KissMeData/211050/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4640	-60	5	-1.28	267033490	57506	137.64	4750	4750	4595	6110	3290	4700	4643.58	1.39	-8258	4766	4732	4676	4642	4586	4705	4615	51	1410	100	3290	5	1	51379800	2384	8.08	2.39	12	0.11	574.00	1943.00	6480	20240508	-28.40	2550	20231023	81.96	6480	-28.40	20240508	3052	52.03	20240102	24600	-81.14	20240412	4120	12.62	20240805	0.33	N	211050	100	51 억	712218	N	N	0	N	N
3	20240930	151009	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4615	-85	5	-1.81	258497065	55660	133.22	4750	4750	4595	6110	3290	4700	4644.22	1.39	-6930	4766	4732	4676	4642	4586	4705	4615	51	1410	100	3290	5	1	51379800	2371	8.04	2.38	12	0.11	574.00	1943.00	6480	20240508	-28.78	2550	20231023	80.98	6480	-28.78	20240508	3052	51.21	20240102	24600	-81.24	20240412	4120	12.01	20240805	0.33	N	211050	100	51 억	712218	N	N	0	N	N
4	20240930	141008	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4605	-95	5	-2.02	232382185	49991	119.65	4750	4750	4595	6110	3290	4700	4648.48	1.39	-6276	4766	4732	4676	4642	4586	4705	4615	51	1410	100	3290	5	1	51379800	2366	8.02	2.37	12	0.10	574.00	1943.00	6480	20240508	-28.94	2550	20231023	80.59	6480	-28.94	20240508	3052	50.88	20240102	24600	-81.28	20240412	4120	11.77	20240805	0.33	N	211050	100	51 억	712218	N	N	0	N	N
5	20240930	131003	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4620	-80	5	-1.70	194927040	41872	100.22	4750	4750	4610	6110	3290	4700	4655.31	1.39	659	4766	4732	4676	4642	4586	4705	4615	51	1410	100	3290	5	1	51379800	2374	8.05	2.38	12	0.08	574.00	1943.00	6480	20240508	-28.70	2550	20231023	81.18	6480	-28.70	20240508	3052	51.38	20240102	24600	-81.22	20240412	4120	12.14	20240805	0.33	N	211050	100	51 억	712218	N	N	0	N	N
6	20240930	121000	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4630	-70	5	-1.49	162238680	34807	83.31	4750	4750	4615	6110	3290	4700	4661.09	1.39	1936	4766	4732	4676	4642	4586	4705	4615	51	1410	100	3290	5	1	51379800	2379	8.07	2.38	12	0.07	574.00	1943.00	6480	20240508	-28.55	2550	20231023	81.57	6480	-28.55	20240508	3052	51.70	20240102	24600	-81.18	20240412	4120	12.38	20240805	0.33	N	211050	100	51 억	712218	N	N	0	N	N
7	20240930	110958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4655	-45	5	-0.96	101748820	21778	52.12	4750	4750	4655	6110	3290	4700	4672.09	1.39	258	4766	4732	4676	4642	4586	4705	4615	51	1410	100	3290	5	1	51379800	2392	8.11	2.40	12	0.04	574.00	1943.00	6480	20240508	-28.16	2550	20231023	82.55	6480	-28.16	20240508	3052	52.52	20240102	24600	-81.08	20240412	4120	12.99	20240805	0.33	N	211050	100	51 억	712218	N	N	0	N	N
8	20240930	100956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	-10	5	-0.21	34942015	7450	17.83	4750	4750	4665	6110	3290	4700	4690.20	1.39	-2460	4766	4732	4676	4642	4586	4705	4615	51	1410	100	3290	5	1	51379800	2410	8.17	2.41	12	0.01	574.00	1943.00	6480	20240508	-27.62	2550	20231023	83.92	6480	-27.62	20240508	3052	53.67	20240102	24600	-80.93	20240412	4120	13.83	20240805	0.33	N	211050	100	51 억	712218	N	N	0	N	N
9	20240930	090916	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	0	3	0.00	9696740	2052	4.91	4750	4750	4700	6110	3290	4700	4725.51	1.39	-2038	4766	4732	4676	4642	4586	4705	4615	51	1410	100	3290	5	1	51379800	2415	8.19	2.42	12	0.00	574.00	1943.00	6480	20240508	-27.47	2550	20231023	84.31	6480	-27.47	20240508	3052	54.00	20240102	24600	-80.89	20240412	4120	14.08	20240805	0.33	N	211050	100	51 억	712218	N	N	0	N	N
