KissMeData/277070/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	-45	5	-1.01	74664690	16717	118.20	4470	4560	4415	5800	3130	4465	4467.05	0.96	-3958	4611	4537	4486	4412	4361	4575	4450	68	1335	500	2760	5	1	13692000	605	16.43	0.98	12	0.12	269.00	4522.00	8900	20240123	-50.34	4010	20240805	10.22	8900	-50.34	20240123	4010	10.22	20240805	8900	-50.34	20240123	4010	10.22	20240805	1.19	N	277070	500	68 억	131027	N	N	0	N	N
3	20240930	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	-30	5	-0.67	66491595	14868	105.13	4470	4560	4415	5800	3130	4465	4472.13	0.96	-3908	4611	4537	4486	4412	4361	4575	4450	68	1335	500	2760	5	1	13692000	607	16.49	0.98	12	0.11	269.00	4522.00	8900	20240123	-50.17	4010	20240805	10.60	8900	-50.17	20240123	4010	10.60	20240805	8900	-50.17	20240123	4010	10.60	20240805	1.19	N	277070	500	68 억	131027	N	N	0	N	N
4	20240930	141127	57	100.00	KOSDAQ	금융	N	N	N	N	N	4510	45	2	1.01	50979145	11370	80.39	4470	4560	4440	5800	3130	4465	4483.65	0.96	-3836	4611	4537	4486	4412	4361	4575	4450	68	1335	500	2760	5	1	13692000	618	16.77	1.00	12	0.08	269.00	4522.00	8900	20240123	-49.33	4010	20240805	12.47	8900	-49.33	20240123	4010	12.47	20240805	8900	-49.33	20240123	4010	12.47	20240805	1.19	N	277070	500	68 억	131027	N	N	0	N	N
5	20240930	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	25	2	0.56	48173035	10745	75.97	4470	4560	4440	5800	3130	4465	4483.30	0.96	-3761	4611	4537	4486	4412	4361	4575	4450	68	1335	500	2760	5	1	13692000	615	16.69	0.99	12	0.08	269.00	4522.00	8900	20240123	-49.55	4010	20240805	11.97	8900	-49.55	20240123	4010	11.97	20240805	8900	-49.55	20240123	4010	11.97	20240805	1.19	N	277070	500	68 억	131027	N	N	0	N	N
6	20240930	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	4475	10	2	0.22	40543365	9038	63.90	4470	4560	4440	5800	3130	4465	4485.88	0.96	-3906	4611	4537	4486	4412	4361	4575	4450	68	1335	500	2760	5	1	13692000	613	16.64	0.99	12	0.07	269.00	4522.00	8900	20240123	-49.72	4010	20240805	11.60	8900	-49.72	20240123	4010	11.60	20240805	8900	-49.72	20240123	4010	11.60	20240805	1.19	N	277070	500	68 억	131027	N	N	0	N	N
7	20240930	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	25	2	0.56	23896665	5313	37.57	4470	4560	4440	5800	3130	4465	4497.77	0.96	-2555	4611	4537	4486	4412	4361	4575	4450	68	1335	500	2760	5	1	13692000	615	16.69	0.99	12	0.04	269.00	4522.00	8900	20240123	-49.55	4010	20240805	11.97	8900	-49.55	20240123	4010	11.97	20240805	8900	-49.55	20240123	4010	11.97	20240805	1.19	N	277070	500	68 억	131027	N	N	0	N	N
8	20240930	101113	57	100.00	KOSDAQ	금융	N	N	N	N	N	4475	10	2	0.22	14754055	3267	23.10	4470	4560	4470	5800	3130	4465	4516.09	0.96	-678	4611	4537	4486	4412	4361	4575	4450	68	1335	500	2760	5	1	13692000	613	16.64	0.99	12	0.02	269.00	4522.00	8900	20240123	-49.72	4010	20240805	11.60	8900	-49.72	20240123	4010	11.60	20240805	8900	-49.72	20240123	4010	11.60	20240805	1.19	N	277070	500	68 억	131027	N	N	0	N	N
9	20240930	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	70	2	1.57	5638730	1247	8.82	4470	4540	4470	5800	3130	4465	4521.84	0.96	-529	4611	4537	4486	4412	4361	4575	4450	68	1335	500	2760	5	1	13692000	621	16.86	1.00	12	0.01	269.00	4522.00	8900	20240123	-49.04	4010	20240805	13.09	8900	-49.04	20240123	4010	13.09	20240805	8900	-49.04	20240123	4010	13.09	20240805	1.19	N	277070	500	68 억	131027	N	N	0	N	N
10	20240927	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	4465	30	2	0.68	63525070	14094	63.69	4435	4560	4435	5760	3105	4435	4507.57	0.94	1905	4565	4500	4465	4400	4365	4485	4385	68	1325	500	2740	5	1	13692000	611	16.60	0.99	12	0.10	269.00	4522.00	8900	20240123	-49.83	4010	20240805	11.35	8900	-49.83	20240123	4010	11.35	20240805	8900	-49.83	20240123	4010	11.35	20240805	1.23	N	277070	500	68 억	129108	N	N	15	N	N
11	20240927	151125	57	100.00	KOSDAQ	금융	N	N	N	N	N	4540	105	2	2.37	57071610	12650	57.17	4435	4560	4435	5760	3105	4435	4511.59	0.94	1717	4565	4500	4465	4400	4365	4485	4385	68	1325	500	2740	5	1	13692000	622	16.88	1.00	12	0.09	269.00	4522.00	8900	20240123	-48.99	4010	20240805	13.22	8900	-48.99	20240123	4010	13.22	20240805	8900	-48.99	20240123	4010	13.22	20240805	1.23	N	277070	500	68 억	129108	N	N	15	N	N
12	20240927	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	4530	95	2	2.14	39987945	8873	40.10	4435	4560	4435	5760	3105	4435	4506.70	0.94	763	4565	4500	4465	4400	4365	4485	4385	68	1325	500	2740	5	1	13692000	620	16.84	1.00	12	0.06	269.00	4522.00	8900	20240123	-49.10	4010	20240805	12.97	8900	-49.10	20240123	4010	12.97	20240805	8900	-49.10	20240123	4010	12.97	20240805	1.23	N	277070	500	68 억	129108	N	N	15	N	N
13	20240927	131119	57	100.00	KOSDAQ	금융	N	N	N	N	N	4545	110	2	2.48	35667475	7916	35.77	4435	4560	4435	5760	3105	4435	4505.74	0.94	448	4565	4500	4465	4400	4365	4485	4385	68	1325	500	2740	5	1	13692000	622	16.90	1.01	12	0.06	269.00	4522.00	8900	20240123	-48.93	4010	20240805	13.34	8900	-48.93	20240123	4010	13.34	20240805	8900	-48.93	20240123	4010	13.34	20240805	1.23	N	277070	500	68 억	129108	N	N	15	N	N
14	20240927	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	4560	125	2	2.82	34194890	7591	34.30	4435	4560	4435	5760	3105	4435	4504.66	0.94	428	4565	4500	4465	4400	4365	4485	4385	68	1325	500	2740	5	1	13692000	624	16.95	1.01	12	0.06	269.00	4522.00	8900	20240123	-48.76	4010	20240805	13.72	8900	-48.76	20240123	4010	13.72	20240805	8900	-48.76	20240123	4010	13.72	20240805	1.23	N	277070	500	68 억	129108	N	N	15	N	N
15	20240927	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	4545	110	2	2.48	27998150	6224	28.13	4435	4560	4435	5760	3105	4435	4498.42	0.94	172	4565	4500	4465	4400	4365	4485	4385	68	1325	500	2740	5	1	13692000	622	16.90	1.01	12	0.05	269.00	4522.00	8900	20240123	-48.93	4010	20240805	13.34	8900	-48.93	20240123	4010	13.34	20240805	8900	-48.93	20240123	4010	13.34	20240805	1.23	N	277070	500	68 억	129108	N	N	15	N	N
16	20240927	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	65	2	1.47	13656605	3054	13.80	4435	4500	4435	5760	3105	4435	4471.71	0.94	-243	4565	4500	4465	4400	4365	4485	4385	68	1325	500	2740	5	1	13692000	616	16.73	1.00	12	0.02	269.00	4522.00	8900	20240123	-49.44	4010	20240805	12.22	8900	-49.44	20240123	4010	12.22	20240805	8900	-49.44	20240123	4010	12.22	20240805	1.23	N	277070	500	68 억	129108	N	N	15	N	N
17	20240927	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4485	50	2	1.13	3143760	708	3.20	4435	4500	4435	5760	3105	4435	4440.34	0.94	-4	4565	4500	4465	4400	4365	4485	4385	68	1325	500	2740	5	1	13692000	614	16.67	0.99	12	0.01	269.00	4522.00	8900	20240123	-49.61	4010	20240805	11.85	8900	-49.61	20240123	4010	11.85	20240805	8900	-49.61	20240123	4010	11.85	20240805	1.23	N	277070	500	68 억	129108	N	N	15	N	N
