1968	2585	1394	1991	1975.50	1.23	-1943	2077	2034	1977	1934	1877	2055	1955	136	594	500	1230	1	1	27107010	534	4.43	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.73	1911	20240805	3.04	11400	-82.73	20240125	1911	3.04	20240805	11400	-82.73	20240125	1911	3.04	20240805	1.18	N	440290	500	135 억	334232	N	N	0	N	N
80	20240910	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	1972	-19	5	-0.95	6784794	3433	6.81	1992	1994	1968	2585	1394	1991	1976.35	1.23	-1582	2077	2034	1977	1934	1877	2055	1955	136	594	500	1230	1	1	27107010	535	4.44	0.67	12	0.01	444.00	2922.00	11400	20240125	-82.70	1911	20240805	3.19	11400	-82.70	20240125	1911	3.19	20240805	11400	-82.70	20240125	1911	3.19	20240805	1.18	N	440290	500	135 억	334232	N	N	0	N	N
81	20240910	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-11	5	-0.55	2546285	1286	2.55	1992	1994	1977	2585	1394	1991	1980.00	1.23	-1137	2077	2034	1977	1934	1877	2055	1955	136	594	500	1230	1	1	27107010	537	4.46	0.68	12	0.00	444.00	2922.00	11400	20240125	-82.63	1911	20240805	3.61	11400	-82.63	20240125	1911	3.61	20240805	11400	-82.63	20240125	1911	3.61	20240805	1.18	N	440290	500	135 억	334232	N	N	0	N	N
82	20240909	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	32	2	1.63	99711794	50434	111.42	1956	2020	1920	2545	1372	1959	1977.07	1.28	-11757	2032	1995	1973	1936	1914	1984	1925	136	586	500	1210	1	1	27107010	540	4.48	0.68	12	0.19	444.00	2922.00	11400	20240125	-82.54	1911	20240805	4.19	11400	-82.54	20240125	1911	4.19	20240805	11400	-82.54	20240125	1911	4.19	20240805	1.19	N	440290	500	135 억	345989	N	N	25	N	N
83	20240909	151125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	24	2	1.23	95078913	48107	106.28	1956	2020	1920	2545	1372	1959	1976.40	1.28	-10728	2032	1995	1973	1936	1914	1984	1925	136	586	500	1210	1	1	27107010	538	4.47	0.68	12	0.18	444.00	2922.00	11400	20240125	-82.61	1911	20240805	3.77	11400	-82.61	20240125	1911	3.77	20240805	11400	-82.61	20240125	1911	3.77	20240805	1.19	N	440290	500	135 억	345989	N	N	25	N	N
84	20240909	141123	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	25	2	1.28	81284330	41147	90.90	1956	2020	1920	2545	1372	1959	1975.46	1.28	-15189	2032	1995	1973	1936	1914	1984	1925	136	586	500	1210	1	1	27107010	538	4.47	0.68	12	0.15	444.00	2922.00	11400	20240125	-82.60	1911	20240805	3.82	11400	-82.60	20240125	1911	3.82	20240805	11400	-82.60	20240125	1911	3.82	20240805	1.19	N	440290	500	135 억	345989	N	N	25	N	N
85	20240909	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	26	2	1.33	74646368	37807	83.52	1956	2020	1920	2545	1372	1959	1974.41	1.28	-15342	2032	1995	1973	1936	1914	1984	1925	136	586	500	1210	1	1	27107010	538	4.47	0.68	12	0.14	444.00	2922.00	11400	20240125	-82.59	1911	20240805	3.87	11400	-82.59	20240125	1911	3.87	20240805	11400	-82.59	20240125	1911	3.87	20240805	1.19	N	440290	500	135 억	345989	N	N	25	N	N
86	20240909	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	31	2	1.58	73572323	37266	82.33	1956	2020	1920	2545	1372	1959	1974.25	1.28	-15369	2032	1995	1973	1936	1914	1984	1925	136	586	500	1210	1	1	27107010	539	4.48	0.68	12	0.14	444.00	2922.00	11400	20240125	-82.54	1911	20240805	4.13	11400	-82.54	20240125	1911	4.13	20240805	11400	-82.54	20240125	1911	4.13	20240805	1.19	N	440290	500	135 억	345989	N	N	25	N	N
