KissMeData/435380/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	15460145	7431	368.05	2085	2100	2075	2710	1460	2085	2080.49	0.00	-37	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5730000	119	38.52	1.02	12	0.13	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
3	20240930	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	13124305	6308	312.43	2085	2100	2075	2710	1460	2085	2080.58	0.00	-24	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5730000	119	38.43	1.02	12	0.11	54.00	2039.00	2210	20240701	-6.11	2000	20231121	3.75	2210	-6.11	20240701	2045	1.47	20240103	2210	-6.11	20240701	2000	3.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
4	20240930	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	5309895	2551	126.35	2085	2100	2080	2710	1460	2085	2081.50	0.00	-422	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5730000	119	38.61	1.02	12	0.04	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
5	20240930	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	5047185	2425	120.11	2085	2100	2080	2710	1460	2085	2081.31	0.00	-336	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5730000	119	38.61	1.02	12	0.04	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
6	20240930	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	4862015	2336	115.70	2085	2100	2080	2710	1460	2085	2081.34	0.00	-266	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5730000	119	38.52	1.02	12	0.04	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
7	20240930	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	4666495	2242	111.05	2085	2100	2080	2710	1460	2085	2081.40	0.00	-172	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5730000	119	38.52	1.02	12	0.04	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
8	20240930	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	913095	438	21.69	2085	2100	2080	2710	1460	2085	2084.69	0.00	-91	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5730000	119	38.61	1.02	12	0.01	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
9	20240930	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	790170	379	18.77	2085	2100	2080	2710	1460	2085	2084.88	0.00	-34	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
10	20240927	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	4209715	2019	19.28	2100	2100	2080	2720	1470	2095	2085.05	0.00	-512	2108	2101	2093	2086	2078	2102	2087	6	625	100	1460	5	1	5730000	119	38.61	1.02	12	0.04	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
11	20240927	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	2771065	1329	12.69	2100	2100	2080	2720	1470	2095	2085.08	0.00	-512	2108	2101	2093	2086	2078	2102	2087	6	625	100	1460	5	1	5730000	119	38.61	1.02	12	0.02	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
12	20240927	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	1768185	848	8.10	2100	2100	2080	2720	1470	2095	2085.12	0.00	-512	2108	2101	2093	2086	2078	2102	2087	6	625	100	1460	5	1	5730000	119	38.52	1.02	12	0.01	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
13	20240927	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	1501820	720	6.88	2100	2100	2080	2720	1470	2095	2085.86	0.00	-409	2108	2101	2093	2086	2078	2102	2087	6	625	100	1460	5	1	5730000	119	38.52	1.02	12	0.01	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
14	20240927	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	618335	296	2.83	2100	2100	2085	2720	1470	2095	2088.97	0.00	-280	2108	2101	2093	2086	2078	2102	2087	6	625	100	1460	5	1	5730000	119	38.61	1.02	12	0.01	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
15	20240927	111321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	384685	184	1.76	2100	2100	2085	2720	1470	2095	2090.68	0.00	-170	2108	2101	2093	2086	2078	2102	2087	6	625	100	1460	5	1	5730000	119	38.61	1.02	12	0.00	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
16	20240927	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	175965	84	0.80	2100	2100	2090	2720	1470	2095	2094.82	0.00	-79	2108	2101	2093	2086	2078	2102	2087	6	625	100	1460	5	1	5730000	120	38.70	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
17	20240927	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	2108	2101	2093	2086	2078	2102	2087	6	625	100	1460	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
18	20240926	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	21901570	10470	4436.44	2095	2100	2085	2730	1470	2100	2091.84	0.00	-8	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.18	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
19	20240926	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	21809805	10426	4417.80	2095	2100	2085	2730	1470	2100	2091.87	0.00	35	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5730000	119	38.61	1.02	12	0.18	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
20	20240926	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	20944530	10011	4241.95	2095	2100	2085	2730	1470	2100	2092.15	0.00	450	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5730000	119	38.61	1.02	12	0.17	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
21	20240926	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	20671125	9880	4186.44	2095	2100	2090	2730	1470	2100	2092.22	0.00	502	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.17	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
