KissMeData/246690/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

52 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	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1048	-15	5	-1.41	51755766	49234	172.65	1059	1069	1045	1381	745	1063	1051.22	0.38	-46	1086	1074	1068	1056	1050	1071	1053	207	318	500	740	1	1	41477862	435	4.13	0.52	12	0.12	254.00	2024.00	1540	20240111	-31.95	975	20240806	7.49	1540	-31.95	20240111	975	7.49	20240806	1540	-31.95	20240111	975	7.49	20240806	0.79	N	246690	500	207 억	158563	N	N	N	N
3	20240930	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	1050	-13	5	-1.22	45378585	43159	151.34	1059	1069	1045	1381	745	1063	1051.43	0.38	336	1086	1074	1068	1056	1050	1071	1053	207	318	500	740	1	1	41477862	436	4.13	0.52	12	0.10	254.00	2024.00	1540	20240111	-31.82	975	20240806	7.69	1540	-31.82	20240111	975	7.69	20240806	1540	-31.82	20240111	975	7.69	20240806	0.79	N	246690	500	207 억	158563	N	N	N	N
4	20240930	141054	57	100.00	KOSDAQ	금융	N	N	N	N	N	1050	-13	5	-1.22	23179571	22012	77.19	1059	1069	1045	1381	745	1063	1053.04	0.38	-773	1086	1074	1068	1056	1050	1071	1053	207	318	500	740	1	1	41477862	436	4.13	0.52	12	0.05	254.00	2024.00	1540	20240111	-31.82	975	20240806	7.69	1540	-31.82	20240111	975	7.69	20240806	1540	-31.82	20240111	975	7.69	20240806	0.79	N	246690	500	207 억	158563	N	N	N	N
5	20240930	131048	57	100.00	KOSDAQ	금융	N	N	N	N	N	1056	-7	5	-0.66	21345328	20266	71.07	1059	1069	1045	1381	745	1063	1053.26	0.38	-845	1086	1074	1068	1056	1050	1071	1053	207	318	500	740	1	1	41477862	438	4.16	0.52	12	0.05	254.00	2024.00	1540	20240111	-31.43	975	20240806	8.31	1540	-31.43	20240111	975	8.31	20240806	1540	-31.43	20240111	975	8.31	20240806	0.79	N	246690	500	207 억	158563	N	N	N	N
6	20240930	121045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1053	-10	5	-0.94	20209263	19187	67.28	1059	1069	1045	1381	745	1063	1053.28	0.38	-641	1086	1074	1068	1056	1050	1071	1053	207	318	500	740	1	1	41477862	437	4.15	0.52	12	0.05	254.00	2024.00	1540	20240111	-31.62	975	20240806	8.00	1540	-31.62	20240111	975	8.00	20240806	1540	-31.62	20240111	975	8.00	20240806	0.79	N	246690	500	207 억	158563	N	N	N	N
7	20240930	111043	57	100.00	KOSDAQ	금융	N	N	N	N	N	1057	-6	5	-0.56	4588524	4339	15.22	1059	1069	1054	1381	745	1063	1057.51	0.38	-1587	1086	1074	1068	1056	1050	1071	1053	207	318	500	740	1	1	41477862	438	4.16	0.52	12	0.01	254.00	2024.00	1540	20240111	-31.36	975	20240806	8.41	1540	-31.36	20240111	975	8.41	20240806	1540	-31.36	20240111	975	8.41	20240806	0.79	N	246690	500	207 억	158563	N	N	N	N
8	20240930	101041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1063	0	3	0.00	782834	736	2.58	1059	1069	1057	1381	745	1063	1063.63	0.38	44	1086	1074	1068	1056	1050	1071	1053	207	318	500	740	1	1	41477862	441	4.19	0.53	12	0.00	254.00	2024.00	1540	20240111	-30.97	975	20240806	9.03	1540	-30.97	20240111	975	9.03	20240806	1540	-30.97	20240111	975	9.03	20240806	0.79	N	246690	500	207 억	158563	N	N	N	N
9	20240930	090957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1060	-3	5	-0.28	247097	232	0.81	1059	1068	1059	1381	745	1063	1065.07	0.38	17	1086	1074	1068	1056	1050	1071	1053	207	318	500	740	1	1	41477862	440	4.17	0.52	12	0.00	254.00	2024.00	1540	20240111	-31.17	975	20240806	8.72	1540	-31.17	20240111	975	8.72	20240806	1540	-31.17	20240111	975	8.72	20240806	0.79	N	246690	500	207 억	158563	N	N	N	N
10	20240927	161049	57	100.00	KOSDAQ	금융	N	N	N	N	N	1063	-16	5	-1.48	30509159	28517	290.87	1078	1080	1062	1402	756	1079	1069.86	0.39	-4224	1086	1082	1076	1072	1066	1084	1074	207	323	500	750	1	1	41477862	441	4.19	0.53	12	0.07	254.00	2024.00	1540	20240111	-30.97	975	20240806	9.03	1540	-30.97	20240111	975	9.03	20240806	1540	-30.97	20240111	975	9.03	20240806	0.80	N	246690	500	207 억	161781	N	N	N	N
11	20240927	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	1066	-13	5	-1.20	28474555	26603	271.35	1078	1080	1062	1402	756	1079	1070.35	0.39	-4050	1086	1082	1076	1072	1066	1084	1074	207	323	500	750	1	1	41477862	442	4.20	0.53	12	0.06	254.00	2024.00	1540	20240111	-30.78	975	20240806	9.33	1540	-30.78	20240111	975	9.33	20240806	1540	-30.78	20240111	975	9.33	20240806	0.80	N	246690	500	207 억	161781	N	N	N	N
12	20240927	141101	57	100.00	KOSDAQ	금융	N	N	N	N	N	1073	-6	5	-0.56	14543355	13555	138.26	1078	1080	1070	1402	756	1079	1072.91	0.39	-88	1086	1082	1076	1072	1066	1084	1074	207	323	500	750	1	1	41477862	445	4.22	0.53	12	0.03	254.00	2024.00	1540	20240111	-30.32	975	20240806	10.05	1540	-30.32	20240111	975	10.05	20240806	1540	-30.32	20240111	975	10.05	20240806	0.80	N	246690	500	207 억	161781	N	N	N	N
13	20240927	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	1073	-6	5	-0.56	14391131	13413	136.81	1078	1080	1070	1402	756	1079	1072.92	0.39	-88	1086	1082	1076	1072	1066	1084	1074	207	323	500	750	1	1	41477862	445	4.22	0.53	12	0.03	254.00	2024.00	1540	20240111	-30.32	975	20240806	10.05	1540	-30.32	20240111	975	10.05	20240806	1540	-30.32	20240111	975	10.05	20240806	0.80	N	246690	500	207 억	161781	N	N	N	N
14	20240927	121046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1074	-5	5	-0.46	12117369	11292	115.18	1078	1080	1070	1402	756	1079	1073.09	0.39	-88	1086	1082	1076	1072	1066	1084	1074	207	323	500	750	1	1	41477862	445	4.23	0.53	12	0.03	254.00	2024.00	1540	20240111	-30.26	975	20240806	10.15	1540	-30.26	20240111	975	10.15	20240806	1540	-30.26	20240111	975	10.15	20240806	0.80	N	246690	500	207 억	161781	N	N	N	N
15	20240927	111050	57	100.00	KOSDAQ	금융	N	N	N	N	N	1075	-4	5	-0.37	10523879	9807	100.03	1078	1080	1070	1402	756	1079	1073.10	0.39	-675	1086	1082	1076	1072	1066	1084	1074	207	323	500	750	1	1	41477862	446	4.23	0.53	12	0.02	254.00	2024.00	1540	20240111	-30.19	975	20240806	10.26	1540	-30.19	20240111	975	10.26	20240806	1540	-30.19	20240111	975	10.26	20240806	0.80	N	246690	500	207 억	161781	N	N	N	N
16	20240927	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	1076	-3	5	-0.28	7813628	7283	74.29	1078	1080	1070	1402	756	1079	1072.86	0.39	-675	1086	1082	1076	1072	1066	1084	1074	207	323	500	750	1	1	41477862	446	4.24	0.53	12	0.02	254.00	2024.00	1540	20240111	-30.13	975	20240806	10.36	1540	-30.13	20240111	975	10.36	20240806	1540	-30.13	20240111	975	10.36	20240806	0.80	N	246690	500	207 억	161781	N	N	N	N