87	20240909	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	29	2	1.48	71242721	36091	79.73	1956	2020	1920	2545	1372	1959	1973.97	1.28	-15572	2032	1995	1973	1936	1914	1984	1925	136	586	500	1210	1	1	27107010	539	4.48	0.68	12	0.13	444.00	2922.00	11400	20240125	-82.56	1911	20240805	4.03	11400	-82.56	20240125	1911	4.03	20240805	11400	-82.56	20240125	1911	4.03	20240805	1.19	N	440290	500	135 억	345989	N	N	25	N	N
88	20240909	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-12	5	-0.61	21515200	11103	24.53	1956	1956	1920	2545	1372	1959	1937.78	1.28	-3296	2032	1995	1973	1936	1914	1984	1925	136	586	500	1210	1	1	27107010	528	4.39	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.92	1911	20240805	1.88	11400	-82.92	20240125	1911	1.88	20240805	11400	-82.92	20240125	1911	1.88	20240805	1.19	N	440290	500	135 억	345989	N	N	25	N	N
89	20240909	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1938	-21	5	-1.07	8844019	4577	10.11	1956	1956	1920	2545	1372	1959	1932.27	1.28	-1330	2032	1995	1973	1936	1914	1984	1925	136	586	500	1210	1	1	27107010	525	4.36	0.66	12	0.02	444.00	2922.00	11400	20240125	-83.00	1911	20240805	1.41	11400	-83.00	20240125	1911	1.41	20240805	11400	-83.00	20240125	1911	1.41	20240805	1.19	N	440290	500	135 억	345989	N	N	25	N	N
90	20240906	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-41	5	-2.05	88674519	44974	137.81	2000	2010	1951	2600	1400	2000	1971.69	1.36	-21769	2046	2023	2007	1984	1968	2034	1995	136	600	500	1240	1	1	27107010	531	4.41	0.67	12	0.17	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.51	11400	-82.82	20240125	1911	2.51	20240805	11400	-82.82	20240125	1911	2.51	20240805	1.18	N	440290	500	135 억	367758	N	N	25	N	N
91	20240906	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-41	5	-2.05	84167594	42671	130.76	2000	2010	1952	2600	1400	2000	1972.48	1.36	-20863	2046	2023	2007	1984	1968	2034	1995	136	600	500	1240	1	1	27107010	531	4.41	0.67	12	0.16	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.51	11400	-82.82	20240125	1911	2.51	20240805	11400	-82.82	20240125	1911	2.51	20240805	1.18	N	440290	500	135 억	367758	N	N	117	N	N
92	20240906	141127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-41	5	-2.05	75351761	38164	116.95	2000	2010	1957	2600	1400	2000	1974.42	1.36	-18922	2046	2023	2007	1984	1968	2034	1995	136	600	500	1240	1	1	27107010	531	4.41	0.67	12	0.14	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.51	11400	-82.82	20240125	1911	2.51	20240805	11400	-82.82	20240125	1911	2.51	20240805	1.18	N	440290	500	135 억	367758	N	N	117	N	N
93	20240906	131118	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-43	5	-2.15	64507535	32642	100.02	2000	2010	1957	2600	1400	2000	1976.21	1.36	-14816	2046	2023	2007	1984	1968	2034	1995	136	600	500	1240	1	1	27107010	530	4.41	0.67	12	0.12	444.00	2922.00	11400	20240125	-82.83	1911	20240805	2.41	11400	-82.83	20240125	1911	2.41	20240805	11400	-82.83	20240125	1911	2.41	20240805	1.18	N	440290	500	135 억	367758	N	N	117	N	N