22	20240926	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	20669030	9879	4186.02	2095	2100	2090	2730	1470	2100	2092.22	0.00	502	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.17	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
23	20240926	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	16479025	7879	3338.56	2095	2100	2090	2730	1470	2100	2091.51	0.00	502	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.14	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
24	20240926	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	16474835	7877	3337.71	2095	2100	2090	2730	1470	2100	2091.51	0.00	502	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5730000	120	38.70	1.03	12	0.14	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
25	20240926	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	4598865	2200	932.20	2095	2095	2090	2730	1470	2100	2090.39	0.00	2	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5730000	120	38.70	1.03	12	0.04	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
26	20240925	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	493280	236	48.76	2100	2100	2090	2720	1470	2095	2090.17	0.00	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1460	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
27	20240925	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	493280	236	48.76	2100	2100	2090	2720	1470	2095	2090.17	0.00	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1460	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
28	20240925	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	493280	236	48.76	2100	2100	2090	2720	1470	2095	2090.17	0.00	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1460	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
29	20240925	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	493280	236	48.76	2100	2100	2090	2720	1470	2095	2090.17	0.00	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1460	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
30	20240925	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	493280	236	48.76	2100	2100	2090	2720	1470	2095	2090.17	0.00	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1460	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
31	20240925	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	493280	236	48.76	2100	2100	2090	2720	1470	2095	2090.17	0.00	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1460	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
32	20240925	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	146330	70	14.46	2100	2100	2090	2720	1470	2095	2090.43	0.00	3	2095	2095	2095	2095	2095	2095	2095	6	625	100	1460	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
33	20240925	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	4200	2	0.41	2100	2100	2100	2720	1470	2095	2100.00	0.00	0	2095	2095	2095	2095	2095	2095	2095	6	625	100	1460	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
34	20240924	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1013980	484	11.31	2095	2095	2095	2730	1470	2100	2095.00	0.00	6	2116	2107	2091	2082	2066	2112	2087	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
35	20240924	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1013980	484	11.31	2095	2095	2095	2730	1470	2100	2095.00	0.00	6	2116	2107	2091	2082	2066	2112	2087	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
36	20240924	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1013980	484	11.31	2095	2095	2095	2730	1470	2100	2095.00	0.00	6	2116	2107	2091	2082	2066	2112	2087	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
37	20240924	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	12570	6	0.14	2095	2095	2095	2730	1470	2100	2095.00	0.00	6	2116	2107	2091	2082	2066	2112	2087	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
38	20240924	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	12570	6	0.14	2095	2095	2095	2730	1470	2100	2095.00	0.00	6	2116	2107	2091	2082	2066	2112	2087	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
39	20240924	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	12570	6	0.14	2095	2095	2095	2730	1470	2100	2095.00	0.00	6	2116	2107	2091	2082	2066	2112	2087	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
40	20240924	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	12570	6	0.14	2095	2095	2095	2730	1470	2100	2095.00	0.00	6	2116	2107	2091	2082	2066	2112	2087	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
41	20240924	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	12570	6	0.14	2095	2095	2095	2730	1470	2100	2095.00	0.00	6	2116	2107	2091	2082	2066	2112	2087	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	52	N	N	N	N
42	20240923	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	8902615	4279	215.68	2095	2100	2075	2730	1470	2100	2080.54	0.00	-879	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	63	N	N	N	N
43	20240923	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	8877415	4267	215.07	2095	2100	2075	2730	1470	2100	2080.48	0.00	-868	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	63	N	N	N	N
44	20240923	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	4657075	2238	112.80	2095	2100	2075	2730	1470	2100	2080.91	0.00	-868	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	63	N	N	N	N