18	20240926	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	-40	5	-0.89	98853960	22128	120.42	4435	4530	4430	5810	3135	4475	4467.38	0.90	6049	4551	4512	4461	4422	4371	4532	4442	68	1335	500	2770	5	1	13692000	607	16.49	0.98	12	0.16	269.00	4522.00	8900	20240123	-50.17	4010	20240805	10.60	8900	-50.17	20240123	4010	10.60	20240805	8900	-50.17	20240123	4010	10.60	20240805	1.26	N	277070	500	68 억	123042	N	N	15	N	N
19	20240926	151108	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	-25	5	-0.56	91323225	20430	111.18	4435	4530	4430	5810	3135	4475	4470.06	0.90	7384	4551	4512	4461	4422	4371	4532	4442	68	1335	500	2770	5	1	13692000	609	16.54	0.98	12	0.15	269.00	4522.00	8900	20240123	-50.00	4010	20240805	10.97	8900	-50.00	20240123	4010	10.97	20240805	8900	-50.00	20240123	4010	10.97	20240805	1.26	N	277070	500	68 억	123042	N	N	0	N	N
20	20240926	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	4465	-10	5	-0.22	81752700	18277	99.46	4435	4530	4435	5810	3135	4475	4472.98	0.90	6930	4551	4512	4461	4422	4371	4532	4442	68	1335	500	2770	5	1	13692000	611	16.60	0.99	12	0.13	269.00	4522.00	8900	20240123	-49.83	4010	20240805	11.35	8900	-49.83	20240123	4010	11.35	20240805	8900	-49.83	20240123	4010	11.35	20240805	1.26	N	277070	500	68 억	123042	N	N	0	N	N
21	20240926	131113	57	100.00	KOSDAQ	금융	N	N	N	N	N	4505	30	2	0.67	68794730	15371	83.65	4435	4530	4435	5810	3135	4475	4475.62	0.90	6418	4551	4512	4461	4422	4371	4532	4442	68	1335	500	2770	5	1	13692000	617	16.75	1.00	12	0.11	269.00	4522.00	8900	20240123	-49.38	4010	20240805	12.34	8900	-49.38	20240123	4010	12.34	20240805	8900	-49.38	20240123	4010	12.34	20240805	1.26	N	277070	500	68 억	123042	N	N	0	N	N
22	20240926	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	25	2	0.56	31046245	6926	37.69	4435	4520	4435	5810	3135	4475	4482.56	0.90	391	4551	4512	4461	4422	4371	4532	4442	68	1335	500	2770	5	1	13692000	616	16.73	1.00	12	0.05	269.00	4522.00	8900	20240123	-49.44	4010	20240805	12.22	8900	-49.44	20240123	4010	12.22	20240805	8900	-49.44	20240123	4010	12.22	20240805	1.26	N	277070	500	68 억	123042	N	N	0	N	N
23	20240926	111113	57	100.00	KOSDAQ	금융	N	N	N	N	N	4485	10	2	0.22	19110265	4270	23.24	4435	4520	4435	5810	3135	4475	4475.47	0.90	-70	4551	4512	4461	4422	4371	4532	4442	68	1335	500	2770	5	1	13692000	614	16.67	0.99	12	0.03	269.00	4522.00	8900	20240123	-49.61	4010	20240805	11.85	8900	-49.61	20240123	4010	11.85	20240805	8900	-49.61	20240123	4010	11.85	20240805	1.26	N	277070	500	68 억	123042	N	N	0	N	N
24	20240926	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	15	2	0.34	14603435	3266	17.77	4435	4520	4435	5810	3135	4475	4471.35	0.90	-54	4551	4512	4461	4422	4371	4532	4442	68	1335	500	2770	5	1	13692000	615	16.69	0.99	12	0.02	269.00	4522.00	8900	20240123	-49.55	4010	20240805	11.97	8900	-49.55	20240123	4010	11.97	20240805	8900	-49.55	20240123	4010	11.97	20240805	1.26	N	277070	500	68 억	123042	N	N	0	N	N
25	20240926	091112	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	25	2	0.56	1550795	349	1.90	4435	4520	4435	5810	3135	4475	4443.54	0.90	-2	4551	4512	4461	4422	4371	4532	4442	68	1335	500	2770	5	1	13692000	616	16.73	1.00	12	0.00	269.00	4522.00	8900	20240123	-49.44	4010	20240805	12.22	8900	-49.44	20240123	4010	12.22	20240805	8900	-49.44	20240123	4010	12.22	20240805	1.26	N	277070	500	68 억	123042	N	N	0	N	N
26	20240925	161058	57	100.00	KOSDAQ	금융	N	N	N	N	N	4475	60	2	1.36	81210600	18326	189.63	4445	4500	4410	5730	3095	4415	4431.44	0.87	3680	4511	4462	4416	4367	4321	4440	4345	68	1315	500	2730	5	1	13692000	613	16.64	0.99	12	0.13	269.00	4522.00	8900	20240123	-49.72	4010	20240805	11.60	8900	-49.72	20240123	4010	11.60	20240805	8900	-49.72	20240123	4010	11.60	20240805	1.28	N	277070	500	68 억	119362	N	N	126	N	N
27	20240925	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	15	2	0.34	73278920	16535	171.10	4445	4500	4410	5730	3095	4415	4431.75	0.87	3241	4511	4462	4416	4367	4321	4440	4345	68	1315	500	2730	5	1	13692000	607	16.47	0.98	12	0.12	269.00	4522.00	8900	20240123	-50.22	4010	20240805	10.47	8900	-50.22	20240123	4010	10.47	20240805	8900	-50.22	20240123	4010	10.47	20240805	1.28	N	277070	500	68 억	119362	N	N	126	N	N
28	20240925	141110	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	45	2	1.02	67982070	15342	158.75	4445	4500	4410	5730	3095	4415	4431.11	0.87	3821	4511	4462	4416	4367	4321	4440	4345	68	1315	500	2730	5	1	13692000	611	16.58	0.99	12	0.11	269.00	4522.00	8900	20240123	-49.89	4010	20240805	11.22	8900	-49.89	20240123	4010	11.22	20240805	8900	-49.89	20240123	4010	11.22	20240805	1.28	N	277070	500	68 억	119362	N	N	126	N	N
29	20240925	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	45	2	1.02	61019090	13769	142.48	4445	4500	4410	5730	3095	4415	4431.63	0.87	3675	4511	4462	4416	4367	4321	4440	4345	68	1315	500	2730	5	1	13692000	611	16.58	0.99	12	0.10	269.00	4522.00	8900	20240123	-49.89	4010	20240805	11.22	8900	-49.89	20240123	4010	11.22	20240805	8900	-49.89	20240123	4010	11.22	20240805	1.28	N	277070	500	68 억	119362	N	N	126	N	N
30	20240925	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	4455	40	2	0.91	59214160	13364	138.29	4445	4500	4410	5730	3095	4415	4430.87	0.87	3548	4511	4462	4416	4367	4321	4440	4345	68	1315	500	2730	5	1	13692000	610	16.56	0.99	12	0.10	269.00	4522.00	8900	20240123	-49.94	4010	20240805	11.10	8900	-49.94	20240123	4010	11.10	20240805	8900	-49.94	20240123	4010	11.10	20240805	1.28	N	277070	500	68 억	119362	N	N	126	N	N
31	20240925	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	35	2	0.79	58639090	13235	136.95	4445	4500	4410	5730	3095	4415	4430.61	0.87	3560	4511	4462	4416	4367	4321	4440	4345	68	1315	500	2730	5	1	13692000	609	16.54	0.98	12	0.10	269.00	4522.00	8900	20240123	-50.00	4010	20240805	10.97	8900	-50.00	20240123	4010	10.97	20240805	8900	-50.00	20240123	4010	10.97	20240805	1.28	N	277070	500	68 억	119362	N	N	126	N	N
32	20240925	101103	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	10	2	0.23	42966160	9702	100.39	4445	4500	4410	5730	3095	4415	4428.59	0.87	2494	4511	4462	4416	4367	4321	4440	4345	68	1315	500	2730	5	1	13692000	606	16.45	0.98	12	0.07	269.00	4522.00	8900	20240123	-50.28	4010	20240805	10.35	8900	-50.28	20240123	4010	10.35	20240805	8900	-50.28	20240123	4010	10.35	20240805	1.28	N	277070	500	68 억	119362	N	N	126	N	N
33	20240925	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	45	2	1.02	1697865	382	3.95	4445	4460	4420	5730	3095	4415	4444.67	0.87	-102	4511	4462	4416	4367	4321	4440	4345	68	1315	500	2730	5	1	13692000	611	16.58	0.99	12	0.00	269.00	4522.00	8900	20240123	-49.89	4010	20240805	11.22	8900	-49.89	20240123	4010	11.22	20240805	8900	-49.89	20240123	4010	11.22	20240805	1.28	N	277070	500	68 억	119362	N	N	126	N	N