17	20240927	091051	57	100.00	KOSDAQ	금융	N	N	N	N	N	1080	1	2	0.09	1649032	1527	15.58	1078	1080	1070	1402	756	1079	1079.92	0.39	-814	1086	1082	1076	1072	1066	1084	1074	207	323	500	750	1	1	41477862	448	4.25	0.53	12	0.00	254.00	2024.00	1540	20240111	-29.87	975	20240806	10.77	1540	-29.87	20240111	975	10.77	20240806	1540	-29.87	20240111	975	10.77	20240806	0.80	N	246690	500	207 억	161781	N	N	N	N
18	20240926	161030	57	100.00	KOSDAQ	금융	N	N	N	N	N	1079	8	2	0.75	10525299	9780	42.42	1071	1080	1070	1392	750	1071	1076.21	0.39	543	1116	1093	1074	1051	1032	1105	1063	207	321	500	740	1	1	41477862	448	4.25	0.53	12	0.02	254.00	2024.00	1540	20240111	-29.94	975	20240806	10.67	1540	-29.94	20240111	975	10.67	20240806	1540	-29.94	20240111	975	10.67	20240806	0.78	N	246690	500	207 억	161238	N	N	N	N
19	20240926	151036	57	100.00	KOSDAQ	금융	N	N	N	N	N	1078	7	2	0.65	9630015	8950	38.82	1071	1080	1070	1392	750	1071	1075.98	0.39	593	1116	1093	1074	1051	1032	1105	1063	207	321	500	740	1	1	41477862	447	4.24	0.53	12	0.02	254.00	2024.00	1540	20240111	-30.00	975	20240806	10.56	1540	-30.00	20240111	975	10.56	20240806	1540	-30.00	20240111	975	10.56	20240806	0.78	N	246690	500	207 억	161238	N	N	N	N
20	20240926	141043	57	100.00	KOSDAQ	금융	N	N	N	N	N	1077	6	2	0.56	6866420	6382	27.68	1071	1080	1070	1392	750	1071	1075.90	0.39	543	1116	1093	1074	1051	1032	1105	1063	207	321	500	740	1	1	41477862	447	4.24	0.53	12	0.02	254.00	2024.00	1540	20240111	-30.06	975	20240806	10.46	1540	-30.06	20240111	975	10.46	20240806	1540	-30.06	20240111	975	10.46	20240806	0.78	N	246690	500	207 억	161238	N	N	N	N
21	20240926	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1079	8	2	0.75	5617705	5224	22.66	1071	1080	1070	1392	750	1071	1075.36	0.39	665	1116	1093	1074	1051	1032	1105	1063	207	321	500	740	1	1	41477862	448	4.25	0.53	12	0.01	254.00	2024.00	1540	20240111	-29.94	975	20240806	10.67	1540	-29.94	20240111	975	10.67	20240806	1540	-29.94	20240111	975	10.67	20240806	0.78	N	246690	500	207 억	161238	N	N	N	N
22	20240926	121042	57	100.00	KOSDAQ	금융	N	N	N	N	N	1080	9	2	0.84	4815883	4481	19.43	1071	1080	1070	1392	750	1071	1074.73	0.39	667	1116	1093	1074	1051	1032	1105	1063	207	321	500	740	1	1	41477862	448	4.25	0.53	12	0.01	254.00	2024.00	1540	20240111	-29.87	975	20240806	10.77	1540	-29.87	20240111	975	10.77	20240806	1540	-29.87	20240111	975	10.77	20240806	0.78	N	246690	500	207 억	161238	N	N	N	N
23	20240926	111041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1073	2	2	0.19	4478872	4167	18.07	1071	1080	1070	1392	750	1071	1074.84	0.39	656	1116	1093	1074	1051	1032	1105	1063	207	321	500	740	1	1	41477862	445	4.22	0.53	12	0.01	254.00	2024.00	1540	20240111	-30.32	975	20240806	10.05	1540	-30.32	20240111	975	10.05	20240806	1540	-30.32	20240111	975	10.05	20240806	0.78	N	246690	500	207 억	161238	N	N	N	N
24	20240926	101045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1079	8	2	0.75	1625157	1516	6.58	1071	1080	1070	1392	750	1071	1072.00	0.39	656	1116	1093	1074	1051	1032	1105	1063	207	321	500	740	1	1	41477862	448	4.25	0.53	12	0.00	254.00	2024.00	1540	20240111	-29.94	975	20240806	10.67	1540	-29.94	20240111	975	10.67	20240806	1540	-29.94	20240111	975	10.67	20240806	0.78	N	246690	500	207 억	161238	N	N	N	N
25	20240926	091040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1071	0	3	0.00	727189	679	2.94	1071	1071	1070	1392	750	1071	1070.97	0.39	656	1116	1093	1074	1051	1032	1105	1063	207	321	500	740	1	1	41477862	444	4.22	0.53	12	0.00	254.00	2024.00	1540	20240111	-30.45	975	20240806	9.85	1540	-30.45	20240111	975	9.85	20240806	1540	-30.45	20240111	975	9.85	20240806	0.78	N	246690	500	207 억	161238	N	N	N	N
26	20240925	161028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1071	13	2	1.23	24724885	23057	62.88	1055	1097	1055	1375	741	1058	1072.34	0.38	2810	1068	1062	1057	1051	1046	1066	1055	207	317	500	740	1	1	41477862	444	4.22	0.53	12	0.06	254.00	2024.00	1540	20240111	-30.45	975	20240806	9.85	1540	-30.45	20240111	975	9.85	20240806	1540	-30.45	20240111	975	9.85	20240806	0.78	N	246690	500	207 억	158428	N	N	N	N
27	20240925	151037	57	100.00	KOSDAQ	금융	N	N	N	N	N	1077	19	2	1.80	24401453	22755	62.06	1055	1097	1055	1375	741	1058	1072.36	0.38	2910	1068	1062	1057	1051	1046	1066	1055	207	317	500	740	1	1	41477862	447	4.24	0.53	12	0.05	254.00	2024.00	1540	20240111	-30.06	975	20240806	10.46	1540	-30.06	20240111	975	10.46	20240806	1540	-30.06	20240111	975	10.46	20240806	0.78	N	246690	500	207 억	158428	N	N	N	N
28	20240925	141039	57	100.00	KOSDAQ	금융	N	N	N	N	N	1067	9	2	0.85	23977030	22360	60.98	1055	1097	1055	1375	741	1058	1072.32	0.38	2919	1068	1062	1057	1051	1046	1066	1055	207	317	500	740	1	1	41477862	443	4.20	0.53	12	0.05	254.00	2024.00	1540	20240111	-30.71	975	20240806	9.44	1540	-30.71	20240111	975	9.44	20240806	1540	-30.71	20240111	975	9.44	20240806	0.78	N	246690	500	207 억	158428	N	N	N	N
29	20240925	131033	57	100.00	KOSDAQ	금융	N	N	N	N	N	1067	9	2	0.85	23774278	22170	60.46	1055	1097	1055	1375	741	1058	1072.36	0.38	2830	1068	1062	1057	1051	1046	1066	1055	207	317	500	740	1	1	41477862	443	4.20	0.53	12	0.05	254.00	2024.00	1540	20240111	-30.71	975	20240806	9.44	1540	-30.71	20240111	975	9.44	20240806	1540	-30.71	20240111	975	9.44	20240806	0.78	N	246690	500	207 억	158428	N	N	N	N
30	20240925	121038	57	100.00	KOSDAQ	금융	N	N	N	N	N	1068	10	2	0.95	8165282	7674	20.93	1055	1068	1055	1375	741	1058	1064.02	0.38	1750	1068	1062	1057	1051	1046	1066	1055	207	317	500	740	1	1	41477862	443	4.20	0.53	12	0.02	254.00	2024.00	1540	20240111	-30.65	975	20240806	9.54	1540	-30.65	20240111	975	9.54	20240806	1540	-30.65	20240111	975	9.54	20240806	0.78	N	246690	500	207 억	158428	N	N	N	N
31	20240925	111035	57	100.00	KOSDAQ	금융	N	N	N	N	N	1067	9	2	0.85	7916569	7441	20.29	1055	1067	1055	1375	741	1058	1063.91	0.38	1761	1068	1062	1057	1051	1046	1066	1055	207	317	500	740	1	1	41477862	443	4.20	0.53	12	0.02	254.00	2024.00	1540	20240111	-30.71	975	20240806	9.44	1540	-30.71	20240111	975	9.44	20240806	1540	-30.71	20240111	975	9.44	20240806	0.78	N	246690	500	207 억	158428	N	N	N	N
32	20240925	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	1065	7	2	0.66	2981321	2807	7.65	1055	1066	1055	1375	741	1058	1062.10	0.38	-6	1068	1062	1057	1051	1046	1066	1055	207	317	500	740	1	1	41477862	442	4.19	0.53	12	0.01	254.00	2024.00	1540	20240111	-30.84	975	20240806	9.23	1540	-30.84	20240111	975	9.23	20240806	1540	-30.84	20240111	975	9.23	20240806	0.78	N	246690	500	207 억	158428	N	N	N	N