45	20240923	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	4355455	2093	105.49	2095	2100	2075	2730	1470	2100	2080.96	0.00	-724	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5730000	119	38.52	1.02	12	0.04	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억	63	N	N	N	N
46	20240923	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	2476815	1190	59.98	2095	2100	2075	2730	1470	2100	2081.36	0.00	-418	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5730000	119	38.52	1.02	12	0.02	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억	63	N	N	N	N
47	20240923	111300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	1727325	830	41.83	2095	2100	2075	2730	1470	2100	2081.11	0.00	-130	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.01	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	63	N	N	N	N
48	20240923	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	1383435	665	33.52	2095	2100	2075	2730	1470	2100	2080.35	0.00	32	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5730000	119	38.52	1.02	12	0.01	54.00	2039.00	2210	20240701	-5.88	2000	20231121	4.00	2210	-5.88	20240701	2045	1.71	20240103	2210	-5.88	20240701	2000	4.00	20231121	0.10	N	435380	100	5 억	63	N	N	N	N
49	20240923	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	63	N	N	N	N
50	20240913	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	2540575	1215	60.36	2095	2095	2090	2730	1470	2100	2091.01	0.01	141	2110	2105	2100	2095	2090	2107	2097	6	630	100	1470	5	1	5730000	120	38.70	1.03	12	0.02	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억	337	N	N	N	N
51	20240913	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	1537375	735	36.51	2095	2095	2090	2730	1470	2100	2091.67	0.01	141	2110	2105	2100	2095	2090	2107	2097	6	630	100	1470	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억	337	N	N	N	N
52	20240913	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	1035775	495	24.59	2095	2095	2090	2730	1470	2100	2092.47	0.01	141	2110	2105	2100	2095	2090	2107	2097	6	630	100	1470	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억	337	N	N	N	N
53	20240913	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	605235	289	14.36	2095	2095	2090	2730	1470	2100	2094.24	0.01	141	2110	2105	2100	2095	2090	2107	2097	6	630	100	1470	5	1	5730000	120	38.70	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억	337	N	N	N	N
54	20240913	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	513275	245	12.17	2095	2095	2095	2730	1470	2100	2095.00	0.01	141	2110	2105	2100	2095	2090	2107	2097	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	337	N	N	N	N
55	20240913	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	513275	245	12.17	2095	2095	2095	2730	1470	2100	2095.00	0.01	141	2110	2105	2100	2095	2090	2107	2097	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	337	N	N	N	N
56	20240913	101207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	504895	241	11.97	2095	2095	2095	2730	1470	2100	2095.00	0.01	141	2110	2105	2100	2095	2090	2107	2097	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.00	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	337	N	N	N	N
57	20240913	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	2110	2105	2100	2095	2090	2107	2097	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	337	N	N	N	N
58	20240912	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	4218475	2013	15.21	2095	2105	2095	2715	1465	2090	2095.62	0.01	236	2113	2101	2093	2081	2073	2097	2077	6	625	100	1460	5	1	5730000	120	38.89	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	338	N	N	N	N
59	20240912	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	4218475	2013	15.21	2095	2105	2095	2715	1465	2090	2095.62	0.01	236	2113	2101	2093	2081	2073	2097	2077	6	625	100	1460	5	1	5730000	120	38.89	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	338	N	N	N	N
60	20240912	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	3806875	1817	13.73	2095	2105	2095	2715	1465	2090	2095.14	0.01	236	2113	2101	2093	2081	2073	2097	2077	6	625	100	1460	5	1	5730000	121	38.98	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	338	N	N	N	N
61	20240912	131155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	3806875	1817	13.73	2095	2105	2095	2715	1465	2090	2095.14	0.01	236	2113	2101	2093	2081	2073	2097	2077	6	625	100	1460	5	1	5730000	121	38.98	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	338	N	N	N	N
62	20240912	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	3758460	1794	13.55	2095	2105	2095	2715	1465	2090	2095.02	0.01	236	2113	2101	2093	2081	2073	2097	2077	6	625	100	1460	5	1	5730000	121	38.98	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	338	N	N	N	N
63	20240912	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	3758460	1794	13.55	2095	2105	2095	2715	1465	2090	2095.02	0.01	236	2113	2101	2093	2081	2073	2097	2077	6	625	100	1460	5	1	5730000	121	38.98	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	338	N	N	N	N
64	20240912	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	3379255	1613	12.19	2095	2105	2095	2715	1465	2090	2095.01	0.01	236	2113	2101	2093	2081	2073	2097	2077	6	625	100	1460	5	1	5730000	120	38.80	1.03	12	0.03	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	338	N	N	N	N
65	20240912	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	27255	13	0.10	2095	2105	2095	2715	1465	2090	2096.54	0.01	10	2113	2101	2093	2081	2073	2097	2077	6	625	100	1460	5	1	5730000	121	38.98	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	338	N	N	N	N