34	20240924	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	4415	-25	5	-0.56	42471455	9639	85.73	4435	4465	4370	5770	3110	4440	4405.93	0.87	281	4590	4515	4440	4365	4290	4477	4327	68	1330	500	2750	5	1	13692000	605	16.41	0.98	12	0.07	269.00	4522.00	8900	20240123	-50.39	4010	20240805	10.10	8900	-50.39	20240123	4010	10.10	20240805	8900	-50.39	20240123	4010	10.10	20240805	1.26	N	277070	500	68 억	119068	N	N	126	N	N
35	20240924	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	-15	5	-0.34	38433745	8724	77.59	4435	4465	4370	5770	3110	4440	4405.52	0.87	385	4590	4515	4440	4365	4290	4477	4327	68	1330	500	2750	5	1	13692000	606	16.45	0.98	12	0.06	269.00	4522.00	8900	20240123	-50.28	4010	20240805	10.35	8900	-50.28	20240123	4010	10.35	20240805	8900	-50.28	20240123	4010	10.35	20240805	1.26	N	277070	500	68 억	119068	N	N	0	N	N
36	20240924	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	4410	-30	5	-0.68	31303635	7103	63.18	4435	4465	4370	5770	3110	4440	4407.10	0.87	117	4590	4515	4440	4365	4290	4477	4327	68	1330	500	2750	5	1	13692000	604	16.39	0.98	12	0.05	269.00	4522.00	8900	20240123	-50.45	4010	20240805	9.98	8900	-50.45	20240123	4010	9.98	20240805	8900	-50.45	20240123	4010	9.98	20240805	1.26	N	277070	500	68 억	119068	N	N	0	N	N
37	20240924	131101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	-10	5	-0.23	28370480	6439	57.27	4435	4465	4370	5770	3110	4440	4406.04	0.87	-75	4590	4515	4440	4365	4290	4477	4327	68	1330	500	2750	5	1	13692000	607	16.47	0.98	12	0.05	269.00	4522.00	8900	20240123	-50.22	4010	20240805	10.47	8900	-50.22	20240123	4010	10.47	20240805	8900	-50.22	20240123	4010	10.47	20240805	1.26	N	277070	500	68 억	119068	N	N	0	N	N
38	20240924	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	-10	5	-0.23	26044905	5914	52.60	4435	4465	4370	5770	3110	4440	4403.94	0.87	-55	4590	4515	4440	4365	4290	4477	4327	68	1330	500	2750	5	1	13692000	607	16.47	0.98	12	0.04	269.00	4522.00	8900	20240123	-50.22	4010	20240805	10.47	8900	-50.22	20240123	4010	10.47	20240805	8900	-50.22	20240123	4010	10.47	20240805	1.26	N	277070	500	68 억	119068	N	N	0	N	N
39	20240924	111102	57	100.00	KOSDAQ	금융	N	N	N	N	N	4410	-30	5	-0.68	19403490	4407	39.20	4435	4465	4380	5770	3110	4440	4402.88	0.87	75	4590	4515	4440	4365	4290	4477	4327	68	1330	500	2750	5	1	13692000	604	16.39	0.98	12	0.03	269.00	4522.00	8900	20240123	-50.45	4010	20240805	9.98	8900	-50.45	20240123	4010	9.98	20240805	8900	-50.45	20240123	4010	9.98	20240805	1.26	N	277070	500	68 억	119068	N	N	0	N	N
40	20240924	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	5	2	0.11	6736630	1524	13.56	4435	4465	4400	5770	3110	4440	4420.36	0.87	-54	4590	4515	4440	4365	4290	4477	4327	68	1330	500	2750	5	1	13692000	609	16.52	0.98	12	0.01	269.00	4522.00	8900	20240123	-50.06	4010	20240805	10.85	8900	-50.06	20240123	4010	10.85	20240805	8900	-50.06	20240123	4010	10.85	20240805	1.26	N	277070	500	68 억	119068	N	N	0	N	N
41	20240924	091104	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	-10	5	-0.23	208255	47	0.42	4435	4435	4420	5770	3110	4440	4430.96	0.87	-33	4590	4515	4440	4365	4290	4477	4327	68	1330	500	2750	5	1	13692000	607	16.47	0.98	12	0.00	269.00	4522.00	8900	20240123	-50.22	4010	20240805	10.47	8900	-50.22	20240123	4010	10.47	20240805	8900	-50.22	20240123	4010	10.47	20240805	1.26	N	277070	500	68 억	119068	N	N	0	N	N
42	20240923	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	-60	5	-1.33	49756565	11232	29.54	4460	4515	4365	5850	3150	4500	4429.87	0.87	-712	4676	4587	4491	4402	4306	4632	4447	68	1350	500	2790	5	1	13692000	608	16.51	0.98	12	0.08	269.00	4522.00	8900	20240123	-50.11	4010	20240805	10.72	8900	-50.11	20240123	4010	10.72	20240805	8900	-50.11	20240123	4010	10.72	20240805	1.28	N	277070	500	68 억	119672	N	N	0	N	N
43	20240923	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	-60	5	-1.33	46775655	10559	27.77	4460	4515	4365	5850	3150	4500	4429.93	0.87	-547	4676	4587	4491	4402	4306	4632	4447	68	1350	500	2790	5	1	13692000	608	16.51	0.98	12	0.08	269.00	4522.00	8900	20240123	-50.11	4010	20240805	10.72	8900	-50.11	20240123	4010	10.72	20240805	8900	-50.11	20240123	4010	10.72	20240805	1.28	N	277070	500	68 억	119672	N	N	0	N	N
44	20240923	141105	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	-55	5	-1.22	44703205	10092	26.54	4460	4515	4365	5850	3150	4500	4429.57	0.87	-269	4676	4587	4491	4402	4306	4632	4447	68	1350	500	2790	5	1	13692000	609	16.52	0.98	12	0.07	269.00	4522.00	8900	20240123	-50.06	4010	20240805	10.85	8900	-50.06	20240123	4010	10.85	20240805	8900	-50.06	20240123	4010	10.85	20240805	1.28	N	277070	500	68 억	119672	N	N	0	N	N
45	20240923	131101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	-40	5	-0.89	16435140	3696	9.72	4460	4515	4405	5850	3150	4500	4446.74	0.87	-278	4676	4587	4491	4402	4306	4632	4447	68	1350	500	2790	5	1	13692000	611	16.58	0.99	12	0.03	269.00	4522.00	8900	20240123	-49.89	4010	20240805	11.22	8900	-49.89	20240123	4010	11.22	20240805	8900	-49.89	20240123	4010	11.22	20240805	1.28	N	277070	500	68 억	119672	N	N	0	N	N
46	20240923	121102	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	-80	5	-1.78	13388535	3009	7.91	4460	4515	4405	5850	3150	4500	4449.50	0.87	-278	4676	4587	4491	4402	4306	4632	4447	68	1350	500	2790	5	1	13692000	605	16.43	0.98	12	0.02	269.00	4522.00	8900	20240123	-50.34	4010	20240805	10.22	8900	-50.34	20240123	4010	10.22	20240805	8900	-50.34	20240123	4010	10.22	20240805	1.28	N	277070	500	68 억	119672	N	N	0	N	N
47	20240923	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	-75	5	-1.67	6711065	1506	3.96	4460	4515	4405	5850	3150	4500	4456.22	0.87	-49	4676	4587	4491	4402	4306	4632	4447	68	1350	500	2790	5	1	13692000	606	16.45	0.98	12	0.01	269.00	4522.00	8900	20240123	-50.28	4010	20240805	10.35	8900	-50.28	20240123	4010	10.35	20240805	8900	-50.28	20240123	4010	10.35	20240805	1.28	N	277070	500	68 억	119672	N	N	0	N	N
48	20240923	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	-10	5	-0.22	5193815	1163	3.06	4460	4515	4405	5850	3150	4500	4465.88	0.87	-247	4676	4587	4491	4402	4306	4632	4447	68	1350	500	2790	5	1	13692000	615	16.69	0.99	12	0.01	269.00	4522.00	8900	20240123	-49.55	4010	20240805	11.97	8900	-49.55	20240123	4010	11.97	20240805	8900	-49.55	20240123	4010	11.97	20240805	1.28	N	277070	500	68 억	119672	N	N	0	N	N
49	20240923	091100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4505	5	2	0.11	1313435	292	0.77	4460	4515	4460	5850	3150	4500	4498.07	0.87	-30	4676	4587	4491	4402	4306	4632	4447	68	1350	500	2790	5	1	13692000	617	16.75	1.00	12	0.00	269.00	4522.00	8900	20240123	-49.38	4010	20240805	12.34	8900	-49.38	20240123	4010	12.34	20240805	8900	-49.38	20240123	4010	12.34	20240805	1.28	N	277070	500	68 억	119672	N	N	0	N	N