10	20240927	161005	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	-20	5	-0.42	194883170	41781	29.69	4710	4710	4620	6130	3305	4720	4664.40	1.43	-22141	4913	4816	4653	4556	4393	4865	4605	51	1410	100	3300	5	1	51379800	2415	8.19	2.42	12	0.08	574.00	1943.00	6480	20240508	-27.47	2550	20231023	84.31	6480	-27.47	20240508	3052	54.00	20240102	24600	-80.89	20240412	4120	14.08	20240805	0.33	N	211050	100	51 억	733276	N	N	0	N	N
11	20240927	151006	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	-50	5	-1.06	181494735	38924	27.66	4710	4710	4620	6130	3305	4720	4662.80	1.43	-20597	4913	4816	4653	4556	4393	4865	4605	51	1410	100	3300	5	1	51379800	2399	8.14	2.40	12	0.08	574.00	1943.00	6480	20240508	-27.93	2550	20231023	83.14	6480	-27.93	20240508	3052	53.01	20240102	24600	-81.02	20240412	4120	13.35	20240805	0.33	N	211050	100	51 억	733276	N	N	0	N	N
12	20240927	141015	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4660	-60	5	-1.27	172457500	36987	26.28	4710	4710	4620	6130	3305	4720	4662.65	1.43	-20212	4913	4816	4653	4556	4393	4865	4605	51	1410	100	3300	5	1	51379800	2394	8.12	2.40	12	0.07	574.00	1943.00	6480	20240508	-28.09	2550	20231023	82.75	6480	-28.09	20240508	3052	52.69	20240102	24600	-81.06	20240412	4120	13.11	20240805	0.33	N	211050	100	51 억	733276	N	N	0	N	N
13	20240927	131008	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4645	-75	5	-1.59	127590990	27380	19.46	4710	4710	4620	6130	3305	4720	4660.01	1.43	-20476	4913	4816	4653	4556	4393	4865	4605	51	1410	100	3300	5	1	51379800	2387	8.09	2.39	12	0.05	574.00	1943.00	6480	20240508	-28.32	2550	20231023	82.16	6480	-28.32	20240508	3052	52.20	20240102	24600	-81.12	20240412	4120	12.74	20240805	0.33	N	211050	100	51 억	733276	N	N	0	N	N
14	20240927	121001	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4625	-95	5	-2.01	126463270	27137	19.28	4710	4710	4620	6130	3305	4720	4660.18	1.43	-20244	4913	4816	4653	4556	4393	4865	4605	51	1410	100	3300	5	1	51379800	2376	8.06	2.38	12	0.05	574.00	1943.00	6480	20240508	-28.63	2550	20231023	81.37	6480	-28.63	20240508	3052	51.54	20240102	24600	-81.20	20240412	4120	12.26	20240805	0.33	N	211050	100	51 억	733276	N	N	0	N	N
15	20240927	111005	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	-30	5	-0.64	40937600	8751	6.22	4710	4710	4650	6130	3305	4720	4678.05	1.43	-3773	4913	4816	4653	4556	4393	4865	4605	51	1410	100	3300	5	1	51379800	2410	8.17	2.41	12	0.02	574.00	1943.00	6480	20240508	-27.62	2550	20231023	83.92	6480	-27.62	20240508	3052	53.67	20240102	24600	-80.93	20240412	4120	13.83	20240805	0.33	N	211050	100	51 억	733276	N	N	0	N	N
16	20240927	101003	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	-40	5	-0.85	24179490	5169	3.67	4710	4710	4650	6130	3305	4720	4677.79	1.43	-2389	4913	4816	4653	4556	4393	4865	4605	51	1410	100	3300	5	1	51379800	2405	8.15	2.41	12	0.01	574.00	1943.00	6480	20240508	-27.78	2550	20231023	83.53	6480	-27.78	20240508	3052	53.34	20240102	24600	-80.98	20240412	4120	13.59	20240805	0.33	N	211050	100	51 억	733276	N	N	0	N	N
17	20240927	091005	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	-45	5	-0.95	902870	193	0.14	4710	4710	4670	6130	3305	4720	4678.08	1.43	112	4913	4816	4653	4556	4393	4865	4605	51	1410	100	3300	5	1	51379800	2402	8.14	2.41	12	0.00	574.00	1943.00	6480	20240508	-27.85	2550	20231023	83.33	6480	-27.85	20240508	3052	53.18	20240102	24600	-81.00	20240412	4120	13.47	20240805	0.33	N	211050	100	51 억	733276	N	N	0	N	N