94	20240906	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-38	5	-1.90	59504495	30091	92.21	2000	2010	1957	2600	1400	2000	1977.48	1.36	-13801	2046	2023	2007	1984	1968	2034	1995	136	600	500	1240	1	1	27107010	532	4.42	0.67	12	0.11	444.00	2922.00	11400	20240125	-82.79	1911	20240805	2.67	11400	-82.79	20240125	1911	2.67	20240805	11400	-82.79	20240125	1911	2.67	20240805	1.18	N	440290	500	135 억	367758	N	N	117	N	N
95	20240906	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	-37	5	-1.85	50073684	25283	77.47	2000	2010	1959	2600	1400	2000	1980.53	1.36	-11395	2046	2023	2007	1984	1968	2034	1995	136	600	500	1240	1	1	27107010	532	4.42	0.67	12	0.09	444.00	2922.00	11400	20240125	-82.78	1911	20240805	2.72	11400	-82.78	20240125	1911	2.72	20240805	11400	-82.78	20240125	1911	2.72	20240805	1.18	N	440290	500	135 억	367758	N	N	117	N	N
96	20240906	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	1974	-26	5	-1.30	31424762	15802	48.42	2000	2010	1974	2600	1400	2000	1988.66	1.36	-8515	2046	2023	2007	1984	1968	2034	1995	136	600	500	1240	1	1	27107010	535	4.45	0.68	12	0.06	444.00	2922.00	11400	20240125	-82.68	1911	20240805	3.30	11400	-82.68	20240125	1911	3.30	20240805	11400	-82.68	20240125	1911	3.30	20240805	1.18	N	440290	500	135 억	367758	N	N	117	N	N
97	20240906	091118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	198065	99	0.30	2000	2010	2000	2600	1400	2000	2000.66	1.36	-30	2046	2023	2007	1984	1968	2034	1995	136	600	500	1240	5	1	27107010	542	4.50	0.68	12	0.00	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.66	11400	-82.46	20240125	1911	4.66	20240805	11400	-82.46	20240125	1911	4.66	20240805	1.18	N	440290	500	135 억	367758	N	N	117	N	N
98	20240905	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	4	2	0.20	65448600	32634	61.57	1996	2030	1991	2590	1398	1996	2005.53	1.38	-6894	2051	2023	2007	1979	1963	2015	1971	136	594	500	1230	5	1	27107010	542	4.50	0.68	12	0.12	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.66	11400	-82.46	20240125	1911	4.66	20240805	11400	-82.46	20240125	1911	4.66	20240805	1.17	N	440290	500	135 억	374652	N	N	117	N	N
99	20240905	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	9	2	0.45	63384603	31602	59.62	1996	2030	1991	2590	1398	1996	2005.71	1.38	-6020	2051	2023	2007	1979	1963	2015	1971	136	594	500	1230	5	1	27107010	543	4.52	0.69	12	0.12	444.00	2922.00	11400	20240125	-82.41	1911	20240805	4.92	11400	-82.41	20240125	1911	4.92	20240805	11400	-82.41	20240125	1911	4.92	20240805	1.17	N	440290	500	135 억	374652	N	N	107	N	N
100	20240905	141111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-1	5	-0.05	56511413	28167	53.14	1996	2030	1991	2590	1398	1996	2006.30	1.38	-5649	2051	2023	2007	1979	1963	2015	1971	136	594	500	1230	1	1	27107010	541	4.49	0.68	12	0.10	444.00	2922.00	11400	20240125	-82.50	1911	20240805	4.40	11400	-82.50	20240125	1911	4.40	20240805	11400	-82.50	20240125	1911	4.40	20240805	1.17	N	440290	500	135 억	374652	N	N	107	N	N