50	20240913	161005	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	-30	5	-0.67	91728880	20539	361.60	4550	4580	4430	5830	3145	4490	4466.08	0.76	530	4613	4551	4488	4426	4363	4582	4457	68	1340	500	2780	5	1	13692000	611	16.58	0.99	12	0.15	269.00	4522.00	8900	20240123	-49.89	4010	20240805	11.22	8900	-49.89	20240123	4010	11.22	20240805	8900	-49.89	20240123	4010	11.22	20240805	1.26	N	277070	500	68 억	103822	N	N	6	N	N
51	20240913	151015	57	100.00	KOSDAQ	금융	N	N	N	N	N	4475	-15	5	-0.33	81960640	18349	323.05	4550	4580	4430	5830	3145	4490	4466.76	0.76	2139	4613	4551	4488	4426	4363	4582	4457	68	1340	500	2780	5	1	13692000	613	16.64	0.99	12	0.13	269.00	4522.00	8900	20240123	-49.72	4010	20240805	11.60	8900	-49.72	20240123	4010	11.60	20240805	8900	-49.72	20240123	4010	11.60	20240805	1.26	N	277070	500	68 억	103822	N	N	0	N	N
52	20240913	141016	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	-60	5	-1.34	62524275	13971	245.97	4550	4580	4430	5830	3145	4490	4475.29	0.76	629	4613	4551	4488	4426	4363	4582	4457	68	1340	500	2780	5	1	13692000	607	16.47	0.98	12	0.10	269.00	4522.00	8900	20240123	-50.22	4010	20240805	10.47	8900	-50.22	20240123	4010	10.47	20240805	8900	-50.22	20240123	4010	10.47	20240805	1.26	N	277070	500	68 억	103822	N	N	0	N	N
53	20240913	131010	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	10	2	0.22	25188990	5590	98.42	4550	4580	4470	5830	3145	4490	4506.08	0.76	-366	4613	4551	4488	4426	4363	4582	4457	68	1340	500	2780	5	1	13692000	616	16.73	1.00	12	0.04	269.00	4522.00	8900	20240123	-49.44	4010	20240805	12.22	8900	-49.44	20240123	4010	12.22	20240805	8900	-49.44	20240123	4010	12.22	20240805	1.26	N	277070	500	68 억	103822	N	N	0	N	N
54	20240913	121012	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	45	2	1.00	12156170	2685	47.27	4550	4580	4480	5830	3145	4490	4527.44	0.76	-782	4613	4551	4488	4426	4363	4582	4457	68	1340	500	2780	5	1	13692000	621	16.86	1.00	12	0.02	269.00	4522.00	8900	20240123	-49.04	4010	20240805	13.09	8900	-49.04	20240123	4010	13.09	20240805	8900	-49.04	20240123	4010	13.09	20240805	1.26	N	277070	500	68 억	103822	N	N	0	N	N
55	20240913	111014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4555	65	2	1.45	8631855	1903	33.50	4550	4580	4480	5830	3145	4490	4535.92	0.76	-1224	4613	4551	4488	4426	4363	4582	4457	68	1340	500	2780	5	1	13692000	624	16.93	1.01	12	0.01	269.00	4522.00	8900	20240123	-48.82	4010	20240805	13.59	8900	-48.82	20240123	4010	13.59	20240805	8900	-48.82	20240123	4010	13.59	20240805	1.26	N	277070	500	68 억	103822	N	N	0	N	N
56	20240913	101016	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	60	2	1.34	7314845	1611	28.36	4550	4580	4495	5830	3145	4490	4540.56	0.76	-1228	4613	4551	4488	4426	4363	4582	4457	68	1340	500	2780	5	1	13692000	623	16.91	1.01	12	0.01	269.00	4522.00	8900	20240123	-48.88	4010	20240805	13.47	8900	-48.88	20240123	4010	13.47	20240805	8900	-48.88	20240123	4010	13.47	20240805	1.26	N	277070	500	68 억	103822	N	N	0	N	N
57	20240913	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	4575	85	2	1.89	2071240	454	7.99	4550	4580	4550	5830	3145	4490	4562.20	0.76	-167	4613	4551	4488	4426	4363	4582	4457	68	1340	500	2780	5	1	13692000	626	17.01	1.01	12	0.00	269.00	4522.00	8900	20240123	-48.60	4010	20240805	14.09	8900	-48.60	20240123	4010	14.09	20240805	8900	-48.60	20240123	4010	14.09	20240805	1.26	N	277070	500	68 억	103822	N	N	0	N	N
58	20240912	160956	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	60	2	1.35	25478310	5680	78.81	4425	4550	4425	5750	3105	4430	4485.62	0.75	530	4586	4507	4451	4372	4316	4480	4345	68	1320	500	2740	5	1	13692000	615	16.69	0.99	12	0.04	269.00	4522.00	8900	20240123	-49.55	4010	20240805	11.97	8900	-49.55	20240123	4010	11.97	20240805	8900	-49.55	20240123	4010	11.97	20240805	1.26	N	277070	500	68 억	103292	N	N	0	N	N
59	20240912	151010	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	70	2	1.58	17442920	3888	53.95	4425	4550	4425	5750	3105	4430	4486.35	0.75	404	4586	4507	4451	4372	4316	4480	4345	68	1320	500	2740	5	1	13692000	616	16.73	1.00	12	0.03	269.00	4522.00	8900	20240123	-49.44	4010	20240805	12.22	8900	-49.44	20240123	4010	12.22	20240805	8900	-49.44	20240123	4010	12.22	20240805	1.26	N	277070	500	68 억	103292	N	N	0	N	N
60	20240912	141014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4495	65	2	1.47	10157845	2262	31.39	4425	4550	4425	5750	3105	4430	4490.65	0.75	-115	4586	4507	4451	4372	4316	4480	4345	68	1320	500	2740	5	1	13692000	615	16.71	0.99	12	0.02	269.00	4522.00	8900	20240123	-49.49	4010	20240805	12.09	8900	-49.49	20240123	4010	12.09	20240805	8900	-49.49	20240123	4010	12.09	20240805	1.26	N	277070	500	68 억	103292	N	N	0	N	N
61	20240912	131006	57	100.00	KOSDAQ	금융	N	N	N	N	N	4520	90	2	2.03	6389255	1425	19.77	4425	4550	4425	5750	3105	4430	4483.69	0.75	234	4586	4507	4451	4372	4316	4480	4345	68	1320	500	2740	5	1	13692000	619	16.80	1.00	12	0.01	269.00	4522.00	8900	20240123	-49.21	4010	20240805	12.72	8900	-49.21	20240123	4010	12.72	20240805	8900	-49.21	20240123	4010	12.72	20240805	1.26	N	277070	500	68 억	103292	N	N	0	N	N
62	20240912	121004	57	100.00	KOSDAQ	금융	N	N	N	N	N	4520	90	2	2.03	3941705	877	12.17	4425	4550	4425	5750	3105	4430	4494.53	0.75	-1	4586	4507	4451	4372	4316	4480	4345	68	1320	500	2740	5	1	13692000	619	16.80	1.00	12	0.01	269.00	4522.00	8900	20240123	-49.21	4010	20240805	12.72	8900	-49.21	20240123	4010	12.72	20240805	8900	-49.21	20240123	4010	12.72	20240805	1.26	N	277070	500	68 억	103292	N	N	0	N	N
63	20240912	111004	57	100.00	KOSDAQ	금융	N	N	N	N	N	4530	100	2	2.26	3807010	847	11.75	4425	4550	4425	5750	3105	4430	4494.70	0.75	0	4586	4507	4451	4372	4316	4480	4345	68	1320	500	2740	5	1	13692000	620	16.84	1.00	12	0.01	269.00	4522.00	8900	20240123	-49.10	4010	20240805	12.97	8900	-49.10	20240123	4010	12.97	20240805	8900	-49.10	20240123	4010	12.97	20240805	1.26	N	277070	500	68 억	103292	N	N	0	N	N
64	20240912	101006	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	105	2	2.37	3662795	815	11.31	4425	4550	4425	5750	3105	4430	4494.23	0.75	14	4586	4507	4451	4372	4316	4480	4345	68	1320	500	2740	5	1	13692000	621	16.86	1.00	12	0.01	269.00	4522.00	8900	20240123	-49.04	4010	20240805	13.09	8900	-49.04	20240123	4010	13.09	20240805	8900	-49.04	20240123	4010	13.09	20240805	1.26	N	277070	500	68 억	103292	N	N	0	N	N
65	20240912	091005	57	100.00	KOSDAQ	금융	N	N	N	N	N	4475	45	2	1.02	26600	6	0.08	4425	4475	4425	5750	3105	4430	4433.33	0.75	0	4586	4507	4451	4372	4316	4480	4345	68	1320	500	2740	5	1	13692000	613	16.64	0.99	12	0.00	269.00	4522.00	8900	20240123	-49.72	4010	20240805	11.60	8900	-49.72	20240123	4010	11.60	20240805	8900	-49.72	20240123	4010	11.60	20240805	1.26	N	277070	500	68 억	103292	N	N	0	N	N