33	20240925	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	1062	4	2	0.38	51718	49	0.13	1055	1063	1055	1375	741	1058	1055.47	0.38	-6	1068	1062	1057	1051	1046	1066	1055	207	317	500	740	1	1	41477862	440	4.18	0.52	12	0.00	254.00	2024.00	1540	20240111	-31.04	975	20240806	8.92	1540	-31.04	20240111	975	8.92	20240806	1540	-31.04	20240111	975	8.92	20240806	0.78	N	246690	500	207 억	158428	N	N	N	N
34	20240924	161028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1058	3	2	0.28	38685304	36669	183.91	1055	1063	1052	1371	739	1055	1054.99	0.38	58	1065	1059	1052	1046	1039	1056	1043	207	316	500	730	1	1	41477862	439	4.17	0.52	12	0.09	254.00	2024.00	1540	20240111	-31.30	975	20240806	8.51	1540	-31.30	20240111	975	8.51	20240806	1540	-31.30	20240111	975	8.51	20240806	0.78	N	246690	500	207 억	157921	N	N	N	N
35	20240924	151031	57	100.00	KOSDAQ	금융	N	N	N	N	N	1056	1	2	0.09	37219994	35284	176.96	1055	1063	1052	1371	739	1055	1054.87	0.38	233	1065	1059	1052	1046	1039	1056	1043	207	316	500	730	1	1	41477862	438	4.16	0.52	12	0.09	254.00	2024.00	1540	20240111	-31.43	975	20240806	8.31	1540	-31.43	20240111	975	8.31	20240806	1540	-31.43	20240111	975	8.31	20240806	0.78	N	246690	500	207 억	157921	N	N	N	N
36	20240924	141020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1055	0	3	0.00	16597898	15737	78.93	1055	1063	1052	1371	739	1055	1054.71	0.38	-2319	1065	1059	1052	1046	1039	1056	1043	207	316	500	730	1	1	41477862	438	4.15	0.52	12	0.04	254.00	2024.00	1540	20240111	-31.49	975	20240806	8.21	1540	-31.49	20240111	975	8.21	20240806	1540	-31.49	20240111	975	8.21	20240806	0.78	N	246690	500	207 억	157921	N	N	N	N
37	20240924	131030	57	100.00	KOSDAQ	금융	N	N	N	N	N	1053	-2	5	-0.19	13705070	12993	65.16	1055	1063	1052	1371	739	1055	1054.80	0.38	-2319	1065	1059	1052	1046	1039	1056	1043	207	316	500	730	1	1	41477862	437	4.15	0.52	12	0.03	254.00	2024.00	1540	20240111	-31.62	975	20240806	8.00	1540	-31.62	20240111	975	8.00	20240806	1540	-31.62	20240111	975	8.00	20240806	0.78	N	246690	500	207 억	157921	N	N	N	N
38	20240924	121023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1054	-1	5	-0.09	11495339	10896	54.65	1055	1063	1052	1371	739	1055	1055.01	0.38	-1211	1065	1059	1052	1046	1039	1056	1043	207	316	500	730	1	1	41477862	437	4.15	0.52	12	0.03	254.00	2024.00	1540	20240111	-31.56	975	20240806	8.10	1540	-31.56	20240111	975	8.10	20240806	1540	-31.56	20240111	975	8.10	20240806	0.78	N	246690	500	207 억	157921	N	N	N	N
39	20240924	111031	57	100.00	KOSDAQ	금융	N	N	N	N	N	1055	0	3	0.00	9849739	9335	46.82	1055	1063	1052	1371	739	1055	1055.14	0.38	-124	1065	1059	1052	1046	1039	1056	1043	207	316	500	730	1	1	41477862	438	4.15	0.52	12	0.02	254.00	2024.00	1540	20240111	-31.49	975	20240806	8.21	1540	-31.49	20240111	975	8.21	20240806	1540	-31.49	20240111	975	8.21	20240806	0.78	N	246690	500	207 억	157921	N	N	N	N
40	20240924	101030	57	100.00	KOSDAQ	금융	N	N	N	N	N	1063	8	2	0.76	8504206	8059	40.42	1055	1063	1052	1371	739	1055	1055.24	0.38	-299	1065	1059	1052	1046	1039	1056	1043	207	316	500	730	1	1	41477862	441	4.19	0.53	12	0.02	254.00	2024.00	1540	20240111	-30.97	975	20240806	9.03	1540	-30.97	20240111	975	9.03	20240806	1540	-30.97	20240111	975	9.03	20240806	0.78	N	246690	500	207 억	157921	N	N	N	N
41	20240924	091033	57	100.00	KOSDAQ	금융	N	N	N	N	N	1055	0	3	0.00	636165	603	3.02	1055	1055	1055	1371	739	1055	1055.00	0.38	-60	1065	1059	1052	1046	1039	1056	1043	207	316	500	730	1	1	41477862	438	4.15	0.52	12	0.00	254.00	2024.00	1540	20240111	-31.49	975	20240806	8.21	1540	-31.49	20240111	975	8.21	20240806	1540	-31.49	20240111	975	8.21	20240806	0.78	N	246690	500	207 억	157921	N	N	N	N
42	20240923	161025	57	100.00	KOSDAQ	금융	N	N	N	N	N	1055	-3	5	-0.28	20917111	19936	58.27	1057	1058	1045	1375	741	1058	1049.21	0.38	96	1093	1075	1052	1034	1011	1084	1043	207	317	500	740	1	1	41477862	438	4.15	0.52	12	0.05	254.00	2024.00	1540	20240111	-31.49	975	20240806	8.21	1540	-31.49	20240111	975	8.21	20240806	1540	-31.49	20240111	975	8.21	20240806	0.78	N	246690	500	207 억	157825	N	N	N	N
43	20240923	151028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1053	-5	5	-0.47	17783549	16964	49.58	1057	1058	1045	1375	741	1058	1048.31	0.38	97	1093	1075	1052	1034	1011	1084	1043	207	317	500	740	1	1	41477862	437	4.15	0.52	12	0.04	254.00	2024.00	1540	20240111	-31.62	975	20240806	8.00	1540	-31.62	20240111	975	8.00	20240806	1540	-31.62	20240111	975	8.00	20240806	0.78	N	246690	500	207 억	157825	N	N	N	N
44	20240923	141034	57	100.00	KOSDAQ	금융	N	N	N	N	N	1051	-7	5	-0.66	16615191	15854	46.34	1057	1058	1045	1375	741	1058	1048.01	0.38	113	1093	1075	1052	1034	1011	1084	1043	207	317	500	740	1	1	41477862	436	4.14	0.52	12	0.04	254.00	2024.00	1540	20240111	-31.75	975	20240806	7.79	1540	-31.75	20240111	975	7.79	20240806	1540	-31.75	20240111	975	7.79	20240806	0.78	N	246690	500	207 억	157825	N	N	N	N
45	20240923	131030	57	100.00	KOSDAQ	금융	N	N	N	N	N	1049	-9	5	-0.85	15926788	15200	44.43	1057	1058	1045	1375	741	1058	1047.82	0.38	113	1093	1075	1052	1034	1011	1084	1043	207	317	500	740	1	1	41477862	435	4.13	0.52	12	0.04	254.00	2024.00	1540	20240111	-31.88	975	20240806	7.59	1540	-31.88	20240111	975	7.59	20240806	1540	-31.88	20240111	975	7.59	20240806	0.78	N	246690	500	207 억	157825	N	N	N	N
46	20240923	121031	57	100.00	KOSDAQ	금융	N	N	N	N	N	1056	-2	5	-0.19	15848113	15125	44.21	1057	1058	1045	1375	741	1058	1047.81	0.38	113	1093	1075	1052	1034	1011	1084	1043	207	317	500	740	1	1	41477862	438	4.16	0.52	12	0.04	254.00	2024.00	1540	20240111	-31.43	975	20240806	8.31	1540	-31.43	20240111	975	8.31	20240806	1540	-31.43	20240111	975	8.31	20240806	0.78	N	246690	500	207 억	157825	N	N	N	N
47	20240923	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	1050	-8	5	-0.76	7549709	7200	21.04	1057	1058	1045	1375	741	1058	1048.57	0.38	113	1093	1075	1052	1034	1011	1084	1043	207	317	500	740	1	1	41477862	436	4.13	0.52	12	0.02	254.00	2024.00	1540	20240111	-31.82	975	20240806	7.69	1540	-31.82	20240111	975	7.69	20240806	1540	-31.82	20240111	975	7.69	20240806	0.78	N	246690	500	207 억	157825	N	N	N	N
48	20240923	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1050	-8	5	-0.76	3964011	3774	11.03	1057	1058	1048	1375	741	1058	1050.35	0.38	57	1093	1075	1052	1034	1011	1084	1043	207	317	500	740	1	1	41477862	436	4.13	0.52	12	0.01	254.00	2024.00	1540	20240111	-31.82	975	20240806	7.69	1540	-31.82	20240111	975	7.69	20240806	1540	-31.82	20240111	975	7.69	20240806	0.78	N	246690	500	207 억	157825	N	N	N	N