101	20240905	131111	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	2	2	0.10	44244250	22027	41.56	1996	2030	1991	2590	1398	1996	2008.64	1.38	-1831	2051	2023	2007	1979	1963	2015	1971	136	594	500	1230	1	1	27107010	542	4.50	0.68	12	0.08	444.00	2922.00	11400	20240125	-82.47	1911	20240805	4.55	11400	-82.47	20240125	1911	4.55	20240805	11400	-82.47	20240125	1911	4.55	20240805	1.17	N	440290	500	135 억	374652	N	N	107	N	N
102	20240905	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	9	2	0.45	38447622	19128	36.09	1996	2030	1991	2590	1398	1996	2010.02	1.38	-928	2051	2023	2007	1979	1963	2015	1971	136	594	500	1230	5	1	27107010	543	4.52	0.69	12	0.07	444.00	2922.00	11400	20240125	-82.41	1911	20240805	4.92	11400	-82.41	20240125	1911	4.92	20240805	11400	-82.41	20240125	1911	4.92	20240805	1.17	N	440290	500	135 억	374652	N	N	107	N	N
103	20240905	111105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	19	2	0.95	29529394	14668	27.67	1996	2030	1991	2590	1398	1996	2013.18	1.38	-1657	2051	2023	2007	1979	1963	2015	1971	136	594	500	1230	5	1	27107010	546	4.54	0.69	12	0.05	444.00	2922.00	11400	20240125	-82.32	1911	20240805	5.44	11400	-82.32	20240125	1911	5.44	20240805	11400	-82.32	20240125	1911	5.44	20240805	1.17	N	440290	500	135 억	374652	N	N	107	N	N
104	20240905	101109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	34	2	1.70	20443884	10164	19.18	1996	2030	1991	2590	1398	1996	2011.40	1.38	246	2051	2023	2007	1979	1963	2015	1971	136	594	500	1230	5	1	27107010	550	4.57	0.69	12	0.04	444.00	2922.00	11400	20240125	-82.19	1911	20240805	6.23	11400	-82.19	20240125	1911	6.23	20240805	11400	-82.19	20240125	1911	6.23	20240805	1.17	N	440290	500	135 억	374652	N	N	107	N	N
105	20240905	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	14	2	0.70	6772968	3388	6.39	1996	2020	1991	2590	1398	1996	1999.11	1.38	450	2051	2023	2007	1979	1963	2015	1971	136	594	500	1230	5	1	27107010	545	4.53	0.69	12	0.01	444.00	2922.00	11400	20240125	-82.37	1911	20240805	5.18	11400	-82.37	20240125	1911	5.18	20240805	11400	-82.37	20240125	1911	5.18	20240805	1.17	N	440290	500	135 억	374652	N	N	107	N	N
106	20240904	161046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-49	5	-2.40	105926062	52959	96.82	2035	2035	1991	2655	1435	2045	2000.15	1.44	-15503	2088	2066	2048	2026	2008	2057	2017	136	610	500	1260	1	1	27107010	541	4.50	0.68	12	0.20	444.00	2922.00	11400	20240125	-82.49	1911	20240805	4.45	11400	-82.49	20240125	1911	4.45	20240805	11400	-82.49	20240125	1911	4.45	20240805	1.16	N	440290	500	135 억	390155	N	N	107	N	N
107	20240904	151057	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-46	5	-2.25	104868254	52429	95.85	2035	2035	1991	2655	1435	2045	2000.20	1.44	-15099	2088	2066	2048	2026	2008	2057	2017	136	610	500	1260	1	1	27107010	542	4.50	0.68	12	0.19	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.60	11400	-82.46	20240125	1911	4.60	20240805	11400	-82.46	20240125	1911	4.60	20240805	1.16	N	440290	500	135 억	390155	N	N	37	N	N