66	20240911	160945	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	-70	5	-1.56	32004255	7203	54.43	4455	4530	4395	5850	3150	4500	4443.18	0.77	-1556	4740	4620	4510	4390	4280	4565	4335	68	1350	500	2790	5	1	13692000	607	16.47	0.98	12	0.05	269.00	4522.00	8900	20240123	-50.22	4010	20240805	10.47	8900	-50.22	20240123	4010	10.47	20240805	8900	-50.22	20240123	4010	10.47	20240805	1.30	N	277070	500	68 억	104843	N	N	0	N	N
67	20240911	150950	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	-60	5	-1.33	25554300	5742	43.39	4455	4530	4395	5850	3150	4500	4450.42	0.77	-1111	4740	4620	4510	4390	4280	4565	4335	68	1350	500	2790	5	1	13692000	608	16.51	0.98	12	0.04	269.00	4522.00	8900	20240123	-50.11	4010	20240805	10.72	8900	-50.11	20240123	4010	10.72	20240805	8900	-50.11	20240123	4010	10.72	20240805	1.30	N	277070	500	68 억	104843	N	N	0	N	N
68	20240911	140954	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	-60	5	-1.33	24507580	5505	41.60	4455	4530	4395	5850	3150	4500	4451.88	0.77	-1083	4740	4620	4510	4390	4280	4565	4335	68	1350	500	2790	5	1	13692000	608	16.51	0.98	12	0.04	269.00	4522.00	8900	20240123	-50.11	4010	20240805	10.72	8900	-50.11	20240123	4010	10.72	20240805	8900	-50.11	20240123	4010	10.72	20240805	1.30	N	277070	500	68 억	104843	N	N	0	N	N
69	20240911	130949	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	-80	5	-1.78	16445790	3687	27.86	4455	4530	4395	5850	3150	4500	4460.48	0.77	-749	4740	4620	4510	4390	4280	4565	4335	68	1350	500	2790	5	1	13692000	605	16.43	0.98	12	0.03	269.00	4522.00	8900	20240123	-50.34	4010	20240805	10.22	8900	-50.34	20240123	4010	10.22	20240805	8900	-50.34	20240123	4010	10.22	20240805	1.30	N	277070	500	68 억	104843	N	N	0	N	N
70	20240911	120953	57	100.00	KOSDAQ	금융	N	N	N	N	N	4495	-5	5	-0.11	9558030	2129	16.09	4455	4530	4450	5850	3150	4500	4489.45	0.77	-789	4740	4620	4510	4390	4280	4565	4335	68	1350	500	2790	5	1	13692000	615	16.71	0.99	12	0.02	269.00	4522.00	8900	20240123	-49.49	4010	20240805	12.09	8900	-49.49	20240123	4010	12.09	20240805	8900	-49.49	20240123	4010	12.09	20240805	1.30	N	277070	500	68 억	104843	N	N	0	N	N
71	20240911	110944	57	100.00	KOSDAQ	금융	N	N	N	N	N	4510	10	2	0.22	8890340	1980	14.96	4455	4530	4450	5850	3150	4500	4490.07	0.77	-741	4740	4620	4510	4390	4280	4565	4335	68	1350	500	2790	5	1	13692000	618	16.77	1.00	12	0.01	269.00	4522.00	8900	20240123	-49.33	4010	20240805	12.47	8900	-49.33	20240123	4010	12.47	20240805	8900	-49.33	20240123	4010	12.47	20240805	1.30	N	277070	500	68 억	104843	N	N	0	N	N
72	20240911	100940	57	100.00	KOSDAQ	금융	N	N	N	N	N	4525	25	2	0.56	4574135	1015	7.67	4455	4530	4455	5850	3150	4500	4506.54	0.77	-202	4740	4620	4510	4390	4280	4565	4335	68	1350	500	2790	5	1	13692000	620	16.82	1.00	12	0.01	269.00	4522.00	8900	20240123	-49.16	4010	20240805	12.84	8900	-49.16	20240123	4010	12.84	20240805	8900	-49.16	20240123	4010	12.84	20240805	1.30	N	277070	500	68 억	104843	N	N	0	N	N
73	20240911	090956	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	0	3	0.00	1095975	246	1.86	4455	4500	4455	5850	3150	4500	4455.18	0.77	195	4740	4620	4510	4390	4280	4565	4335	68	1350	500	2790	5	1	13692000	616	16.73	1.00	12	0.00	269.00	4522.00	8900	20240123	-49.44	4010	20240805	12.22	8900	-49.44	20240123	4010	12.22	20240805	8900	-49.44	20240123	4010	12.22	20240805	1.30	N	277070	500	68 억	104843	N	N	0	N	N
74	20240910	160944	57	100.00	KOSDAQ	금융	N	N	N	N	N	4500	-45	5	-0.99	58855405	13229	46.33	4545	4630	4400	5900	3185	4545	4448.97	0.78	-2609	4885	4715	4440	4270	3995	4800	4355	68	1355	500	2810	5	1	13692000	616	16.73	1.00	12	0.10	269.00	4522.00	8900	20240123	-49.44	4010	20240805	12.22	8900	-49.44	20240123	4010	12.22	20240805	8900	-49.44	20240123	4010	12.22	20240805	1.24	N	277070	500	68 억	107452	N	N	0	N	N
75	20240910	150954	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	-85	5	-1.87	55583465	12501	43.78	4545	4630	4400	5900	3185	4545	4446.32	0.78	-2286	4885	4715	4440	4270	3995	4800	4355	68	1355	500	2810	5	1	13692000	611	16.58	0.99	12	0.09	269.00	4522.00	8900	20240123	-49.89	4010	20240805	11.22	8900	-49.89	20240123	4010	11.22	20240805	8900	-49.89	20240123	4010	11.22	20240805	1.24	N	277070	500	68 억	107452	N	N	0	N	N
76	20240910	140945	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	-110	5	-2.42	47905970	10766	37.71	4545	4630	4400	5900	3185	4545	4449.75	0.78	-2305	4885	4715	4440	4270	3995	4800	4355	68	1355	500	2810	5	1	13692000	607	16.49	0.98	12	0.08	269.00	4522.00	8900	20240123	-50.17	4010	20240805	10.60	8900	-50.17	20240123	4010	10.60	20240805	8900	-50.17	20240123	4010	10.60	20240805	1.24	N	277070	500	68 억	107452	N	N	0	N	N
77	20240910	130946	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	-115	5	-2.53	21774155	4849	16.98	4545	4630	4430	5900	3185	4545	4490.44	0.78	-2797	4885	4715	4440	4270	3995	4800	4355	68	1355	500	2810	5	1	13692000	607	16.47	0.98	12	0.04	269.00	4522.00	8900	20240123	-50.22	4010	20240805	10.47	8900	-50.22	20240123	4010	10.47	20240805	8900	-50.22	20240123	4010	10.47	20240805	1.24	N	277070	500	68 억	107452	N	N	0	N	N
78	20240910	120946	57	100.00	KOSDAQ	금융	N	N	N	N	N	4470	-75	5	-1.65	15961225	3543	12.41	4545	4630	4450	5900	3185	4545	4505.00	0.78	-2219	4885	4715	4440	4270	3995	4800	4355	68	1355	500	2810	5	1	13692000	612	16.62	0.99	12	0.03	269.00	4522.00	8900	20240123	-49.78	4010	20240805	11.47	8900	-49.78	20240123	4010	11.47	20240805	8900	-49.78	20240123	4010	11.47	20240805	1.24	N	277070	500	68 억	107452	N	N	0	N	N
79	20240910	110944	57	100.00	KOSDAQ	금융	N	N	N	N	N	4545	0	3	0.00	14362875	3185	11.15	4545	4630	4450	5900	3185	4545	4509.54	0.78	-2130	4885	4715	4440	4270	3995	4800	4355	68	1355	500	2810	5	1	13692000	622	16.90	1.01	12	0.02	269.00	4522.00	8900	20240123	-48.93	4010	20240805	13.34	8900	-48.93	20240123	4010	13.34	20240805	8900	-48.93	20240123	4010	13.34	20240805	1.24	N	277070	500	68 억	107452	N	N	0	N	N
80	20240910	100948	57	100.00	KOSDAQ	금융	N	N	N	N	N	4515	-30	5	-0.66	8303830	1827	6.40	4545	4630	4460	5900	3185	4545	4545.06	0.78	-904	4885	4715	4440	4270	3995	4800	4355	68	1355	500	2810	5	1	13692000	618	16.78	1.00	12	0.01	269.00	4522.00	8900	20240123	-49.27	4010	20240805	12.59	8900	-49.27	20240123	4010	12.59	20240805	8900	-49.27	20240123	4010	12.59	20240805	1.24	N	277070	500	68 억	107452	N	N	0	N	N
81	20240910	090945	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	-10	5	-0.22	3733400	812	2.84	4545	4630	4535	5900	3185	4545	4597.78	0.78	-285	4885	4715	4440	4270	3995	4800	4355	68	1355	500	2810	5	1	13692000	621	16.86	1.00	12	0.01	269.00	4522.00	8900	20240123	-49.04	4010	20240805	13.09	8900	-49.04	20240123	4010	13.09	20240805	8900	-49.04	20240123	4010	13.09	20240805	1.24	N	277070	500	68 억	107452	N	N	0	N	N