49	20240923	091029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1052	-6	5	-0.57	556040	526	1.54	1057	1058	1052	1375	741	1058	1057.11	0.38	-60	1093	1075	1052	1034	1011	1084	1043	207	317	500	740	1	1	41477862	436	4.14	0.52	12	0.00	254.00	2024.00	1540	20240111	-31.69	975	20240806	7.90	1540	-31.69	20240111	975	7.90	20240806	1540	-31.69	20240111	975	7.90	20240806	0.78	N	246690	500	207 억	157825	N	N	N	N
50	20240913	160937	57	100.00	KOSDAQ	금융	N	N	N	N	N	1022	-7	5	-0.68	28347454	27726	43.94	1029	1031	1020	1337	721	1029	1022.41	0.36	5017	1055	1041	1016	1002	977	1049	1010	207	308	500	720	1	1	41477862	424	4.02	0.50	12	0.07	254.00	2024.00	1540	20240111	-33.64	975	20240806	4.82	1540	-33.64	20240111	975	4.82	20240806	1540	-33.64	20240111	975	4.82	20240806	0.84	N	246690	500	207 억	149256	N	N	N	N
51	20240913	150946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1023	-6	5	-0.58	18837038	18421	29.19	1029	1031	1020	1337	721	1029	1022.58	0.36	5236	1055	1041	1016	1002	977	1049	1010	207	308	500	720	1	1	41477862	424	4.03	0.51	12	0.04	254.00	2024.00	1540	20240111	-33.57	975	20240806	4.92	1540	-33.57	20240111	975	4.92	20240806	1540	-33.57	20240111	975	4.92	20240806	0.84	N	246690	500	207 억	149256	N	N	N	N
52	20240913	140948	57	100.00	KOSDAQ	금융	N	N	N	N	N	1021	-8	5	-0.78	15016488	14682	23.27	1029	1031	1020	1337	721	1029	1022.78	0.36	2245	1055	1041	1016	1002	977	1049	1010	207	308	500	720	1	1	41477862	423	4.02	0.50	12	0.04	254.00	2024.00	1540	20240111	-33.70	975	20240806	4.72	1540	-33.70	20240111	975	4.72	20240806	1540	-33.70	20240111	975	4.72	20240806	0.84	N	246690	500	207 억	149256	N	N	N	N
53	20240913	130942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1022	-7	5	-0.68	12212717	11936	18.92	1029	1031	1020	1337	721	1029	1023.18	0.36	2245	1055	1041	1016	1002	977	1049	1010	207	308	500	720	1	1	41477862	424	4.02	0.50	12	0.03	254.00	2024.00	1540	20240111	-33.64	975	20240806	4.82	1540	-33.64	20240111	975	4.82	20240806	1540	-33.64	20240111	975	4.82	20240806	0.84	N	246690	500	207 억	149256	N	N	N	N
54	20240913	120943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1024	-5	5	-0.49	10412610	10174	16.12	1029	1031	1020	1337	721	1029	1023.45	0.36	2245	1055	1041	1016	1002	977	1049	1010	207	308	500	720	1	1	41477862	425	4.03	0.51	12	0.02	254.00	2024.00	1540	20240111	-33.51	975	20240806	5.03	1540	-33.51	20240111	975	5.03	20240806	1540	-33.51	20240111	975	5.03	20240806	0.84	N	246690	500	207 억	149256	N	N	N	N
55	20240913	110945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1024	-5	5	-0.49	6383739	6229	9.87	1029	1031	1020	1337	721	1029	1024.84	0.36	-114	1055	1041	1016	1002	977	1049	1010	207	308	500	720	1	1	41477862	425	4.03	0.51	12	0.02	254.00	2024.00	1540	20240111	-33.51	975	20240806	5.03	1540	-33.51	20240111	975	5.03	20240806	1540	-33.51	20240111	975	5.03	20240806	0.84	N	246690	500	207 억	149256	N	N	N	N
56	20240913	100948	57	100.00	KOSDAQ	금융	N	N	N	N	N	1030	1	2	0.10	698136	678	1.07	1029	1031	1028	1337	721	1029	1029.70	0.36	-258	1055	1041	1016	1002	977	1049	1010	207	308	500	720	1	1	41477862	427	4.06	0.51	12	0.00	254.00	2024.00	1540	20240111	-33.12	975	20240806	5.64	1540	-33.12	20240111	975	5.64	20240806	1540	-33.12	20240111	975	5.64	20240806	0.84	N	246690	500	207 억	149256	N	N	N	N
57	20240913	090950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1031	2	2	0.19	381800	371	0.59	1029	1031	1028	1337	721	1029	1029.11	0.36	-257	1055	1041	1016	1002	977	1049	1010	207	308	500	720	1	1	41477862	428	4.06	0.51	12	0.00	254.00	2024.00	1540	20240111	-33.05	975	20240806	5.74	1540	-33.05	20240111	975	5.74	20240806	1540	-33.05	20240111	975	5.74	20240806	0.84	N	246690	500	207 억	149256	N	N	N	N
58	20240912	160928	57	100.00	KOSDAQ	금융	N	N	N	N	N	1029	38	2	3.83	63452993	63099	149.64	991	1030	991	1288	694	991	1005.61	0.31	24162	1008	999	995	986	982	997	984	207	297	500	690	1	1	41477862	427	4.05	0.51	12	0.15	254.00	2024.00	1540	20240111	-33.18	975	20240806	5.54	1540	-33.18	20240111	975	5.54	20240806	1540	-33.18	20240111	975	5.54	20240806	0.84	N	246690	500	207 억	126730	N	N	N	N
59	20240912	150942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1030	39	2	3.94	60036477	59775	141.75	991	1030	991	1288	694	991	1004.37	0.31	23454	1008	999	995	986	982	997	984	207	297	500	690	1	1	41477862	427	4.06	0.51	12	0.14	254.00	2024.00	1540	20240111	-33.12	975	20240806	5.64	1540	-33.12	20240111	975	5.64	20240806	1540	-33.12	20240111	975	5.64	20240806	0.84	N	246690	500	207 억	126730	N	N	N	N
60	20240912	140946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1014	23	2	2.32	54764974	54609	129.50	991	1014	991	1288	694	991	1002.86	0.31	22757	1008	999	995	986	982	997	984	207	297	500	690	1	1	41477862	421	3.99	0.50	12	0.13	254.00	2024.00	1540	20240111	-34.16	975	20240806	4.00	1540	-34.16	20240111	975	4.00	20240806	1540	-34.16	20240111	975	4.00	20240806	0.84	N	246690	500	207 억	126730	N	N	N	N
61	20240912	130938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1009	18	2	1.82	43583016	43532	103.23	991	1010	991	1288	694	991	1001.17	0.31	17858	1008	999	995	986	982	997	984	207	297	500	690	1	1	41477862	419	3.97	0.50	12	0.10	254.00	2024.00	1540	20240111	-34.48	975	20240806	3.49	1540	-34.48	20240111	975	3.49	20240806	1540	-34.48	20240111	975	3.49	20240806	0.84	N	246690	500	207 억	126730	N	N	N	N
62	20240912	120936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1008	17	2	1.72	40021199	40000	94.86	991	1010	991	1288	694	991	1000.53	0.31	16287	1008	999	995	986	982	997	984	207	297	500	690	1	1	41477862	418	3.97	0.50	12	0.10	254.00	2024.00	1540	20240111	-34.55	975	20240806	3.38	1540	-34.55	20240111	975	3.38	20240806	1540	-34.55	20240111	975	3.38	20240806	0.84	N	246690	500	207 억	126730	N	N	N	N
63	20240912	110936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	9	2	0.91	27948429	27976	66.34	991	1004	991	1288	694	991	999.01	0.31	8843	1008	999	995	986	982	997	984	207	297	500	690	1	1	41477862	415	3.94	0.49	12	0.07	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.84	N	246690	500	207 억	126730	N	N	N	N