18	20240926	160947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	245	2	5.47	654117620	140730	255.14	4575	4750	4490	5810	3135	4475	4648.03	1.30	67281	4635	4555	4505	4425	4375	4530	4400	51	1335	100	3130	5	1	51379800	2425	8.22	2.43	12	0.27	574.00	1943.00	6480	20240508	-27.16	2550	20231023	85.10	6480	-27.16	20240508	3052	54.65	20240102	24600	-80.81	20240412	4120	14.56	20240805	0.33	N	211050	100	51 억	667010	N	N	0	N	N
19	20240926	150950	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	275	2	6.15	623636225	134277	243.45	4575	4750	4490	5810	3135	4475	4644.40	1.30	66095	4635	4555	4505	4425	4375	4530	4400	51	1335	100	3130	5	1	51379800	2441	8.28	2.44	12	0.26	574.00	1943.00	6480	20240508	-26.70	2550	20231023	86.27	6480	-26.70	20240508	3052	55.64	20240102	24600	-80.69	20240412	4120	15.29	20240805	0.33	N	211050	100	51 억	667010	N	N	0	N	N
20	20240926	140957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	250	2	5.59	594211555	128055	232.16	4575	4725	4490	5810	3135	4475	4640.28	1.30	63982	4635	4555	4505	4425	4375	4530	4400	51	1335	100	3130	5	1	51379800	2428	8.23	2.43	12	0.25	574.00	1943.00	6480	20240508	-27.08	2550	20231023	85.29	6480	-27.08	20240508	3052	54.82	20240102	24600	-80.79	20240412	4120	14.68	20240805	0.33	N	211050	100	51 억	667010	N	N	0	N	N
21	20240926	130956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	215	2	4.80	418653520	90684	164.41	4575	4720	4490	5810	3135	4475	4616.62	1.30	42073	4635	4555	4505	4425	4375	4530	4400	51	1335	100	3130	5	1	51379800	2410	8.17	2.41	12	0.18	574.00	1943.00	6480	20240508	-27.62	2550	20231023	83.92	6480	-27.62	20240508	3052	53.67	20240102	24600	-80.93	20240412	4120	13.83	20240805	0.33	N	211050	100	51 억	667010	N	N	0	N	N
22	20240926	120958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4570	95	2	2.12	112628245	24707	44.79	4575	4600	4490	5810	3135	4475	4558.56	1.30	4601	4635	4555	4505	4425	4375	4530	4400	51	1335	100	3130	5	1	51379800	2348	7.96	2.35	12	0.05	574.00	1943.00	6480	20240508	-29.48	2550	20231023	79.22	6480	-29.48	20240508	3052	49.74	20240102	24600	-81.42	20240412	4120	10.92	20240805	0.33	N	211050	100	51 억	667010	N	N	0	N	N
23	20240926	110958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4560	85	2	1.90	105283125	23106	41.89	4575	4585	4490	5810	3135	4475	4556.53	1.30	3973	4635	4555	4505	4425	4375	4530	4400	51	1335	100	3130	5	1	51379800	2343	7.94	2.35	12	0.04	574.00	1943.00	6480	20240508	-29.63	2550	20231023	78.82	6480	-29.63	20240508	3052	49.41	20240102	24600	-81.46	20240412	4120	10.68	20240805	0.33	N	211050	100	51 억	667010	N	N	0	N	N
24	20240926	100959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4540	65	2	1.45	85547880	18777	34.04	4575	4585	4490	5810	3135	4475	4555.99	1.30	3516	4635	4555	4505	4425	4375	4530	4400	51	1335	100	3130	5	1	51379800	2333	7.91	2.34	12	0.04	574.00	1943.00	6480	20240508	-29.94	2550	20231023	78.04	6480	-29.94	20240508	3052	48.75	20240102	24600	-81.54	20240412	4120	10.19	20240805	0.33	N	211050	100	51 억	667010	N	N	0	N	N
25	20240926	090956	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4490	15	2	0.34	10559165	2309	4.19	4575	4580	4490	5810	3135	4475	4573.05	1.30	-982	4635	4555	4505	4425	4375	4530	4400	51	1335	100	3130	5	1	51379800	2307	7.82	2.31	12	0.00	574.00	1943.00	6480	20240508	-30.71	2550	20231023	76.08	6480	-30.71	20240508	3052	47.12	20240102	24600	-81.75	20240412	4120	8.98	20240805	0.33	N	211050	100	51 억	667010	N	N	0	N	N