82	20240909	160926	57	100.00	KOSDAQ	금융	N	N	N	N	N	4545	285	2	6.69	125321830	28529	64.14	4195	4610	4165	5530	2985	4260	4392.25	0.72	8626	4656	4457	4351	4152	4046	4405	4100	68	1270	500	2640	5	1	13692000	622	16.90	1.01	12	0.21	269.00	4522.00	8900	20240123	-48.93	4010	20240805	13.34	8900	-48.93	20240123	4010	13.34	20240805	8900	-48.93	20240123	4010	13.34	20240805	1.26	N	277070	500	68 억	98833	N	N	6	N	N
83	20240909	150937	57	100.00	KOSDAQ	금융	N	N	N	N	N	4455	195	2	4.58	105788575	24194	54.39	4195	4610	4165	5530	2985	4260	4372.51	0.72	7777	4656	4457	4351	4152	4046	4405	4100	68	1270	500	2640	5	1	13692000	610	16.56	0.99	12	0.18	269.00	4522.00	8900	20240123	-49.94	4010	20240805	11.10	8900	-49.94	20240123	4010	11.10	20240805	8900	-49.94	20240123	4010	11.10	20240805	1.26	N	277070	500	68 억	98833	N	N	6	N	N
84	20240909	140938	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	200	2	4.69	72446005	16799	37.77	4195	4465	4165	5530	2985	4260	4312.52	0.72	6121	4656	4457	4351	4152	4046	4405	4100	68	1270	500	2640	5	1	13692000	611	16.58	0.99	12	0.12	269.00	4522.00	8900	20240123	-49.89	4010	20240805	11.22	8900	-49.89	20240123	4010	11.22	20240805	8900	-49.89	20240123	4010	11.22	20240805	1.26	N	277070	500	68 억	98833	N	N	6	N	N
85	20240909	130935	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	160	2	3.76	56417605	13180	29.63	4195	4465	4165	5530	2985	4260	4280.55	0.72	5035	4656	4457	4351	4152	4046	4405	4100	68	1270	500	2640	5	1	13692000	605	16.43	0.98	12	0.10	269.00	4522.00	8900	20240123	-50.34	4010	20240805	10.22	8900	-50.34	20240123	4010	10.22	20240805	8900	-50.34	20240123	4010	10.22	20240805	1.26	N	277070	500	68 억	98833	N	N	6	N	N
86	20240909	120931	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	140	2	3.29	53034845	12410	27.90	4195	4465	4165	5530	2985	4260	4273.56	0.72	5087	4656	4457	4351	4152	4046	4405	4100	68	1270	500	2640	5	1	13692000	602	16.36	0.97	12	0.09	269.00	4522.00	8900	20240123	-50.56	4010	20240805	9.73	8900	-50.56	20240123	4010	9.73	20240805	8900	-50.56	20240123	4010	9.73	20240805	1.26	N	277070	500	68 억	98833	N	N	6	N	N
87	20240909	110932	57	100.00	KOSDAQ	금융	N	N	N	N	N	4305	45	2	1.06	37657460	8874	19.95	4195	4340	4165	5530	2985	4260	4243.57	0.72	3714	4656	4457	4351	4152	4046	4405	4100	68	1270	500	2640	5	1	13692000	589	16.00	0.95	12	0.06	269.00	4522.00	8900	20240123	-51.63	4010	20240805	7.36	8900	-51.63	20240123	4010	7.36	20240805	8900	-51.63	20240123	4010	7.36	20240805	1.26	N	277070	500	68 억	98833	N	N	6	N	N
88	20240909	100934	57	100.00	KOSDAQ	금융	N	N	N	N	N	4325	65	2	1.53	27812745	6567	14.76	4195	4340	4165	5530	2985	4260	4235.23	0.72	3524	4656	4457	4351	4152	4046	4405	4100	68	1270	500	2640	5	1	13692000	592	16.08	0.96	12	0.05	269.00	4522.00	8900	20240123	-51.40	4010	20240805	7.86	8900	-51.40	20240123	4010	7.86	20240805	8900	-51.40	20240123	4010	7.86	20240805	1.26	N	277070	500	68 억	98833	N	N	6	N	N
89	20240909	090929	57	100.00	KOSDAQ	금융	N	N	N	N	N	4240	-20	5	-0.47	7434290	1767	3.97	4195	4245	4165	5530	2985	4260	4207.29	0.72	372	4656	4457	4351	4152	4046	4405	4100	68	1270	500	2640	5	1	13692000	581	15.76	0.94	12	0.01	269.00	4522.00	8900	20240123	-52.36	4010	20240805	5.74	8900	-52.36	20240123	4010	5.74	20240805	8900	-52.36	20240123	4010	5.74	20240805	1.26	N	277070	500	68 억	98833	N	N	6	N	N
90	20240906	160915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4260	-290	5	-6.37	192865155	44479	160.17	4450	4550	4245	5910	3185	4550	4336.09	0.74	-2509	4810	4680	4600	4470	4390	4640	4430	68	1360	500	2820	5	1	13692000	583	15.84	0.94	12	0.32	269.00	4522.00	8900	20240123	-52.13	4010	20240805	6.23	8900	-52.13	20240123	4010	6.23	20240805	8900	-52.13	20240123	4010	6.23	20240805	1.35	N	277070	500	68 억	101324	N	N	6	N	N
91	20240906	150930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4265	-285	5	-6.26	185414240	42731	153.87	4450	4550	4245	5910	3185	4550	4339.10	0.74	-1871	4810	4680	4600	4470	4390	4640	4430	68	1360	500	2820	5	1	13692000	584	15.86	0.94	12	0.31	269.00	4522.00	8900	20240123	-52.08	4010	20240805	6.36	8900	-52.08	20240123	4010	6.36	20240805	8900	-52.08	20240123	4010	6.36	20240805	1.35	N	277070	500	68 억	101324	N	N	26	N	N
92	20240906	140940	57	100.00	KOSDAQ	금융	N	N	N	N	N	4290	-260	5	-5.71	167522330	38559	138.85	4450	4550	4245	5910	3185	4550	4344.57	0.74	-1302	4810	4680	4600	4470	4390	4640	4430	68	1360	500	2820	5	1	13692000	587	15.95	0.95	12	0.28	269.00	4522.00	8900	20240123	-51.80	4010	20240805	6.98	8900	-51.80	20240123	4010	6.98	20240805	8900	-51.80	20240123	4010	6.98	20240805	1.35	N	277070	500	68 억	101324	N	N	26	N	N
93	20240906	130932	57	100.00	KOSDAQ	금융	N	N	N	N	N	4325	-225	5	-4.95	105242170	24033	86.54	4450	4550	4325	5910	3185	4550	4379.07	0.74	-2785	4810	4680	4600	4470	4390	4640	4430	68	1360	500	2820	5	1	13692000	592	16.08	0.96	12	0.18	269.00	4522.00	8900	20240123	-51.40	4010	20240805	7.86	8900	-51.40	20240123	4010	7.86	20240805	8900	-51.40	20240123	4010	7.86	20240805	1.35	N	277070	500	68 억	101324	N	N	26	N	N
94	20240906	120931	57	100.00	KOSDAQ	금융	N	N	N	N	N	4360	-190	5	-4.18	81698495	18607	67.00	4450	4550	4340	5910	3185	4550	4390.74	0.74	-3572	4810	4680	4600	4470	4390	4640	4430	68	1360	500	2820	5	1	13692000	597	16.21	0.96	12	0.14	269.00	4522.00	8900	20240123	-51.01	4010	20240805	8.73	8900	-51.01	20240123	4010	8.73	20240805	8900	-51.01	20240123	4010	8.73	20240805	1.35	N	277070	500	68 억	101324	N	N	26	N	N
95	20240906	110934	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	-115	5	-2.53	40781810	9213	33.18	4450	4550	4365	5910	3185	4550	4426.55	0.74	-3098	4810	4680	4600	4470	4390	4640	4430	68	1360	500	2820	5	1	13692000	607	16.49	0.98	12	0.07	269.00	4522.00	8900	20240123	-50.17	4010	20240805	10.60	8900	-50.17	20240123	4010	10.60	20240805	8900	-50.17	20240123	4010	10.60	20240805	1.35	N	277070	500	68 억	101324	N	N	26	N	N
96	20240906	100928	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	-90	5	-1.98	25092705	5648	20.34	4450	4550	4400	5910	3185	4550	4442.76	0.74	-2390	4810	4680	4600	4470	4390	4640	4430	68	1360	500	2820	5	1	13692000	611	16.58	0.99	12	0.04	269.00	4522.00	8900	20240123	-49.89	4010	20240805	11.22	8900	-49.89	20240123	4010	11.22	20240805	8900	-49.89	20240123	4010	11.22	20240805	1.35	N	277070	500	68 억	101324	N	N	26	N	N
97	20240906	090930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	0	3	0.00	2359870	529	1.90	4450	4550	4450	5910	3185	4550	4461.00	0.74	-3	4810	4680	4600	4470	4390	4640	4430	68	1360	500	2820	5	1	13692000	623	16.91	1.01	12	0.00	269.00	4522.00	8900	20240123	-48.88	4010	20240805	13.47	8900	-48.88	20240123	4010	13.47	20240805	8900	-48.88	20240123	4010	13.47	20240805	1.35	N	277070	500	68 억	101324	N	N	26	N	N