64	20240912	100939	57	100.00	KOSDAQ	금융	N	N	N	N	N	1001	10	2	1.01	18356989	18393	43.62	991	1001	991	1288	694	991	998.04	0.31	5571	1008	999	995	986	982	997	984	207	297	500	690	1	1	41477862	415	3.94	0.49	12	0.04	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.84	N	246690	500	207 억	126730	N	N	N	N
65	20240912	090938	57	100.00	KOSDAQ	금융	N	N	N	N	N	996	5	2	0.50	4499534	4526	10.73	991	996	991	1288	694	991	994.15	0.31	3388	1008	999	995	986	982	997	984	207	297	500	690	1	1	41477862	413	3.92	0.49	12	0.01	254.00	2024.00	1540	20240111	-35.32	975	20240806	2.15	1540	-35.32	20240111	975	2.15	20240806	1540	-35.32	20240111	975	2.15	20240806	0.84	N	246690	500	207 억	126730	N	N	N	N
66	20240911	160918	57	100.00	KOSDAQ	금융	N	N	N	N	N	991	-6	5	-0.60	42011745	42167	102.14	1000	1004	991	1296	698	997	996.32	0.35	-18461	1006	1001	998	993	990	1004	996	207	299	500	690	1	1	41477862	411	3.90	0.49	12	0.10	254.00	2024.00	1540	20240111	-35.65	975	20240806	1.64	1540	-35.65	20240111	975	1.64	20240806	1540	-35.65	20240111	975	1.64	20240806	0.86	N	246690	500	207 억	143321	N	N	N	N
67	20240911	150923	57	100.00	KOSDAQ	금융	N	N	N	N	N	993	-4	5	-0.40	41480289	41631	100.85	1000	1004	992	1296	698	997	996.38	0.35	-18196	1006	1001	998	993	990	1004	996	207	299	500	690	1	1	41477862	412	3.91	0.49	12	0.10	254.00	2024.00	1540	20240111	-35.52	975	20240806	1.85	1540	-35.52	20240111	975	1.85	20240806	1540	-35.52	20240111	975	1.85	20240806	0.86	N	246690	500	207 억	143321	N	N	N	N
68	20240911	140926	57	100.00	KOSDAQ	금융	N	N	N	N	N	993	-4	5	-0.40	36903035	37023	89.68	1000	1004	993	1296	698	997	996.76	0.35	-16873	1006	1001	998	993	990	1004	996	207	299	500	690	1	1	41477862	412	3.91	0.49	12	0.09	254.00	2024.00	1540	20240111	-35.52	975	20240806	1.85	1540	-35.52	20240111	975	1.85	20240806	1540	-35.52	20240111	975	1.85	20240806	0.86	N	246690	500	207 억	143321	N	N	N	N
69	20240911	130922	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	1	2	0.10	11517907	11518	27.90	1000	1004	996	1296	698	997	999.99	0.35	-794	1006	1001	998	993	990	1004	996	207	299	500	690	1	1	41477862	414	3.93	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.19	975	20240806	2.36	1540	-35.19	20240111	975	2.36	20240806	1540	-35.19	20240111	975	2.36	20240806	0.86	N	246690	500	207 억	143321	N	N	N	N
70	20240911	120926	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	3	2	0.30	9225115	9222	22.34	1000	1004	996	1296	698	997	1000.34	0.35	-804	1006	1001	998	993	990	1004	996	207	299	500	690	1	1	41477862	415	3.94	0.49	12	0.02	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.86	N	246690	500	207 억	143321	N	N	N	N
71	20240911	110917	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	1	2	0.10	8663579	8660	20.98	1000	1004	996	1296	698	997	1000.41	0.35	-804	1006	1001	998	993	990	1004	996	207	299	500	690	1	1	41477862	414	3.93	0.49	12	0.02	254.00	2024.00	1540	20240111	-35.19	975	20240806	2.36	1540	-35.19	20240111	975	2.36	20240806	1540	-35.19	20240111	975	2.36	20240806	0.86	N	246690	500	207 억	143321	N	N	N	N
72	20240911	100913	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	3	2	0.30	8526639	8523	20.65	1000	1004	996	1296	698	997	1000.43	0.35	-804	1006	1001	998	993	990	1004	996	207	299	500	690	1	1	41477862	415	3.94	0.49	12	0.02	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.86	N	246690	500	207 억	143321	N	N	N	N
73	20240911	090929	57	100.00	KOSDAQ	금융	N	N	N	N	N	1002	5	2	0.50	3827973	3821	9.26	1000	1004	1000	1296	698	997	1001.82	0.35	-802	1006	1001	998	993	990	1004	996	207	299	500	690	1	1	41477862	416	3.94	0.50	12	0.01	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.86	N	246690	500	207 억	143321	N	N	N	N
74	20240910	160917	57	100.00	KOSDAQ	금융	N	N	N	N	N	997	3	2	0.30	41203995	41260	44.77	995	1003	995	1292	696	994	998.64	0.34	1279	1003	998	990	985	977	1001	988	207	298	500	690	1	1	41477862	414	3.93	0.49	12	0.10	254.00	2024.00	1540	20240111	-35.26	975	20240806	2.26	1540	-35.26	20240111	975	2.26	20240806	1540	-35.26	20240111	975	2.26	20240806	0.87	N	246690	500	207 억	142042	N	N	N	N
75	20240910	150927	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	6	2	0.60	26307773	26322	28.56	995	1003	995	1292	696	994	999.46	0.34	1279	1003	998	990	985	977	1001	988	207	298	500	690	1	1	41477862	415	3.94	0.49	12	0.06	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.87	N	246690	500	207 억	142042	N	N	N	N
76	20240910	140919	57	100.00	KOSDAQ	금융	N	N	N	N	N	998	4	2	0.40	17886818	17903	19.43	995	1003	995	1292	696	994	999.10	0.34	1693	1003	998	990	985	977	1001	988	207	298	500	690	1	1	41477862	414	3.93	0.49	12	0.04	254.00	2024.00	1540	20240111	-35.19	975	20240806	2.36	1540	-35.19	20240111	975	2.36	20240806	1540	-35.19	20240111	975	2.36	20240806	0.87	N	246690	500	207 억	142042	N	N	N	N
77	20240910	130919	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	6	2	0.60	14564848	14577	15.82	995	1003	995	1292	696	994	999.17	0.34	1760	1003	998	990	985	977	1001	988	207	298	500	690	1	1	41477862	415	3.94	0.49	12	0.04	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.87	N	246690	500	207 억	142042	N	N	N	N
78	20240910	120919	57	100.00	KOSDAQ	금융	N	N	N	N	N	1002	8	2	0.80	13148966	13161	14.28	995	1003	995	1292	696	994	999.09	0.34	1816	1003	998	990	985	977	1001	988	207	298	500	690	1	1	41477862	416	3.94	0.50	12	0.03	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.87	N	246690	500	207 억	142042	N	N	N	N
79	20240910	110917	57	100.00	KOSDAQ	금융	N	N	N	N	N	1001	7	2	0.70	12185683	12197	13.23	995	1003	995	1292	696	994	999.07	0.34	1818	1003	998	990	985	977	1001	988	207	298	500	690	1	1	41477862	415	3.94	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.87	N	246690	500	207 억	142042	N	N	N	N
80	20240910	100921	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	6	2	0.60	6251341	6263	6.80	995	1003	995	1292	696	994	998.14	0.34	-1206	1003	998	990	985	977	1001	988	207	298	500	690	1	1	41477862	415	3.94	0.49	12	0.02	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.87	N	246690	500	207 억	142042	N	N	N	N
81	20240910	090917	57	100.00	KOSDAQ	금융	N	N	N	N	N	1001	7	2	0.70	420376	421	0.46	995	1003	995	1292	696	994	998.52	0.34	-14	1003	998	990	985	977	1001	988	207	298	500	690	1	1	41477862	415	3.94	0.49	12	0.00	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.87	N	246690	500	207 억	142042	N	N	N	N