108	20240904	141101	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-46	5	-2.25	97265248	48616	88.88	2035	2035	1991	2655	1435	2045	2000.68	1.44	-13894	2088	2066	2048	2026	2008	2057	2017	136	610	500	1260	1	1	27107010	542	4.50	0.68	12	0.18	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.60	11400	-82.46	20240125	1911	4.60	20240805	11400	-82.46	20240125	1911	4.60	20240805	1.16	N	440290	500	135 억	390155	N	N	37	N	N
109	20240904	131057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-40	5	-1.96	93224980	46593	85.18	2035	2035	1991	2655	1435	2045	2000.84	1.44	-12313	2088	2066	2048	2026	2008	2057	2017	136	610	500	1260	5	1	27107010	543	4.52	0.69	12	0.17	444.00	2922.00	11400	20240125	-82.41	1911	20240805	4.92	11400	-82.41	20240125	1911	4.92	20240805	11400	-82.41	20240125	1911	4.92	20240805	1.16	N	440290	500	135 억	390155	N	N	37	N	N
110	20240904	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-51	5	-2.49	71331071	35603	65.09	2035	2035	1994	2655	1435	2045	2003.51	1.44	-11388	2088	2066	2048	2026	2008	2057	2017	136	610	500	1260	1	1	27107010	541	4.49	0.68	12	0.13	444.00	2922.00	11400	20240125	-82.51	1911	20240805	4.34	11400	-82.51	20240125	1911	4.34	20240805	11400	-82.51	20240125	1911	4.34	20240805	1.16	N	440290	500	135 억	390155	N	N	37	N	N
111	20240904	111051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-40	5	-1.96	45463600	22648	41.41	2035	2035	1997	2655	1435	2045	2007.40	1.44	-7122	2088	2066	2048	2026	2008	2057	2017	136	610	500	1260	5	1	27107010	543	4.52	0.69	12	0.08	444.00	2922.00	11400	20240125	-82.41	1911	20240805	4.92	11400	-82.41	20240125	1911	4.92	20240805	11400	-82.41	20240125	1911	4.92	20240805	1.16	N	440290	500	135 억	390155	N	N	37	N	N
112	20240904	101052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-35	5	-1.71	42771042	21303	38.95	2035	2035	1997	2655	1435	2045	2007.75	1.44	-7329	2088	2066	2048	2026	2008	2057	2017	136	610	500	1260	5	1	27107010	545	4.53	0.69	12	0.08	444.00	2922.00	11400	20240125	-82.37	1911	20240805	5.18	11400	-82.37	20240125	1911	5.18	20240805	11400	-82.37	20240125	1911	5.18	20240805	1.16	N	440290	500	135 억	390155	N	N	37	N	N
113	20240904	091100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-40	5	-1.96	18161190	9016	16.48	2035	2035	2005	2655	1435	2045	2014.33	1.44	-4013	2088	2066	2048	2026	2008	2057	2017	136	610	500	1260	5	1	27107010	543	4.52	0.69	12	0.03	444.00	2922.00	11400	20240125	-82.41	1911	20240805	4.92	11400	-82.41	20240125	1911	4.92	20240805	11400	-82.41	20240125	1911	4.92	20240805	1.16	N	440290	500	135 억	390155	N	N	37	N	N
114	20240903	161039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	10	2	0.49	111613630	54668	248.14	2070	2070	2030	2645	1425	2035	2041.63	1.40	9486	2075	2055	2040	2020	2005	2047	2012	136	610	500	1260	5	1	27107010	554	4.61	0.70	12	0.20	444.00	2922.00	11400	20240125	-82.06	1911	20240805	7.01	11400	-82.06	20240125	1911	7.01	20240805	11400	-82.06	20240125	1911	7.01	20240805	1.12	N	440290	500	135 억	380669	N	N	37	N	N
115	20240903	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	20	2	0.98	105457205	51657	234.47	2070	2070	2030	2645	1425	2035	2041.49	1.40	9059	2075	2055	2040	2020	2005	2047	2012	136	610	500	1260	5	1	27107010	557	4.63	0.70	12	0.19	444.00	2922.00	11400	20240125	-81.97	1911	20240805	7.54	11400	-81.97	20240125	1911	7.54	20240805	11400	-81.97	20240125	1911	7.54	20240805	1.12	N	440290	500	135 억	380669	N	N	110	N	N