98	20240905	160914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4550	-110	5	-2.36	119886115	26152	13.42	4640	4730	4520	6050	3265	4660	4584.57	0.73	887	5553	5106	4793	4346	4033	5330	4570	68	1390	500	2880	5	1	13692000	623	16.91	1.01	12	0.19	269.00	4522.00	8900	20240123	-48.88	4010	20240805	13.47	8900	-48.88	20240123	4010	13.47	20240805	8900	-48.88	20240123	4010	13.47	20240805	1.37	N	277070	500	68 억	100437	N	N	26	N	N
99	20240905	150931	57	100.00	KOSDAQ	금융	N	N	N	N	N	4565	-95	5	-2.04	109957695	23970	12.30	4640	4730	4520	6050	3265	4660	4587.30	0.73	1261	5553	5106	4793	4346	4033	5330	4570	68	1390	500	2880	5	1	13692000	625	16.97	1.01	12	0.18	269.00	4522.00	8900	20240123	-48.71	4010	20240805	13.84	8900	-48.71	20240123	4010	13.84	20240805	8900	-48.71	20240123	4010	13.84	20240805	1.37	N	277070	500	68 억	100437	N	N	24	N	N
100	20240905	140926	57	100.00	KOSDAQ	금융	N	N	N	N	N	4590	-70	5	-1.50	82593675	17938	9.21	4640	4730	4535	6050	3265	4660	4604.40	0.73	-298	5553	5106	4793	4346	4033	5330	4570	68	1390	500	2880	5	1	13692000	628	17.06	1.02	12	0.13	269.00	4522.00	8900	20240123	-48.43	4010	20240805	14.46	8900	-48.43	20240123	4010	14.46	20240805	8900	-48.43	20240123	4010	14.46	20240805	1.37	N	277070	500	68 억	100437	N	N	24	N	N
101	20240905	130926	57	100.00	KOSDAQ	금융	N	N	N	N	N	4600	-60	5	-1.29	47372775	10199	5.23	4640	4730	4560	6050	3265	4660	4644.85	0.73	-2606	5553	5106	4793	4346	4033	5330	4570	68	1390	500	2880	5	1	13692000	630	17.10	1.02	12	0.07	269.00	4522.00	8900	20240123	-48.31	4010	20240805	14.71	8900	-48.31	20240123	4010	14.71	20240805	8900	-48.31	20240123	4010	14.71	20240805	1.37	N	277070	500	68 억	100437	N	N	24	N	N
102	20240905	120926	57	100.00	KOSDAQ	금융	N	N	N	N	N	4615	-45	5	-0.97	34875660	7471	3.83	4640	4730	4615	6050	3265	4660	4668.14	0.73	-2310	5553	5106	4793	4346	4033	5330	4570	68	1390	500	2880	5	1	13692000	632	17.16	1.02	12	0.05	269.00	4522.00	8900	20240123	-48.15	4010	20240805	15.09	8900	-48.15	20240123	4010	15.09	20240805	8900	-48.15	20240123	4010	15.09	20240805	1.37	N	277070	500	68 억	100437	N	N	24	N	N
103	20240905	110923	57	100.00	KOSDAQ	금융	N	N	N	N	N	4680	20	2	0.43	19146795	4090	2.10	4640	4730	4635	6050	3265	4660	4681.37	0.73	-270	5553	5106	4793	4346	4033	5330	4570	68	1390	500	2880	5	1	13692000	641	17.40	1.03	12	0.03	269.00	4522.00	8900	20240123	-47.42	4010	20240805	16.71	8900	-47.42	20240123	4010	16.71	20240805	8900	-47.42	20240123	4010	16.71	20240805	1.37	N	277070	500	68 억	100437	N	N	24	N	N
104	20240905	100922	57	100.00	KOSDAQ	금융	N	N	N	N	N	4720	60	2	1.29	14061165	3006	1.54	4640	4730	4635	6050	3265	4660	4677.70	0.73	256	5553	5106	4793	4346	4033	5330	4570	68	1390	500	2880	5	1	13692000	646	17.55	1.04	12	0.02	269.00	4522.00	8900	20240123	-46.97	4010	20240805	17.71	8900	-46.97	20240123	4010	17.71	20240805	8900	-46.97	20240123	4010	17.71	20240805	1.37	N	277070	500	68 억	100437	N	N	24	N	N
105	20240905	090930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4685	25	2	0.54	975205	209	0.11	4640	4685	4640	6050	3265	4660	4666.05	0.73	0	5553	5106	4793	4346	4033	5330	4570	68	1390	500	2880	5	1	13692000	641	17.42	1.04	12	0.00	269.00	4522.00	8900	20240123	-47.36	4010	20240805	16.83	8900	-47.36	20240123	4010	16.83	20240805	8900	-47.36	20240123	4010	16.83	20240805	1.37	N	277070	500	68 억	100437	N	N	24	N	N
106	20240904	160906	57	100.00	KOSDAQ	금융	N	N	N	N	N	4660	-65	5	-1.38	936229550	194574	1302.72	4555	5240	4480	6140	3310	4725	4811.77	0.78	-5893	4895	4810	4715	4630	4535	4852	4672	68	1415	500	2920	5	1	13692000	638	17.32	1.03	12	1.42	269.00	4522.00	8900	20240123	-47.64	4010	20240805	16.21	8900	-47.64	20240123	4010	16.21	20240805	8900	-47.64	20240123	4010	16.21	20240805	1.42	N	277070	500	68 억	106348	N	N	24	N	N
107	20240904	150914	57	100.00	KOSDAQ	금융	N	N	N	N	N	4625	-100	5	-2.12	919792095	191038	1279.04	4555	5240	4480	6140	3310	4725	4814.71	0.78	-5401	4895	4810	4715	4630	4535	4852	4672	68	1415	500	2920	5	1	13692000	633	17.19	1.02	12	1.40	269.00	4522.00	8900	20240123	-48.03	4010	20240805	15.34	8900	-48.03	20240123	4010	15.34	20240805	8900	-48.03	20240123	4010	15.34	20240805	1.42	N	277070	500	68 억	106348	N	N	6	N	N
108	20240904	140917	57	100.00	KOSDAQ	금융	N	N	N	N	N	4605	-120	5	-2.54	905321540	187883	1257.92	4555	5240	4480	6140	3310	4725	4818.54	0.78	-5721	4895	4810	4715	4630	4535	4852	4672	68	1415	500	2920	5	1	13692000	631	17.12	1.02	12	1.37	269.00	4522.00	8900	20240123	-48.26	4010	20240805	14.84	8900	-48.26	20240123	4010	14.84	20240805	8900	-48.26	20240123	4010	14.84	20240805	1.42	N	277070	500	68 억	106348	N	N	6	N	N
109	20240904	130915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4630	-95	5	-2.01	898782075	186468	1248.45	4555	5240	4480	6140	3310	4725	4820.03	0.78	-6009	4895	4810	4715	4630	4535	4852	4672	68	1415	500	2920	5	1	13692000	634	17.21	1.02	12	1.36	269.00	4522.00	8900	20240123	-47.98	4010	20240805	15.46	8900	-47.98	20240123	4010	15.46	20240805	8900	-47.98	20240123	4010	15.46	20240805	1.42	N	277070	500	68 억	106348	N	N	6	N	N
110	20240904	120912	57	100.00	KOSDAQ	금융	N	N	N	N	N	4675	-50	5	-1.06	852516330	176422	1181.19	4555	5240	4480	6140	3310	4725	4832.26	0.78	-10052	4895	4810	4715	4630	4535	4852	4672	68	1415	500	2920	5	1	13692000	640	17.38	1.03	12	1.29	269.00	4522.00	8900	20240123	-47.47	4010	20240805	16.58	8900	-47.47	20240123	4010	16.58	20240805	8900	-47.47	20240123	4010	16.58	20240805	1.42	N	277070	500	68 억	106348	N	N	6	N	N
111	20240904	110908	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	160	2	3.39	342407435	69324	464.14	4555	5240	4480	6140	3310	4725	4939.23	0.78	-1536	4895	4810	4715	4630	4535	4852	4672	68	1415	500	2920	5	1	13692000	669	18.16	1.08	12	0.51	269.00	4522.00	8900	20240123	-45.11	4010	20240805	21.82	8900	-45.11	20240123	4010	21.82	20240805	8900	-45.11	20240123	4010	21.82	20240805	1.42	N	277070	500	68 억	106348	Y	N	6	N	N
112	20240904	100911	57	100.00	KOSDAQ	금융	N	N	N	N	N	4535	-190	5	-4.02	26639255	5901	39.51	4555	4600	4480	6140	3310	4725	4514.36	0.78	-1530	4895	4810	4715	4630	4535	4852	4672	68	1415	500	2920	5	1	13692000	621	16.86	1.00	12	0.04	269.00	4522.00	8900	20240123	-49.04	4010	20240805	13.09	8900	-49.04	20240123	4010	13.09	20240805	8900	-49.04	20240123	4010	13.09	20240805	1.42	N	277070	500	68 억	106348	N	N	6	N	N
113	20240904	090916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4585	-140	5	-2.96	2857705	628	4.20	4555	4600	4515	6140	3310	4725	4550.49	0.78	-25	4895	4810	4715	4630	4535	4852	4672	68	1415	500	2920	5	1	13692000	628	17.04	1.01	12	0.00	269.00	4522.00	8900	20240123	-48.48	4010	20240805	14.34	8900	-48.48	20240123	4010	14.34	20240805	8900	-48.48	20240123	4010	14.34	20240805	1.42	N	277070	500	68 억	106348	N	N	6	N	N