82	20240909	160900	57	100.00	KOSDAQ	금융	N	N	N	N	N	994	-2	5	-0.20	91046124	92162	41.83	988	995	982	1294	698	996	987.89	0.28	29629	1048	1021	1008	981	968	1015	975	207	298	500	690	1	1	41477862	412	3.91	0.49	12	0.22	254.00	2024.00	1540	20240111	-35.45	975	20240806	1.95	1540	-35.45	20240111	975	1.95	20240806	1540	-35.45	20240111	975	1.95	20240806	1.00	N	246690	500	207 억	114200	N	N	N	N
83	20240909	150910	57	100.00	KOSDAQ	금융	N	N	N	N	N	993	-3	5	-0.30	89170017	90274	40.97	988	995	982	1294	698	996	987.77	0.28	29075	1048	1021	1008	981	968	1015	975	207	298	500	690	1	1	41477862	412	3.91	0.49	12	0.22	254.00	2024.00	1540	20240111	-35.52	975	20240806	1.85	1540	-35.52	20240111	975	1.85	20240806	1540	-35.52	20240111	975	1.85	20240806	1.00	N	246690	500	207 억	114200	N	N	N	N
84	20240909	140912	57	100.00	KOSDAQ	금융	N	N	N	N	N	993	-3	5	-0.30	79317458	80356	36.47	988	995	982	1294	698	996	987.08	0.28	25743	1048	1021	1008	981	968	1015	975	207	298	500	690	1	1	41477862	412	3.91	0.49	12	0.19	254.00	2024.00	1540	20240111	-35.52	975	20240806	1.85	1540	-35.52	20240111	975	1.85	20240806	1540	-35.52	20240111	975	1.85	20240806	1.00	N	246690	500	207 억	114200	N	N	N	N
85	20240909	130906	57	100.00	KOSDAQ	금융	N	N	N	N	N	991	-5	5	-0.50	63635805	64557	29.30	988	995	982	1294	698	996	985.73	0.28	14977	1048	1021	1008	981	968	1015	975	207	298	500	690	1	1	41477862	411	3.90	0.49	12	0.16	254.00	2024.00	1540	20240111	-35.65	975	20240806	1.64	1540	-35.65	20240111	975	1.64	20240806	1540	-35.65	20240111	975	1.64	20240806	1.00	N	246690	500	207 억	114200	N	N	N	N
86	20240909	120904	57	100.00	KOSDAQ	금융	N	N	N	N	N	987	-9	5	-0.90	34156599	34667	15.73	988	995	982	1294	698	996	985.28	0.28	2141	1048	1021	1008	981	968	1015	975	207	298	500	690	1	1	41477862	409	3.89	0.49	12	0.08	254.00	2024.00	1540	20240111	-35.91	975	20240806	1.23	1540	-35.91	20240111	975	1.23	20240806	1540	-35.91	20240111	975	1.23	20240806	1.00	N	246690	500	207 억	114200	N	N	N	N
87	20240909	110905	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	-11	5	-1.10	25748988	26122	11.85	988	995	982	1294	698	996	985.72	0.28	1457	1048	1021	1008	981	968	1015	975	207	298	500	690	1	1	41477862	409	3.88	0.49	12	0.06	254.00	2024.00	1540	20240111	-36.04	975	20240806	1.03	1540	-36.04	20240111	975	1.03	20240806	1540	-36.04	20240111	975	1.03	20240806	1.00	N	246690	500	207 억	114200	N	N	N	N
88	20240909	100909	57	100.00	KOSDAQ	금융	N	N	N	N	N	983	-13	5	-1.31	16944459	17173	7.79	988	995	982	1294	698	996	986.69	0.28	-4134	1048	1021	1008	981	968	1015	975	207	298	500	690	1	1	41477862	408	3.87	0.49	12	0.04	254.00	2024.00	1540	20240111	-36.17	975	20240806	0.82	1540	-36.17	20240111	975	0.82	20240806	1540	-36.17	20240111	975	0.82	20240806	1.00	N	246690	500	207 억	114200	N	N	N	N
89	20240909	090902	57	100.00	KOSDAQ	금융	N	N	N	N	N	987	-9	5	-0.90	3232403	3272	1.48	988	995	987	1294	698	996	987.90	0.28	-1124	1048	1021	1008	981	968	1015	975	207	298	500	690	1	1	41477862	409	3.89	0.49	12	0.01	254.00	2024.00	1540	20240111	-35.91	975	20240806	1.23	1540	-35.91	20240111	975	1.23	20240806	1540	-35.91	20240111	975	1.23	20240806	1.00	N	246690	500	207 억	114200	N	N	N	N
90	20240906	160849	57	100.00	KOSDAQ	금융	N	N	N	N	N	996	-33	5	-3.21	222051427	220171	274.08	1025	1035	995	1337	721	1029	1008.54	0.34	-26336	1053	1041	1035	1023	1017	1038	1020	207	308	500	720	1	1	41477862	413	3.92	0.49	12	0.53	254.00	2024.00	1540	20240111	-35.32	975	20240806	2.15	1540	-35.32	20240111	975	2.15	20240806	1540	-35.32	20240111	975	2.15	20240806	1.00	N	246690	500	207 억	140536	N	N	N	N
91	20240906	150904	57	100.00	KOSDAQ	금융	N	N	N	N	N	997	-32	5	-3.11	193177060	191183	238.00	1025	1035	996	1337	721	1029	1010.43	0.34	-23998	1053	1041	1035	1023	1017	1038	1020	207	308	500	720	1	1	41477862	414	3.93	0.49	12	0.46	254.00	2024.00	1540	20240111	-35.26	975	20240806	2.26	1540	-35.26	20240111	975	2.26	20240806	1540	-35.26	20240111	975	2.26	20240806	1.00	N	246690	500	207 억	140536	N	N	N	N
92	20240906	140914	57	100.00	KOSDAQ	금융	N	N	N	N	N	1010	-19	5	-1.85	112410654	110463	137.51	1025	1035	1009	1337	721	1029	1017.63	0.34	-18396	1053	1041	1035	1023	1017	1038	1020	207	308	500	720	1	1	41477862	419	3.98	0.50	12	0.27	254.00	2024.00	1540	20240111	-34.42	975	20240806	3.59	1540	-34.42	20240111	975	3.59	20240806	1540	-34.42	20240111	975	3.59	20240806	1.00	N	246690	500	207 억	140536	N	N	N	N
93	20240906	130905	57	100.00	KOSDAQ	금융	N	N	N	N	N	1011	-18	5	-1.75	106205102	104321	129.87	1025	1035	1010	1337	721	1029	1018.06	0.34	-18292	1053	1041	1035	1023	1017	1038	1020	207	308	500	720	1	1	41477862	419	3.98	0.50	12	0.25	254.00	2024.00	1540	20240111	-34.35	975	20240806	3.69	1540	-34.35	20240111	975	3.69	20240806	1540	-34.35	20240111	975	3.69	20240806	1.00	N	246690	500	207 억	140536	N	N	N	N
94	20240906	120905	57	100.00	KOSDAQ	금융	N	N	N	N	N	1017	-12	5	-1.17	63796741	62422	77.71	1025	1035	1017	1337	721	1029	1022.02	0.34	-11385	1053	1041	1035	1023	1017	1038	1020	207	308	500	720	1	1	41477862	422	4.00	0.50	12	0.15	254.00	2024.00	1540	20240111	-33.96	975	20240806	4.31	1540	-33.96	20240111	975	4.31	20240806	1540	-33.96	20240111	975	4.31	20240806	1.00	N	246690	500	207 억	140536	N	N	N	N
95	20240906	110907	57	100.00	KOSDAQ	금융	N	N	N	N	N	1022	-7	5	-0.68	34674310	33875	42.17	1025	1035	1021	1337	721	1029	1023.60	0.34	-7502	1053	1041	1035	1023	1017	1038	1020	207	308	500	720	1	1	41477862	424	4.02	0.50	12	0.08	254.00	2024.00	1540	20240111	-33.64	975	20240806	4.82	1540	-33.64	20240111	975	4.82	20240806	1540	-33.64	20240111	975	4.82	20240806	1.00	N	246690	500	207 억	140536	N	N	N	N
96	20240906	100903	57	100.00	KOSDAQ	금융	N	N	N	N	N	1024	-5	5	-0.49	18505561	18053	22.47	1025	1035	1023	1337	721	1029	1025.07	0.34	-6532	1053	1041	1035	1023	1017	1038	1020	207	308	500	720	1	1	41477862	425	4.03	0.51	12	0.04	254.00	2024.00	1540	20240111	-33.51	975	20240806	5.03	1540	-33.51	20240111	975	5.03	20240806	1540	-33.51	20240111	975	5.03	20240806	1.00	N	246690	500	207 억	140536	N	N	N	N
97	20240906	090904	57	100.00	KOSDAQ	금융	N	N	N	N	N	1035	6	2	0.58	6562107	6397	7.96	1025	1035	1025	1337	721	1029	1025.81	0.34	-839	1053	1041	1035	1023	1017	1038	1020	207	308	500	720	1	1	41477862	429	4.07	0.51	12	0.02	254.00	2024.00	1540	20240111	-32.79	975	20240806	6.15	1540	-32.79	20240111	975	6.15	20240806	1540	-32.79	20240111	975	6.15	20240806	1.00	N	246690	500	207 억	140536	N	N	N	N