26	20240925	160946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4475	-90	5	-1.97	247736290	55154	56.47	4565	4585	4455	5930	3200	4565	4491.75	1.32	-11966	4775	4670	4555	4450	4335	4612	4392	51	1365	100	3190	5	1	51379800	2299	7.80	2.30	12	0.11	574.00	1943.00	6480	20240508	-30.94	2550	20231023	75.49	6480	-30.94	20240508	3052	46.63	20240102	24600	-81.81	20240412	4120	8.62	20240805	0.33	N	211050	100	51 억	678438	N	N	1	N	N
27	20240925	150953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4485	-80	5	-1.75	243398675	54185	55.48	4565	4585	4455	5930	3200	4565	4491.99	1.32	-11714	4775	4670	4555	4450	4335	4612	4392	51	1365	100	3190	5	1	51379800	2304	7.81	2.31	12	0.11	574.00	1943.00	6480	20240508	-30.79	2550	20231023	75.88	6480	-30.79	20240508	3052	46.95	20240102	24600	-81.77	20240412	4120	8.86	20240805	0.33	N	211050	100	51 억	678438	N	N	1	N	N
28	20240925	140954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4485	-80	5	-1.75	218109885	48547	49.71	4565	4585	4455	5930	3200	4565	4492.76	1.32	-9224	4775	4670	4555	4450	4335	4612	4392	51	1365	100	3190	5	1	51379800	2304	7.81	2.31	12	0.09	574.00	1943.00	6480	20240508	-30.79	2550	20231023	75.88	6480	-30.79	20240508	3052	46.95	20240102	24600	-81.77	20240412	4120	8.86	20240805	0.33	N	211050	100	51 억	678438	N	N	1	N	N
29	20240925	130954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4480	-85	5	-1.86	209406835	46613	47.73	4565	4585	4455	5930	3200	4565	4492.46	1.32	-8132	4775	4670	4555	4450	4335	4612	4392	51	1365	100	3190	5	1	51379800	2302	7.80	2.31	12	0.09	574.00	1943.00	6480	20240508	-30.86	2550	20231023	75.69	6480	-30.86	20240508	3052	46.79	20240102	24600	-81.79	20240412	4120	8.74	20240805	0.33	N	211050	100	51 억	678438	N	N	1	N	N
30	20240925	120954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4495	-70	5	-1.53	193314390	43029	44.06	4565	4585	4455	5930	3200	4565	4492.65	1.32	-7743	4775	4670	4555	4450	4335	4612	4392	51	1365	100	3190	5	1	51379800	2310	7.83	2.31	12	0.08	574.00	1943.00	6480	20240508	-30.63	2550	20231023	76.27	6480	-30.63	20240508	3052	47.28	20240102	24600	-81.73	20240412	4120	9.10	20240805	0.33	N	211050	100	51 억	678438	N	N	1	N	N
31	20240925	110950	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4470	-95	5	-2.08	160039220	35606	36.46	4565	4585	4460	5930	3200	4565	4494.73	1.32	-9071	4775	4670	4555	4450	4335	4612	4392	51	1365	100	3190	5	1	51379800	2297	7.79	2.30	12	0.07	574.00	1943.00	6480	20240508	-31.02	2550	20231023	75.29	6480	-31.02	20240508	3052	46.46	20240102	24600	-81.83	20240412	4120	8.50	20240805	0.33	N	211050	100	51 억	678438	N	N	1	N	N
32	20240925	100947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4530	-35	5	-0.77	48944125	10818	11.08	4565	4585	4495	5930	3200	4565	4524.32	1.32	-1617	4775	4670	4555	4450	4335	4612	4392	51	1365	100	3190	5	1	51379800	2328	7.89	2.33	12	0.02	574.00	1943.00	6480	20240508	-30.09	2550	20231023	77.65	6480	-30.09	20240508	3052	48.43	20240102	24600	-81.59	20240412	4120	9.95	20240805	0.33	N	211050	100	51 억	678438	N	N	1	N	N
33	20240925	090958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4565	0	3	0.00	1200295	263	0.27	4565	4565	4555	5930	3200	4565	4563.86	1.32	-101	4775	4670	4555	4450	4335	4612	4392	51	1365	100	3190	5	1	51379800	2345	7.95	2.35	12	0.00	574.00	1943.00	6480	20240508	-29.55	2550	20231023	79.02	6480	-29.55	20240508	3052	49.57	20240102	24600	-81.44	20240412	4120	10.80	20240805	0.33	N	211050	100	51 억	678438	N	N	1	N	N