116	20240903	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	87262580	42746	194.03	2070	2070	2030	2645	1425	2035	2041.42	1.40	5700	2075	2055	2040	2020	2005	2047	2012	136	610	500	1260	5	1	27107010	553	4.59	0.70	12	0.16	444.00	2922.00	11400	20240125	-82.11	1911	20240805	6.75	11400	-82.11	20240125	1911	6.75	20240805	11400	-82.11	20240125	1911	6.75	20240805	1.12	N	440290	500	135 억	380669	N	N	110	N	N
117	20240903	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	5	2	0.25	68090285	33324	151.26	2070	2070	2030	2645	1425	2035	2043.28	1.40	4882	2075	2055	2040	2020	2005	2047	2012	136	610	500	1260	5	1	27107010	553	4.59	0.70	12	0.12	444.00	2922.00	11400	20240125	-82.11	1911	20240805	6.75	11400	-82.11	20240125	1911	6.75	20240805	11400	-82.11	20240125	1911	6.75	20240805	1.12	N	440290	500	135 억	380669	N	N	110	N	N
118	20240903	121036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	62636160	30649	139.12	2070	2070	2030	2645	1425	2035	2043.66	1.40	5137	2075	2055	2040	2020	2005	2047	2012	136	610	500	1260	5	1	27107010	552	4.58	0.70	12	0.11	444.00	2922.00	11400	20240125	-82.15	1911	20240805	6.49	11400	-82.15	20240125	1911	6.49	20240805	11400	-82.15	20240125	1911	6.49	20240805	1.12	N	440290	500	135 억	380669	N	N	110	N	N
119	20240903	111035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	20	2	0.98	32780230	16060	72.90	2070	2070	2030	2645	1425	2035	2041.11	1.40	5367	2075	2055	2040	2020	2005	2047	2012	136	610	500	1260	5	1	27107010	557	4.63	0.70	12	0.06	444.00	2922.00	11400	20240125	-81.97	1911	20240805	7.54	11400	-81.97	20240125	1911	7.54	20240805	11400	-81.97	20240125	1911	7.54	20240805	1.12	N	440290	500	135 억	380669	N	N	110	N	N
120	20240903	101034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	15	2	0.74	22735540	11170	50.70	2070	2070	2030	2645	1425	2035	2035.41	1.40	4716	2075	2055	2040	2020	2005	2047	2012	136	610	500	1260	5	1	27107010	556	4.62	0.70	12	0.04	444.00	2922.00	11400	20240125	-82.02	1911	20240805	7.27	11400	-82.02	20240125	1911	7.27	20240805	11400	-82.02	20240125	1911	7.27	20240805	1.12	N	440290	500	135 억	380669	N	N	110	N	N
121	20240903	091039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	0	3	0.00	16255535	7991	36.27	2070	2070	2030	2645	1425	2035	2034.23	1.40	4018	2075	2055	2040	2020	2005	2047	2012	136	610	500	1260	5	1	27107010	552	4.58	0.70	12	0.03	444.00	2922.00	11400	20240125	-82.15	1911	20240805	6.49	11400	-82.15	20240125	1911	6.49	20240805	11400	-82.15	20240125	1911	6.49	20240805	1.12	N	440290	500	135 억	380669	N	N	110	N	N
122	20240902	161026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-20	5	-0.97	44883880	22025	32.26	2055	2060	2025	2670	1440	2055	2037.93	1.43	-7264	2088	2071	2038	2021	1988	2080	2030	136	615	500	1270	5	1	27107010	552	4.58	0.70	12	0.08	444.00	2922.00	11400	20240125	-82.15	1911	20240805	6.49	11400	-82.15	20240125	1911	6.49	20240805	11400	-82.15	20240125	1911	6.49	20240805	1.12	N	440290	500	135 억	387788	N	N	110	N	N