114	20240903	160859	57	100.00	KOSDAQ	금융	N	N	N	N	N	4725	15	2	0.32	70001885	14857	72.19	4630	4800	4620	6120	3300	4710	4711.71	0.77	812	4980	4845	4645	4510	4310	4745	4410	68	1410	500	2920	5	1	13692000	647	17.57	1.04	12	0.11	269.00	4522.00	8900	20240123	-46.91	4010	20240805	17.83	8900	-46.91	20240123	4010	17.83	20240805	8900	-46.91	20240123	4010	17.83	20240805	1.43	N	277070	500	68 억	105525	N	N	6	N	N
115	20240903	150908	57	100.00	KOSDAQ	금융	N	N	N	N	N	4715	5	2	0.11	67299260	14280	69.38	4630	4800	4620	6120	3300	4710	4712.83	0.77	865	4980	4845	4645	4510	4310	4745	4410	68	1410	500	2920	5	1	13692000	646	17.53	1.04	12	0.10	269.00	4522.00	8900	20240123	-47.02	4010	20240805	17.58	8900	-47.02	20240123	4010	17.58	20240805	8900	-47.02	20240123	4010	17.58	20240805	1.43	N	277070	500	68 억	105525	N	N	24	N	N
116	20240903	140908	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	0	3	0.00	66393625	14088	68.45	4630	4800	4620	6120	3300	4710	4712.78	0.77	954	4980	4845	4645	4510	4310	4745	4410	68	1410	500	2920	5	1	13692000	645	17.51	1.04	12	0.10	269.00	4522.00	8900	20240123	-47.08	4010	20240805	17.46	8900	-47.08	20240123	4010	17.46	20240805	8900	-47.08	20240123	4010	17.46	20240805	1.43	N	277070	500	68 억	105525	N	N	24	N	N
117	20240903	130909	57	100.00	KOSDAQ	금융	N	N	N	N	N	4770	60	2	1.27	60127735	12757	61.98	4630	4800	4620	6120	3300	4710	4713.31	0.77	523	4980	4845	4645	4510	4310	4745	4410	68	1410	500	2920	5	1	13692000	653	17.73	1.05	12	0.09	269.00	4522.00	8900	20240123	-46.40	4010	20240805	18.95	8900	-46.40	20240123	4010	18.95	20240805	8900	-46.40	20240123	4010	18.95	20240805	1.43	N	277070	500	68 억	105525	N	N	24	N	N
118	20240903	120856	57	100.00	KOSDAQ	금융	N	N	N	N	N	4765	55	2	1.17	55609915	11806	57.36	4630	4800	4620	6120	3300	4710	4710.31	0.77	718	4980	4845	4645	4510	4310	4745	4410	68	1410	500	2920	5	1	13692000	652	17.71	1.05	12	0.09	269.00	4522.00	8900	20240123	-46.46	4010	20240805	18.83	8900	-46.46	20240123	4010	18.83	20240805	8900	-46.46	20240123	4010	18.83	20240805	1.43	N	277070	500	68 억	105525	N	N	24	N	N
119	20240903	110856	57	100.00	KOSDAQ	금융	N	N	N	N	N	4770	60	2	1.27	47168255	10039	48.78	4630	4800	4620	6120	3300	4710	4698.50	0.77	1144	4980	4845	4645	4510	4310	4745	4410	68	1410	500	2920	5	1	13692000	653	17.73	1.05	12	0.07	269.00	4522.00	8900	20240123	-46.40	4010	20240805	18.95	8900	-46.40	20240123	4010	18.95	20240805	8900	-46.40	20240123	4010	18.95	20240805	1.43	N	277070	500	68 억	105525	N	N	24	N	N
120	20240903	100856	57	100.00	KOSDAQ	금융	N	N	N	N	N	4755	45	2	0.96	32298905	6919	33.62	4630	4765	4620	6120	3300	4710	4668.15	0.77	515	4980	4845	4645	4510	4310	4745	4410	68	1410	500	2920	5	1	13692000	651	17.68	1.05	12	0.05	269.00	4522.00	8900	20240123	-46.57	4010	20240805	18.58	8900	-46.57	20240123	4010	18.58	20240805	8900	-46.57	20240123	4010	18.58	20240805	1.43	N	277070	500	68 억	105525	N	N	24	N	N
121	20240903	090859	57	100.00	KOSDAQ	금융	N	N	N	N	N	4635	-75	5	-1.59	17322420	3739	18.17	4630	4690	4620	6120	3300	4710	4632.90	0.77	1245	4980	4845	4645	4510	4310	4745	4410	68	1410	500	2920	5	1	13692000	635	17.23	1.02	12	0.03	269.00	4522.00	8900	20240123	-47.92	4010	20240805	15.59	8900	-47.92	20240123	4010	15.59	20240805	8900	-47.92	20240123	4010	15.59	20240805	1.43	N	277070	500	68 억	105525	N	N	24	N	N
122	20240902	160849	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	-70	5	-1.46	95717820	20531	264.40	4780	4780	4445	6210	3350	4780	4662.11	0.76	619	4886	4832	4731	4677	4576	4860	4705	68	1430	500	2960	5	1	13692000	645	17.51	1.04	12	0.15	269.00	4522.00	8900	20240123	-47.08	4010	20240805	17.46	8900	-47.08	20240123	4010	17.46	20240805	8900	-47.08	20240123	4010	17.46	20240805	1.44	N	277070	500	68 억	104696	N	N	24	N	N
123	20240902	150903	57	100.00	KOSDAQ	금융	N	N	N	N	N	4685	-95	5	-1.99	91741420	19685	253.51	4780	4780	4445	6210	3350	4780	4660.47	0.76	968	4886	4832	4731	4677	4576	4860	4705	68	1430	500	2960	5	1	13692000	641	17.42	1.04	12	0.14	269.00	4522.00	8900	20240123	-47.36	4010	20240805	16.83	8900	-47.36	20240123	4010	16.83	20240805	8900	-47.36	20240123	4010	16.83	20240805	1.44	N	277070	500	68 억	104696	N	N	7	N	N
124	20240902	140900	57	100.00	KOSDAQ	금융	N	N	N	N	N	4700	-80	5	-1.67	75256545	16170	208.24	4780	4780	4445	6210	3350	4780	4654.08	0.76	109	4886	4832	4731	4677	4576	4860	4705	68	1430	500	2960	5	1	13692000	644	17.47	1.04	12	0.12	269.00	4522.00	8900	20240123	-47.19	4010	20240805	17.21	8900	-47.19	20240123	4010	17.21	20240805	8900	-47.19	20240123	4010	17.21	20240805	1.44	N	277070	500	68 억	104696	N	N	7	N	N
125	20240902	130857	57	100.00	KOSDAQ	금융	N	N	N	N	N	4715	-65	5	-1.36	73045975	15699	202.18	4780	4780	4445	6210	3350	4780	4652.91	0.76	-179	4886	4832	4731	4677	4576	4860	4705	68	1430	500	2960	5	1	13692000	646	17.53	1.04	12	0.11	269.00	4522.00	8900	20240123	-47.02	4010	20240805	17.58	8900	-47.02	20240123	4010	17.58	20240805	8900	-47.02	20240123	4010	17.58	20240805	1.44	N	277070	500	68 억	104696	N	N	7	N	N
126	20240902	120900	57	100.00	KOSDAQ	금융	N	N	N	N	N	4705	-75	5	-1.57	70438945	15145	195.04	4780	4780	4445	6210	3350	4780	4650.97	0.76	-560	4886	4832	4731	4677	4576	4860	4705	68	1430	500	2960	5	1	13692000	644	17.49	1.04	12	0.11	269.00	4522.00	8900	20240123	-47.13	4010	20240805	17.33	8900	-47.13	20240123	4010	17.33	20240805	8900	-47.13	20240123	4010	17.33	20240805	1.44	N	277070	500	68 억	104696	N	N	7	N	N
127	20240902	110850	57	100.00	KOSDAQ	금융	N	N	N	N	N	4725	-55	5	-1.15	21336505	4534	58.39	4780	4780	4670	6210	3350	4780	4705.89	0.76	-1281	4886	4832	4731	4677	4576	4860	4705	68	1430	500	2960	5	1	13692000	647	17.57	1.04	12	0.03	269.00	4522.00	8900	20240123	-46.91	4010	20240805	17.83	8900	-46.91	20240123	4010	17.83	20240805	8900	-46.91	20240123	4010	17.83	20240805	1.44	N	277070	500	68 억	104696	N	N	7	N	N
128	20240902	100850	57	100.00	KOSDAQ	금융	N	N	N	N	N	4675	-105	5	-2.20	12384635	2631	33.88	4780	4780	4670	6210	3350	4780	4707.20	0.76	-1002	4886	4832	4731	4677	4576	4860	4705	68	1430	500	2960	5	1	13692000	640	17.38	1.03	12	0.02	269.00	4522.00	8900	20240123	-47.47	4010	20240805	16.58	8900	-47.47	20240123	4010	16.58	20240805	8900	-47.47	20240123	4010	16.58	20240805	1.44	N	277070	500	68 억	104696	N	N	7	N	N
129	20240902	090845	57	100.00	KOSDAQ	금융	N	N	N	N	N	4735	-45	5	-0.94	1723510	364	4.69	4780	4780	4730	6210	3350	4780	4734.92	0.76	-325	4886	4832	4731	4677	4576	4860	4705	68	1430	500	2960	5	1	13692000	648	17.60	1.05	12	0.00	269.00	4522.00	8900	20240123	-46.80	4010	20240805	18.08	8900	-46.80	20240123	4010	18.08	20240805	8900	-46.80	20240123	4010	18.08	20240805	1.44	N	277070	500	68 억	104696	N	N	7	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History