34	20240924	160944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4565	-95	5	-2.04	440583825	97467	189.11	4660	4660	4440	6050	3265	4660	4520.26	1.30	13018	4813	4736	4668	4591	4523	4775	4630	51	1390	100	3260	5	1	51379800	2345	7.95	2.35	12	0.19	574.00	1943.00	6480	20240508	-29.55	2550	20231023	79.02	6480	-29.55	20240508	3052	49.57	20240102	24600	-81.44	20240412	4120	10.80	20240805	0.33	N	211050	100	51 억	665981	N	N	1	N	N
35	20240924	150946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4565	-95	5	-2.04	437028910	96688	187.60	4660	4660	4440	6050	3265	4660	4519.99	1.30	13495	4813	4736	4668	4591	4523	4775	4630	51	1390	100	3260	5	1	51379800	2345	7.95	2.35	12	0.19	574.00	1943.00	6480	20240508	-29.55	2550	20231023	79.02	6480	-29.55	20240508	3052	49.57	20240102	24600	-81.44	20240412	4120	10.80	20240805	0.33	N	211050	100	51 억	665981	N	N	1	N	N
36	20240924	140936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4570	-90	5	-1.93	430610410	95281	184.87	4660	4660	4440	6050	3265	4660	4519.37	1.30	14585	4813	4736	4668	4591	4523	4775	4630	51	1390	100	3260	5	1	51379800	2348	7.96	2.35	12	0.19	574.00	1943.00	6480	20240508	-29.48	2550	20231023	79.22	6480	-29.48	20240508	3052	49.74	20240102	24600	-81.42	20240412	4120	10.92	20240805	0.33	N	211050	100	51 억	665981	N	N	1	N	N
37	20240924	130947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4540	-120	5	-2.58	404504625	89557	173.76	4660	4660	4440	6050	3265	4660	4516.73	1.30	16010	4813	4736	4668	4591	4523	4775	4630	51	1390	100	3260	5	1	51379800	2333	7.91	2.34	12	0.17	574.00	1943.00	6480	20240508	-29.94	2550	20231023	78.04	6480	-29.94	20240508	3052	48.75	20240102	24600	-81.54	20240412	4120	10.19	20240805	0.33	N	211050	100	51 억	665981	N	N	1	N	N
38	20240924	120939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4535	-125	5	-2.68	356320670	78910	153.10	4660	4660	4440	6050	3265	4660	4515.53	1.30	13805	4813	4736	4668	4591	4523	4775	4630	51	1390	100	3260	5	1	51379800	2330	7.90	2.33	12	0.15	574.00	1943.00	6480	20240508	-30.02	2550	20231023	77.84	6480	-30.02	20240508	3052	48.59	20240102	24600	-81.57	20240412	4120	10.07	20240805	0.33	N	211050	100	51 억	665981	N	N	1	N	N
39	20240924	110947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4520	-140	5	-3.00	304073425	67372	130.72	4660	4660	4440	6050	3265	4660	4513.35	1.30	12866	4813	4736	4668	4591	4523	4775	4630	51	1390	100	3260	5	1	51379800	2322	7.87	2.33	12	0.13	574.00	1943.00	6480	20240508	-30.25	2550	20231023	77.25	6480	-30.25	20240508	3052	48.10	20240102	24600	-81.63	20240412	4120	9.71	20240805	0.33	N	211050	100	51 억	665981	N	N	1	N	N
40	20240924	100946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4590	-70	5	-1.50	42906130	9300	18.04	4660	4660	4590	6050	3265	4660	4613.56	1.30	-6777	4813	4736	4668	4591	4523	4775	4630	51	1390	100	3260	5	1	51379800	2358	8.00	2.36	12	0.02	574.00	1943.00	6480	20240508	-29.17	2550	20231023	80.00	6480	-29.17	20240508	3052	50.39	20240102	24600	-81.34	20240412	4120	11.41	20240805	0.33	N	211050	100	51 억	665981	N	N	1	N	N
41	20240924	090949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4655	-5	5	-0.11	521645	112	0.22	4660	4660	4630	6050	3265	4660	4657.54	1.30	-59	4813	4736	4668	4591	4523	4775	4630	51	1390	100	3260	5	1	51379800	2392	8.11	2.40	12	0.00	574.00	1943.00	6480	20240508	-28.16	2550	20231023	82.55	6480	-28.16	20240508	3052	52.52	20240102	24600	-81.08	20240412	4120	12.99	20240805	0.33	N	211050	100	51 억	665981	N	N	1	N	N