123	20240902	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-20	5	-0.97	40355450	19800	29.00	2055	2060	2025	2670	1440	2055	2038.15	1.43	-6969	2088	2071	2038	2021	1988	2080	2030	136	615	500	1270	5	1	27107010	552	4.58	0.70	12	0.07	444.00	2922.00	11400	20240125	-82.15	1911	20240805	6.49	11400	-82.15	20240125	1911	6.49	20240805	11400	-82.15	20240125	1911	6.49	20240805	1.12	N	440290	500	135 억	387788	N	N	30	N	N
124	20240902	141039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-25	5	-1.22	35749235	17531	25.68	2055	2060	2025	2670	1440	2055	2039.20	1.43	-6963	2088	2071	2038	2021	1988	2080	2030	136	615	500	1270	5	1	27107010	550	4.57	0.69	12	0.06	444.00	2922.00	11400	20240125	-82.19	1911	20240805	6.23	11400	-82.19	20240125	1911	6.23	20240805	11400	-82.19	20240125	1911	6.23	20240805	1.12	N	440290	500	135 억	387788	N	N	30	N	N
125	20240902	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-20	5	-0.97	30072450	14731	21.58	2055	2060	2025	2670	1440	2055	2041.44	1.43	-7046	2088	2071	2038	2021	1988	2080	2030	136	615	500	1270	5	1	27107010	552	4.58	0.70	12	0.05	444.00	2922.00	11400	20240125	-82.15	1911	20240805	6.49	11400	-82.15	20240125	1911	6.49	20240805	11400	-82.15	20240125	1911	6.49	20240805	1.12	N	440290	500	135 억	387788	N	N	30	N	N
126	20240902	121041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-30	5	-1.46	28620930	14017	20.53	2055	2060	2025	2670	1440	2055	2041.87	1.43	-7347	2088	2071	2038	2021	1988	2080	2030	136	615	500	1270	5	1	27107010	549	4.56	0.69	12	0.05	444.00	2922.00	11400	20240125	-82.24	1911	20240805	5.97	11400	-82.24	20240125	1911	5.97	20240805	11400	-82.24	20240125	1911	5.97	20240805	1.12	N	440290	500	135 억	387788	N	N	30	N	N
127	20240902	111028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-25	5	-1.22	26543965	12995	19.03	2055	2060	2025	2670	1440	2055	2042.63	1.43	-7243	2088	2071	2038	2021	1988	2080	2030	136	615	500	1270	5	1	27107010	550	4.57	0.69	12	0.05	444.00	2922.00	11400	20240125	-82.19	1911	20240805	6.23	11400	-82.19	20240125	1911	6.23	20240805	11400	-82.19	20240125	1911	6.23	20240805	1.12	N	440290	500	135 억	387788	N	N	30	N	N
128	20240902	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-15	5	-0.73	13027980	6348	9.30	2055	2060	2030	2670	1440	2055	2052.30	1.43	-2438	2088	2071	2038	2021	1988	2080	2030	136	615	500	1270	5	1	27107010	553	4.59	0.70	12	0.02	444.00	2922.00	11400	20240125	-82.11	1911	20240805	6.75	11400	-82.11	20240125	1911	6.75	20240805	11400	-82.11	20240125	1911	6.75	20240805	1.12	N	440290	500	135 억	387788	N	N	30	N	N
129	20240902	091022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	1467125	714	1.05	2055	2055	2050	2670	1440	2055	2054.80	1.43	-616	2088	2071	2038	2021	1988	2080	2030	136	615	500	1270	5	1	27107010	556	4.62	0.70	12	0.00	444.00	2922.00	11400	20240125	-82.02	1911	20240805	7.27	11400	-82.02	20240125	1911	7.27	20240805	11400	-82.02	20240125	1911	7.27	20240805	1.12	N	440290	500	135 억	387788	N	N	30	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History