98	20240905	160849	57	100.00	KOSDAQ	금융	N	N	N	N	N	1029	-10	5	-0.96	82998443	80279	62.71	1038	1047	1029	1350	728	1039	1033.87	0.36	-8607	1074	1056	1047	1029	1020	1052	1025	207	311	500	720	1	1	41477862	427	4.05	0.51	12	0.19	254.00	2024.00	1540	20240111	-33.18	975	20240806	5.54	1540	-33.18	20240111	975	5.54	20240806	1540	-33.18	20240111	975	5.54	20240806	1.02	N	246690	500	207 억	149143	N	N	N	N
99	20240905	150905	57	100.00	KOSDAQ	금융	N	N	N	N	N	1030	-9	5	-0.87	77823897	75254	58.79	1038	1047	1029	1350	728	1039	1034.15	0.36	-9273	1074	1056	1047	1029	1020	1052	1025	207	311	500	720	1	1	41477862	427	4.06	0.51	12	0.18	254.00	2024.00	1540	20240111	-33.12	975	20240806	5.64	1540	-33.12	20240111	975	5.64	20240806	1540	-33.12	20240111	975	5.64	20240806	1.02	N	246690	500	207 억	149143	N	N	N	N
100	20240905	140859	57	100.00	KOSDAQ	금융	N	N	N	N	N	1031	-8	5	-0.77	59774678	57733	45.10	1038	1047	1030	1350	728	1039	1035.36	0.36	-9461	1074	1056	1047	1029	1020	1052	1025	207	311	500	720	1	1	41477862	428	4.06	0.51	12	0.14	254.00	2024.00	1540	20240111	-33.05	975	20240806	5.74	1540	-33.05	20240111	975	5.74	20240806	1540	-33.05	20240111	975	5.74	20240806	1.02	N	246690	500	207 억	149143	N	N	N	N
101	20240905	130900	57	100.00	KOSDAQ	금융	N	N	N	N	N	1031	-8	5	-0.77	55573908	53657	41.92	1038	1047	1030	1350	728	1039	1035.73	0.36	-9632	1074	1056	1047	1029	1020	1052	1025	207	311	500	720	1	1	41477862	428	4.06	0.51	12	0.13	254.00	2024.00	1540	20240111	-33.05	975	20240806	5.74	1540	-33.05	20240111	975	5.74	20240806	1540	-33.05	20240111	975	5.74	20240806	1.02	N	246690	500	207 억	149143	N	N	N	N
102	20240905	120859	57	100.00	KOSDAQ	금융	N	N	N	N	N	1037	-2	5	-0.19	25684886	24704	19.30	1038	1047	1036	1350	728	1039	1039.71	0.36	247	1074	1056	1047	1029	1020	1052	1025	207	311	500	720	1	1	41477862	430	4.08	0.51	12	0.06	254.00	2024.00	1540	20240111	-32.66	975	20240806	6.36	1540	-32.66	20240111	975	6.36	20240806	1540	-32.66	20240111	975	6.36	20240806	1.02	N	246690	500	207 억	149143	N	N	N	N
103	20240905	110857	57	100.00	KOSDAQ	금융	N	N	N	N	N	1047	8	2	0.77	13603741	13077	10.22	1038	1047	1036	1350	728	1039	1040.28	0.36	2596	1074	1056	1047	1029	1020	1052	1025	207	311	500	720	1	1	41477862	434	4.12	0.52	12	0.03	254.00	2024.00	1540	20240111	-32.01	975	20240806	7.38	1540	-32.01	20240111	975	7.38	20240806	1540	-32.01	20240111	975	7.38	20240806	1.02	N	246690	500	207 억	149143	N	N	N	N
104	20240905	100856	57	100.00	KOSDAQ	금융	N	N	N	N	N	1040	1	2	0.10	11309400	10882	8.50	1038	1045	1036	1350	728	1039	1039.28	0.36	3068	1074	1056	1047	1029	1020	1052	1025	207	311	500	720	1	1	41477862	431	4.09	0.51	12	0.03	254.00	2024.00	1540	20240111	-32.47	975	20240806	6.67	1540	-32.47	20240111	975	6.67	20240806	1540	-32.47	20240111	975	6.67	20240806	1.02	N	246690	500	207 억	149143	N	N	N	N
105	20240905	090904	57	100.00	KOSDAQ	금융	N	N	N	N	N	1043	4	2	0.38	5707810	5503	4.30	1038	1043	1036	1350	728	1039	1037.22	0.36	3246	1074	1056	1047	1029	1020	1052	1025	207	311	500	720	1	1	41477862	433	4.11	0.52	12	0.01	254.00	2024.00	1540	20240111	-32.27	975	20240806	6.97	1540	-32.27	20240111	975	6.97	20240806	1540	-32.27	20240111	975	6.97	20240806	1.02	N	246690	500	207 억	149143	N	N	N	N
106	20240904	160841	57	100.00	KOSDAQ	금융	N	N	N	N	N	1039	-30	5	-2.81	133638220	127947	213.98	1060	1065	1038	1389	749	1069	1044.48	0.38	-10298	1097	1083	1076	1062	1055	1079	1058	207	320	500	740	1	1	41477862	431	4.09	0.51	12	0.31	254.00	2024.00	1540	20240111	-32.53	975	20240806	6.56	1540	-32.53	20240111	975	6.56	20240806	1540	-32.53	20240111	975	6.56	20240806	1.05	N	246690	500	207 억	159441	N	N	N	N
107	20240904	150848	57	100.00	KOSDAQ	금융	N	N	N	N	N	1039	-30	5	-2.81	131983093	126354	211.32	1060	1065	1038	1389	749	1069	1044.55	0.38	-10361	1097	1083	1076	1062	1055	1079	1058	207	320	500	740	1	1	41477862	431	4.09	0.51	12	0.30	254.00	2024.00	1540	20240111	-32.53	975	20240806	6.56	1540	-32.53	20240111	975	6.56	20240806	1540	-32.53	20240111	975	6.56	20240806	1.05	N	246690	500	207 억	159441	N	N	N	N
108	20240904	140852	57	100.00	KOSDAQ	금융	N	N	N	N	N	1044	-25	5	-2.34	63711190	60822	101.72	1060	1065	1042	1389	749	1069	1047.50	0.38	-1422	1097	1083	1076	1062	1055	1079	1058	207	320	500	740	1	1	41477862	433	4.11	0.52	12	0.15	254.00	2024.00	1540	20240111	-32.21	975	20240806	7.08	1540	-32.21	20240111	975	7.08	20240806	1540	-32.21	20240111	975	7.08	20240806	1.05	N	246690	500	207 억	159441	N	N	N	N
109	20240904	130849	57	100.00	KOSDAQ	금융	N	N	N	N	N	1044	-25	5	-2.34	60169619	57429	96.05	1060	1065	1042	1389	749	1069	1047.72	0.38	-1117	1097	1083	1076	1062	1055	1079	1058	207	320	500	740	1	1	41477862	433	4.11	0.52	12	0.14	254.00	2024.00	1540	20240111	-32.21	975	20240806	7.08	1540	-32.21	20240111	975	7.08	20240806	1540	-32.21	20240111	975	7.08	20240806	1.05	N	246690	500	207 억	159441	N	N	N	N
110	20240904	120846	57	100.00	KOSDAQ	금융	N	N	N	N	N	1046	-23	5	-2.15	55990606	53430	89.36	1060	1065	1042	1389	749	1069	1047.92	0.38	-846	1097	1083	1076	1062	1055	1079	1058	207	320	500	740	1	1	41477862	434	4.12	0.52	12	0.13	254.00	2024.00	1540	20240111	-32.08	975	20240806	7.28	1540	-32.08	20240111	975	7.28	20240806	1540	-32.08	20240111	975	7.28	20240806	1.05	N	246690	500	207 억	159441	N	N	N	N
111	20240904	110844	57	100.00	KOSDAQ	금융	N	N	N	N	N	1048	-21	5	-1.96	54975163	52461	87.74	1060	1065	1042	1389	749	1069	1047.92	0.38	-800	1097	1083	1076	1062	1055	1079	1058	207	320	500	740	1	1	41477862	435	4.13	0.52	12	0.13	254.00	2024.00	1540	20240111	-31.95	975	20240806	7.49	1540	-31.95	20240111	975	7.49	20240806	1540	-31.95	20240111	975	7.49	20240806	1.05	N	246690	500	207 억	159441	N	N	N	N
112	20240904	100846	57	100.00	KOSDAQ	금융	N	N	N	N	N	1043	-26	5	-2.43	51631876	49260	82.38	1060	1065	1042	1389	749	1069	1048.15	0.38	-833	1097	1083	1076	1062	1055	1079	1058	207	320	500	740	1	1	41477862	433	4.11	0.52	12	0.12	254.00	2024.00	1540	20240111	-32.27	975	20240806	6.97	1540	-32.27	20240111	975	6.97	20240806	1540	-32.27	20240111	975	6.97	20240806	1.05	N	246690	500	207 억	159441	N	N	N	N
113	20240904	090850	57	100.00	KOSDAQ	금융	N	N	N	N	N	1059	-10	5	-0.94	9992372	9445	15.80	1060	1065	1055	1389	749	1069	1057.95	0.38	-506	1097	1083	1076	1062	1055	1079	1058	207	320	500	740	1	1	41477862	439	4.17	0.52	12	0.02	254.00	2024.00	1540	20240111	-31.23	975	20240806	8.62	1540	-31.23	20240111	975	8.62	20240806	1540	-31.23	20240111	975	8.62	20240806	1.05	N	246690	500	207 억	159441	N	N	N	N