66	20240911	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	27646770	13236	378.17	2105	2105	2085	2740	1480	2110	2088.76	0.00	882	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	120	38.70	1.03	12	0.23	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
67	20240911	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	27646770	13236	378.17	2105	2105	2085	2740	1480	2110	2088.76	0.00	882	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	120	38.70	1.03	12	0.23	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
68	20240911	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	23957920	11471	327.74	2105	2105	2085	2740	1480	2110	2088.56	0.00	882	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	120	38.70	1.03	12	0.20	54.00	2039.00	2210	20240701	-5.43	2000	20231121	4.50	2210	-5.43	20240701	2045	2.20	20240103	2210	-5.43	20240701	2000	4.50	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
69	20240911	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	22138220	10601	302.89	2105	2105	2085	2740	1480	2110	2088.31	0.00	882	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	121	38.98	1.03	12	0.19	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
70	20240911	121140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	22134025	10599	302.83	2105	2105	2085	2740	1480	2110	2088.31	0.00	882	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	121	38.98	1.03	12	0.18	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
71	20240911	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	22131920	10598	302.80	2105	2105	2085	2740	1480	2110	2088.31	0.00	882	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	119	38.61	1.02	12	0.18	54.00	2039.00	2210	20240701	-5.66	2000	20231121	4.25	2210	-5.66	20240701	2045	1.96	20240103	2210	-5.66	20240701	2000	4.25	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
72	20240911	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1258790	598	17.09	2105	2105	2105	2740	1480	2110	2105.00	0.00	597	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	121	38.98	1.03	12	0.01	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
73	20240911	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1256685	597	17.06	2105	2105	2105	2740	1480	2110	2105.00	0.00	597	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	121	38.98	1.03	12	0.01	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
74	20240910	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	7344895	3500	83.83	2105	2110	2095	2735	1475	2105	2098.54	0.00	1057	2121	2112	2106	2097	2091	2110	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
75	20240910	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	7340680	3498	83.78	2105	2110	2095	2735	1475	2105	2098.54	0.00	1057	2121	2112	2106	2097	2091	2110	2095	6	630	100	1470	5	1	5730000	121	38.98	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
76	20240910	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2853785	1357	32.50	2105	2110	2095	2735	1475	2105	2103.01	0.00	1057	2121	2112	2106	2097	2091	2110	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
77	20240910	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2853785	1357	32.50	2105	2110	2095	2735	1475	2105	2103.01	0.00	1057	2121	2112	2106	2097	2091	2110	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
78	20240910	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2853785	1357	32.50	2105	2110	2095	2735	1475	2105	2103.01	0.00	1057	2121	2112	2106	2097	2091	2110	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
79	20240910	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2853785	1357	32.50	2105	2110	2095	2735	1475	2105	2103.01	0.00	1057	2121	2112	2106	2097	2091	2110	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
80	20240910	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2853785	1357	32.50	2105	2110	2095	2735	1475	2105	2103.01	0.00	1057	2121	2112	2106	2097	2091	2110	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
81	20240910	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2121	2112	2106	2097	2091	2110	2095	6	630	100	1470	5	1	5730000	121	38.98	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	53	N	N	N	N
82	20240909	161107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	8786955	4175	100.87	2115	2115	2100	2745	1485	2115	2104.66	0.00	1900	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5730000	121	38.98	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	60	N	N	N	N
83	20240909	151122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	8759650	4162	100.56	2115	2115	2100	2745	1485	2115	2104.67	0.00	1900	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5730000	121	38.98	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	60	N	N	N	N
84	20240909	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	4538600	2152	51.99	2115	2115	2100	2745	1485	2115	2109.01	0.00	1900	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5730000	120	38.89	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	60	N	N	N	N
85	20240909	131118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	4238300	2009	48.54	2115	2115	2105	2745	1485	2115	2109.66	0.00	1900	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5730000	121	38.98	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	60	N	N	N	N