42	20240923	160943	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4660	-10	5	-0.21	240411830	51540	49.09	4625	4745	4600	6070	3270	4670	4664.57	1.35	-25883	4926	4797	4621	4492	4316	4862	4557	51	1400	100	3260	5	1	51379800	2394	8.12	2.40	12	0.10	574.00	1943.00	6480	20240508	-28.09	2550	20231023	82.75	6480	-28.09	20240508	3052	52.69	20240102	24600	-81.06	20240412	4120	13.11	20240805	0.33	N	211050	100	51 억	691654	N	N	1	N	N
43	20240923	150945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	-5	5	-0.11	235069850	50394	48.00	4625	4745	4600	6070	3270	4670	4664.64	1.35	-25485	4926	4797	4621	4492	4316	4862	4557	51	1400	100	3260	5	1	51379800	2397	8.13	2.40	12	0.10	574.00	1943.00	6480	20240508	-28.01	2550	20231023	82.94	6480	-28.01	20240508	3052	52.85	20240102	24600	-81.04	20240412	4120	13.23	20240805	0.33	N	211050	100	51 억	691654	N	N	0	N	N
44	20240923	140950	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4650	-20	5	-0.43	220954725	47364	45.11	4625	4745	4600	6070	3270	4670	4665.04	1.35	-25356	4926	4797	4621	4492	4316	4862	4557	51	1400	100	3260	5	1	51379800	2389	8.10	2.39	12	0.09	574.00	1943.00	6480	20240508	-28.24	2550	20231023	82.35	6480	-28.24	20240508	3052	52.36	20240102	24600	-81.10	20240412	4120	12.86	20240805	0.33	N	211050	100	51 억	691654	N	N	0	N	N
45	20240923	130946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4705	35	2	0.75	176293545	37819	36.02	4625	4745	4600	6070	3270	4670	4661.51	1.35	-19531	4926	4797	4621	4492	4316	4862	4557	51	1400	100	3260	5	1	51379800	2417	8.20	2.42	12	0.07	574.00	1943.00	6480	20240508	-27.39	2550	20231023	84.51	6480	-27.39	20240508	3052	54.16	20240102	24600	-80.87	20240412	4120	14.20	20240805	0.33	N	211050	100	51 억	691654	N	N	0	N	N
46	20240923	120947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	40	2	0.86	167784305	36008	34.29	4625	4745	4600	6070	3270	4670	4659.64	1.35	-18906	4926	4797	4621	4492	4316	4862	4557	51	1400	100	3260	5	1	51379800	2420	8.21	2.42	12	0.07	574.00	1943.00	6480	20240508	-27.31	2550	20231023	84.71	6480	-27.31	20240508	3052	54.33	20240102	24600	-80.85	20240412	4120	14.32	20240805	0.33	N	211050	100	51 억	691654	N	N	0	N	N
47	20240923	110946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	5	2	0.11	144330100	31006	29.53	4625	4745	4600	6070	3270	4670	4654.91	1.35	-16959	4926	4797	4621	4492	4316	4862	4557	51	1400	100	3260	5	1	51379800	2402	8.14	2.41	12	0.06	574.00	1943.00	6480	20240508	-27.85	2550	20231023	83.33	6480	-27.85	20240508	3052	53.18	20240102	24600	-81.00	20240412	4120	13.47	20240805	0.33	N	211050	100	51 억	691654	N	N	0	N	N
48	20240923	100944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4625	-45	5	-0.96	88632650	19061	18.15	4625	4700	4600	6070	3270	4670	4649.95	1.35	-6165	4926	4797	4621	4492	4316	4862	4557	51	1400	100	3260	5	1	51379800	2376	8.06	2.38	12	0.04	574.00	1943.00	6480	20240508	-28.63	2550	20231023	81.37	6480	-28.63	20240508	3052	51.54	20240102	24600	-81.20	20240412	4120	12.26	20240805	0.33	N	211050	100	51 억	691654	N	N	0	N	N
49	20240923	090945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	20	2	0.43	14772270	3180	3.03	4625	4695	4625	6070	3270	4670	4645.37	1.35	896	4926	4797	4621	4492	4316	4862	4557	51	1400	100	3260	5	1	51379800	2410	8.17	2.41	12	0.01	574.00	1943.00	6480	20240508	-27.62	2550	20231023	83.92	6480	-27.62	20240508	3052	53.67	20240102	24600	-80.93	20240412	4120	13.83	20240805	0.33	N	211050	100	51 억	691654	N	N	0	N	N