114	20240903	160834	57	100.00	KOSDAQ	금융	N	N	N	N	N	1069	-16	5	-1.47	64372099	59793	123.63	1090	1090	1069	1410	760	1085	1076.58	0.43	-19019	1105	1094	1089	1078	1073	1092	1076	207	325	500	750	1	1	41477862	443	4.21	0.53	12	0.14	254.00	2024.00	1540	20240111	-30.58	975	20240806	9.64	1540	-30.58	20240111	975	9.64	20240806	1540	-30.58	20240111	975	9.64	20240806	1.09	N	246690	500	207 억	177814	N	N	N	N
115	20240903	150843	57	100.00	KOSDAQ	금융	N	N	N	N	N	1071	-14	5	-1.29	50312397	46649	96.46	1090	1090	1071	1410	760	1085	1078.53	0.43	-16541	1105	1094	1089	1078	1073	1092	1076	207	325	500	750	1	1	41477862	444	4.22	0.53	12	0.11	254.00	2024.00	1540	20240111	-30.45	975	20240806	9.85	1540	-30.45	20240111	975	9.85	20240806	1540	-30.45	20240111	975	9.85	20240806	1.09	N	246690	500	207 억	177814	N	N	N	N
116	20240903	140843	57	100.00	KOSDAQ	금융	N	N	N	N	N	1076	-9	5	-0.83	36102024	33391	69.04	1090	1090	1074	1410	760	1085	1081.19	0.43	-12228	1105	1094	1089	1078	1073	1092	1076	207	325	500	750	1	1	41477862	446	4.24	0.53	12	0.08	254.00	2024.00	1540	20240111	-30.13	975	20240806	10.36	1540	-30.13	20240111	975	10.36	20240806	1540	-30.13	20240111	975	10.36	20240806	1.09	N	246690	500	207 억	177814	N	N	N	N
117	20240903	130843	57	100.00	KOSDAQ	금융	N	N	N	N	N	1082	-3	5	-0.28	18153942	16741	34.62	1090	1090	1081	1410	760	1085	1084.40	0.43	-4163	1105	1094	1089	1078	1073	1092	1076	207	325	500	750	1	1	41477862	449	4.26	0.53	12	0.04	254.00	2024.00	1540	20240111	-29.74	975	20240806	10.97	1540	-29.74	20240111	975	10.97	20240806	1540	-29.74	20240111	975	10.97	20240806	1.09	N	246690	500	207 억	177814	N	N	N	N
118	20240903	120832	57	100.00	KOSDAQ	금융	N	N	N	N	N	1084	-1	5	-0.09	12885445	11872	24.55	1090	1090	1082	1410	760	1085	1085.36	0.43	-3960	1105	1094	1089	1078	1073	1092	1076	207	325	500	750	1	1	41477862	450	4.27	0.54	12	0.03	254.00	2024.00	1540	20240111	-29.61	975	20240806	11.18	1540	-29.61	20240111	975	11.18	20240806	1540	-29.61	20240111	975	11.18	20240806	1.09	N	246690	500	207 억	177814	N	N	N	N
119	20240903	110831	57	100.00	KOSDAQ	금융	N	N	N	N	N	1088	3	2	0.28	4861650	4468	9.24	1090	1090	1085	1410	760	1085	1088.10	0.43	-605	1105	1094	1089	1078	1073	1092	1076	207	325	500	750	1	1	41477862	451	4.28	0.54	12	0.01	254.00	2024.00	1540	20240111	-29.35	975	20240806	11.59	1540	-29.35	20240111	975	11.59	20240806	1540	-29.35	20240111	975	11.59	20240806	1.09	N	246690	500	207 억	177814	N	N	N	N
120	20240903	100832	57	100.00	KOSDAQ	금융	N	N	N	N	N	1090	5	2	0.46	3999954	3674	7.60	1090	1090	1085	1410	760	1085	1088.72	0.43	-544	1105	1094	1089	1078	1073	1092	1076	207	325	500	750	1	1	41477862	452	4.29	0.54	12	0.01	254.00	2024.00	1540	20240111	-29.22	975	20240806	11.79	1540	-29.22	20240111	975	11.79	20240806	1540	-29.22	20240111	975	11.79	20240806	1.09	N	246690	500	207 억	177814	N	N	N	N
121	20240903	090834	57	100.00	KOSDAQ	금융	N	N	N	N	N	1090	5	2	0.46	1107440	1016	2.10	1090	1090	1090	1410	760	1085	1090.00	0.43	0	1105	1094	1089	1078	1073	1092	1076	207	325	500	750	1	1	41477862	452	4.29	0.54	12	0.00	254.00	2024.00	1540	20240111	-29.22	975	20240806	11.79	1540	-29.22	20240111	975	11.79	20240806	1540	-29.22	20240111	975	11.79	20240806	1.09	N	246690	500	207 억	177814	N	N	N	N
122	20240902	160825	57	100.00	KOSDAQ	금융	N	N	N	N	N	1085	-9	5	-0.82	51762610	47575	145.65	1100	1100	1084	1422	766	1094	1088.02	0.44	-3677	1110	1102	1095	1087	1080	1098	1083	207	328	500	760	1	1	41477862	450	4.27	0.54	12	0.11	254.00	2024.00	1540	20240111	-29.55	975	20240806	11.28	1540	-29.55	20240111	975	11.28	20240806	1540	-29.55	20240111	975	11.28	20240806	1.08	N	246690	500	207 억	181273	N	N	N	N
123	20240902	150838	57	100.00	KOSDAQ	금융	N	N	N	N	N	1085	-9	5	-0.82	47121093	43297	132.56	1100	1100	1085	1422	766	1094	1088.32	0.44	-2864	1110	1102	1095	1087	1080	1098	1083	207	328	500	760	1	1	41477862	450	4.27	0.54	12	0.10	254.00	2024.00	1540	20240111	-29.55	975	20240806	11.28	1540	-29.55	20240111	975	11.28	20240806	1540	-29.55	20240111	975	11.28	20240806	1.08	N	246690	500	207 억	181273	N	N	N	N
124	20240902	140836	57	100.00	KOSDAQ	금융	N	N	N	N	N	1089	-5	5	-0.46	31087795	28540	87.38	1100	1100	1086	1422	766	1094	1089.27	0.44	-2864	1110	1102	1095	1087	1080	1098	1083	207	328	500	760	1	1	41477862	452	4.29	0.54	12	0.07	254.00	2024.00	1540	20240111	-29.29	975	20240806	11.69	1540	-29.29	20240111	975	11.69	20240806	1540	-29.29	20240111	975	11.69	20240806	1.08	N	246690	500	207 억	181273	N	N	N	N
125	20240902	130832	57	100.00	KOSDAQ	금융	N	N	N	N	N	1090	-4	5	-0.37	28411390	26082	79.85	1100	1100	1086	1422	766	1094	1089.31	0.44	-2806	1110	1102	1095	1087	1080	1098	1083	207	328	500	760	1	1	41477862	452	4.29	0.54	12	0.06	254.00	2024.00	1540	20240111	-29.22	975	20240806	11.79	1540	-29.22	20240111	975	11.79	20240806	1540	-29.22	20240111	975	11.79	20240806	1.08	N	246690	500	207 억	181273	N	N	N	N
126	20240902	120835	57	100.00	KOSDAQ	금융	N	N	N	N	N	1088	-6	5	-0.55	22935467	21050	64.45	1100	1100	1086	1422	766	1094	1089.57	0.44	-2724	1110	1102	1095	1087	1080	1098	1083	207	328	500	760	1	1	41477862	451	4.28	0.54	12	0.05	254.00	2024.00	1540	20240111	-29.35	975	20240806	11.59	1540	-29.35	20240111	975	11.59	20240806	1540	-29.35	20240111	975	11.59	20240806	1.08	N	246690	500	207 억	181273	N	N	N	N
127	20240902	110827	57	100.00	KOSDAQ	금융	N	N	N	N	N	1095	1	2	0.09	6642708	6079	18.61	1100	1100	1090	1422	766	1094	1092.73	0.44	118	1110	1102	1095	1087	1080	1098	1083	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.01	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.08	N	246690	500	207 억	181273	N	N	N	N
128	20240902	100826	57	100.00	KOSDAQ	금융	N	N	N	N	N	1094	0	3	0.00	1479982	1352	4.14	1100	1100	1091	1422	766	1094	1094.66	0.44	118	1110	1102	1095	1087	1080	1098	1083	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.96	975	20240806	12.21	1540	-28.96	20240111	975	12.21	20240806	1540	-28.96	20240111	975	12.21	20240806	1.08	N	246690	500	207 억	181273	N	N	N	N
129	20240902	090821	57	100.00	KOSDAQ	금융	N	N	N	N	N	1099	5	2	0.46	312200	284	0.87	1100	1100	1099	1422	766	1094	1099.30	0.44	0	1110	1102	1095	1087	1080	1098	1083	207	328	500	760	1	1	41477862	456	4.33	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.64	975	20240806	12.72	1540	-28.64	20240111	975	12.72	20240806	1540	-28.64	20240111	975	12.72	20240806	1.08	N	246690	500	207 억	181273	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History