86	20240909	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	4238300	2009	48.54	2115	2115	2105	2745	1485	2115	2109.66	0.00	1900	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5730000	121	38.98	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	60	N	N	N	N
87	20240909	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	4238300	2009	48.54	2115	2115	2105	2745	1485	2115	2109.66	0.00	1900	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5730000	121	38.98	1.03	12	0.04	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	60	N	N	N	N
88	20240909	101116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	3834130	1817	43.90	2115	2115	2110	2745	1485	2115	2110.14	0.00	1710	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5730000	121	39.17	1.04	12	0.03	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	60	N	N	N	N
89	20240909	091110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	3829900	1815	43.85	2115	2115	2110	2745	1485	2115	2110.14	0.00	1710	2135	2125	2110	2100	2085	2130	2105	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	60	N	N	N	N
90	20240906	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	8702865	4139	140.12	2095	2120	2095	2740	1480	2110	2102.18	0.00	2130	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	121	39.17	1.04	12	0.07	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	103	N	N	N	N
91	20240906	151113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	8698635	4137	140.05	2095	2120	2095	2740	1480	2110	2102.17	0.00	2130	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	103	N	N	N	N
92	20240906	141123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	8278635	3937	133.28	2095	2120	2095	2740	1480	2110	2102.29	0.00	2130	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	103	N	N	N	N
93	20240906	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	7776360	3698	125.19	2095	2120	2095	2740	1480	2110	2102.34	0.00	2055	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	121	39.26	1.04	12	0.06	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	103	N	N	N	N
94	20240906	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	7772125	3696	125.12	2095	2110	2095	2740	1480	2110	2102.33	0.00	2055	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.06	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	103	N	N	N	N
95	20240906	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	3808405	1813	61.37	2095	2110	2095	2740	1480	2110	2099.11	0.00	173	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	103	N	N	N	N
96	20240906	101110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	1288345	613	20.75	2095	2110	2095	2740	1480	2110	2095.99	0.00	173	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	120	38.80	1.03	12	0.01	54.00	2039.00	2210	20240701	-5.20	2000	20231121	4.75	2210	-5.20	20240701	2045	2.44	20240103	2210	-5.20	20240701	2000	4.75	20231121	0.10	N	435380	100	5 억	103	N	N	N	N
97	20240906	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1145555	545	18.45	2095	2110	2095	2740	1480	2110	2095.10	0.00	173	2120	2115	2105	2100	2090	2117	2102	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.01	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	103	N	N	N	N
98	20240905	161052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	6212350	2954	70.64	2095	2110	2095	2745	1485	2115	2103.03	0.00	-63	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.05	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	166	N	N	N	N
99	20240905	151113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	6208135	2952	70.59	2095	2110	2095	2745	1485	2115	2103.03	0.00	-62	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.05	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	166	N	N	N	N
100	20240905	141107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2841805	1349	32.26	2095	2110	2095	2745	1485	2115	2106.60	0.00	-62	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	166	N	N	N	N
101	20240905	131107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2841805	1349	32.26	2095	2110	2095	2745	1485	2115	2106.60	0.00	-62	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	166	N	N	N	N
102	20240905	121108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2841805	1349	32.26	2095	2110	2095	2745	1485	2115	2106.60	0.00	-62	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	166	N	N	N	N
103	20240905	111102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2841805	1349	32.26	2095	2110	2095	2745	1485	2115	2106.60	0.00	-62	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	166	N	N	N	N
104	20240905	101106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2841805	1349	32.26	2095	2110	2095	2745	1485	2115	2106.60	0.00	-62	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	166	N	N	N	N
105	20240905	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	96400	46	1.10	2095	2110	2095	2745	1485	2115	2095.65	0.00	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	166	N	N	N	N
106	20240904	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	8784985	4182	50.19	2105	2115	2100	2740	1480	2110	2100.67	0.00	-2	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5730000	121	39.17	1.04	12	0.07	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	168	N	N	N	N