50	20240913	160858	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4500	90	2	2.04	124610950	27939	69.62	4420	4540	4325	5730	3090	4410	4460.11	1.39	-2688	4653	4531	4448	4326	4243	4490	4285	51	1320	100	3080	5	1	51379800	2312	7.84	2.32	12	0.05	574.00	1943.00	6480	20240508	-30.56	2550	20231023	76.47	6480	-30.56	20240508	3052	47.44	20240102	24600	-81.71	20240412	4120	9.22	20240805	0.33	N	211050	100	51 억	714723	N	N	0	N	N
51	20240913	150905	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4485	75	2	1.70	123747585	27747	69.14	4420	4540	4325	5730	3090	4410	4459.85	1.39	-2643	4653	4531	4448	4326	4243	4490	4285	51	1320	100	3080	5	1	51379800	2304	7.81	2.31	12	0.05	574.00	1943.00	6480	20240508	-30.79	2550	20231023	75.88	6480	-30.79	20240508	3052	46.95	20240102	24600	-81.77	20240412	4120	8.86	20240805	0.33	N	211050	100	51 억	714723	N	N	0	N	N
52	20240913	140909	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4455	45	2	1.02	88510145	19866	49.51	4420	4540	4325	5730	3090	4410	4455.36	1.39	-747	4653	4531	4448	4326	4243	4490	4285	51	1320	100	3080	5	1	51379800	2289	7.76	2.29	12	0.04	574.00	1943.00	6480	20240508	-31.25	2550	20231023	74.71	6480	-31.25	20240508	3052	45.97	20240102	24600	-81.89	20240412	4120	8.13	20240805	0.33	N	211050	100	51 억	714723	N	N	0	N	N
53	20240913	130902	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4430	20	2	0.45	80712290	18118	45.15	4420	4540	4325	5730	3090	4410	4454.81	1.39	293	4653	4531	4448	4326	4243	4490	4285	51	1320	100	3080	5	1	51379800	2276	7.72	2.28	12	0.04	574.00	1943.00	6480	20240508	-31.64	2550	20231023	73.73	6480	-31.64	20240508	3052	45.15	20240102	24600	-81.99	20240412	4120	7.52	20240805	0.33	N	211050	100	51 억	714723	N	N	0	N	N
54	20240913	120902	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4470	60	2	1.36	76147530	17093	42.60	4420	4540	4325	5730	3090	4410	4454.90	1.39	656	4653	4531	4448	4326	4243	4490	4285	51	1320	100	3080	5	1	51379800	2297	7.79	2.30	12	0.03	574.00	1943.00	6480	20240508	-31.02	2550	20231023	75.29	6480	-31.02	20240508	3052	46.46	20240102	24600	-81.83	20240412	4120	8.50	20240805	0.33	N	211050	100	51 억	714723	N	N	0	N	N
55	20240913	110903	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4475	65	2	1.47	56468330	12714	31.68	4420	4475	4325	5730	3090	4410	4441.43	1.39	-1903	4653	4531	4448	4326	4243	4490	4285	51	1320	100	3080	5	1	51379800	2299	7.80	2.30	12	0.02	574.00	1943.00	6480	20240508	-30.94	2550	20231023	75.49	6480	-30.94	20240508	3052	46.63	20240102	24600	-81.81	20240412	4120	8.62	20240805	0.33	N	211050	100	51 억	714723	N	N	0	N	N
56	20240913	100908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4470	60	2	1.36	22652780	5094	12.69	4420	4470	4325	5730	3090	4410	4446.95	1.39	82	4653	4531	4448	4326	4243	4490	4285	51	1320	100	3080	5	1	51379800	2297	7.79	2.30	12	0.01	574.00	1943.00	6480	20240508	-31.02	2550	20231023	75.29	6480	-31.02	20240508	3052	46.46	20240102	24600	-81.83	20240412	4120	8.50	20240805	0.33	N	211050	100	51 억	714723	N	N	0	N	N
57	20240913	090910	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4375	-35	5	-0.79	4565000	1033	2.57	4420	4420	4325	5730	3090	4410	4419.17	1.39	-1014	4653	4531	4448	4326	4243	4490	4285	51	1320	100	3080	5	1	51379800	2248	7.62	2.25	12	0.00	574.00	1943.00	6480	20240508	-32.48	2550	20231023	71.57	6480	-32.48	20240508	3052	43.35	20240102	24600	-82.22	20240412	4120	6.19	20240805	0.33	N	211050	100	51 억	714723	N	N	0	N	N