107	20240904	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	8597410	4093	49.12	2105	2110	2100	2740	1480	2110	2100.52	0.00	-1	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	168	N	N	N	N
108	20240904	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	8494255	4044	48.54	2105	2105	2100	2740	1480	2110	2100.46	0.00	0	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	168	N	N	N	N
109	20240904	131053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	8401855	4000	48.01	2105	2105	2100	2740	1480	2110	2100.46	0.00	0	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	168	N	N	N	N
110	20240904	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	8401855	4000	48.01	2105	2105	2100	2740	1480	2110	2100.46	0.00	0	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5730000	120	38.89	1.03	12	0.07	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	168	N	N	N	N
111	20240904	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	168	N	N	N	N
112	20240904	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	168	N	N	N	N
113	20240904	091056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	168	N	N	N	N
114	20240903	161036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	17502690	8332	124.15	2105	2115	2100	2755	1485	2120	2100.66	0.00	81	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.15	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
115	20240903	151044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	17502690	8332	124.15	2105	2115	2100	2755	1485	2120	2100.66	0.00	81	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.15	54.00	2039.00	2210	20240701	-4.52	2000	20231121	5.50	2210	-4.52	20240701	2045	3.18	20240103	2210	-4.52	20240701	2000	5.50	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
116	20240903	141044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	17225465	8200	122.19	2105	2115	2100	2755	1485	2120	2100.67	0.00	209	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.14	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
117	20240903	131046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	17225465	8200	122.19	2105	2115	2100	2755	1485	2120	2100.67	0.00	209	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.14	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
118	20240903	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	17225465	8200	122.19	2105	2115	2100	2755	1485	2120	2100.67	0.00	209	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.14	54.00	2039.00	2210	20240701	-4.30	2000	20231121	5.75	2210	-4.30	20240701	2045	3.42	20240103	2210	-4.30	20240701	2000	5.75	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
119	20240903	111032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	17223350	8199	122.17	2105	2105	2100	2755	1485	2120	2100.66	0.00	209	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5730000	120	38.89	1.03	12	0.14	54.00	2039.00	2210	20240701	-4.98	2000	20231121	5.00	2210	-4.98	20240701	2045	2.69	20240103	2210	-4.98	20240701	2000	5.00	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
120	20240903	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.00	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
121	20240903	091035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.00	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
122	20240902	161023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	14149960	6711	99.42	2120	2120	2105	2755	1485	2120	2108.47	0.00	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
123	20240902	151039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	14149960	6711	99.42	2120	2120	2105	2755	1485	2120	2108.47	0.00	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
124	20240902	141036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	14149960	6711	99.42	2120	2120	2105	2755	1485	2120	2108.47	0.00	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
125	20240902	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	14149960	6711	99.42	2120	2120	2105	2755	1485	2120	2108.47	0.00	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
126	20240902	121037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	14143600	6708	99.38	2120	2120	2105	2755	1485	2120	2108.47	0.00	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5730000	121	38.98	1.03	12	0.12	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
127	20240902	111025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	14143600	6708	99.38	2120	2120	2105	2755	1485	2120	2108.47	0.00	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5730000	121	38.98	1.03	12	0.12	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
128	20240902	101025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	4054335	1915	28.37	2120	2120	2105	2755	1485	2120	2117.15	0.00	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5730000	121	38.98	1.03	12	0.03	54.00	2039.00	2210	20240701	-4.75	2000	20231121	5.25	2210	-4.75	20240701	2045	2.93	20240103	2210	-4.75	20240701	2000	5.25	20231121	0.10	N	435380	100	5 억	87	N	N	N	N
129	20240902	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	2999800	1415	20.96	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.02	54.00	2039.00	2210	20240701	-4.07	2000	20231121	6.00	2210	-4.07	20240701	2045	3.67	20240103	2210	-4.07	20240701	2000	6.00	20231121	0.10	N	435380	100	5 억	87	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History