58	20240912	160848	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4410	0	3	0.00	176850575	40127	28.62	4570	4570	4365	5730	3090	4410	4407.27	1.42	-13944	4603	4506	4418	4321	4233	4555	4370	51	1320	100	3080	5	1	51379800	2266	7.68	2.27	12	0.08	574.00	1943.00	6480	20240508	-31.94	2550	20231023	72.94	6480	-31.94	20240508	3052	44.50	20240102	24600	-82.07	20240412	4120	7.04	20240805	0.33	N	211050	100	51 억	728847	N	N	0	N	N
59	20240912	150903	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4425	15	2	0.34	143121770	32483	23.17	4570	4570	4365	5730	3090	4410	4406.05	1.42	-15936	4603	4506	4418	4321	4233	4555	4370	51	1320	100	3080	5	1	51379800	2274	7.71	2.28	12	0.06	574.00	1943.00	6480	20240508	-31.71	2550	20231023	73.53	6480	-31.71	20240508	3052	44.99	20240102	24600	-82.01	20240412	4120	7.40	20240805	0.33	N	211050	100	51 억	728847	N	N	0	N	N
60	20240912	140906	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4440	30	2	0.68	126892950	28831	20.57	4570	4570	4365	5730	3090	4410	4401.27	1.42	-12890	4603	4506	4418	4321	4233	4555	4370	51	1320	100	3080	5	1	51379800	2281	7.74	2.29	12	0.06	574.00	1943.00	6480	20240508	-31.48	2550	20231023	74.12	6480	-31.48	20240508	3052	45.48	20240102	24600	-81.95	20240412	4120	7.77	20240805	0.33	N	211050	100	51 억	728847	N	N	0	N	N
61	20240912	130858	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4415	5	2	0.11	103320235	23498	16.76	4570	4570	4365	5730	3090	4410	4396.98	1.42	-10890	4603	4506	4418	4321	4233	4555	4370	51	1320	100	3080	5	1	51379800	2268	7.69	2.27	12	0.05	574.00	1943.00	6480	20240508	-31.87	2550	20231023	73.14	6480	-31.87	20240508	3052	44.66	20240102	24600	-82.05	20240412	4120	7.16	20240805	0.33	N	211050	100	51 억	728847	N	N	0	N	N
62	20240912	120856	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4420	10	2	0.23	99672500	22672	16.17	4570	4570	4365	5730	3090	4410	4396.28	1.42	-10489	4603	4506	4418	4321	4233	4555	4370	51	1320	100	3080	5	1	51379800	2271	7.70	2.27	12	0.04	574.00	1943.00	6480	20240508	-31.79	2550	20231023	73.33	6480	-31.79	20240508	3052	44.82	20240102	24600	-82.03	20240412	4120	7.28	20240805	0.33	N	211050	100	51 억	728847	N	N	0	N	N
63	20240912	110857	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4395	-15	5	-0.34	74324960	16914	12.06	4570	4570	4365	5730	3090	4410	4394.29	1.42	-10774	4603	4506	4418	4321	4233	4555	4370	51	1320	100	3080	5	1	51379800	2258	7.66	2.26	12	0.03	574.00	1943.00	6480	20240508	-32.18	2550	20231023	72.35	6480	-32.18	20240508	3052	44.00	20240102	24600	-82.13	20240412	4120	6.67	20240805	0.33	N	211050	100	51 억	728847	N	N	0	N	N
64	20240912	100858	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4395	-15	5	-0.34	51050740	11607	8.28	4570	4570	4370	5730	3090	4410	4398.27	1.42	-5997	4603	4506	4418	4321	4233	4555	4370	51	1320	100	3080	5	1	51379800	2258	7.66	2.26	12	0.02	574.00	1943.00	6480	20240508	-32.18	2550	20231023	72.35	6480	-32.18	20240508	3052	44.00	20240102	24600	-82.13	20240412	4120	6.67	20240805	0.33	N	211050	100	51 억	728847	N	N	0	N	N
65	20240912	090858	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4380	-30	5	-0.68	10812265	2439	1.74	4570	4570	4380	5730	3090	4410	4433.07	1.42	431	4603	4506	4418	4321	4233	4555	4370	51	1320	100	3080	5	1	51379800	2250	7.63	2.25	12	0.00	574.00	1943.00	6480	20240508	-32.41	2550	20231023	71.76	6480	-32.41	20240508	3052	43.51	20240102	24600	-82.20	20240412	4120	6.31	20240805	0.33	N	211050	100	51 억	728847	N	N	0	N	N
66	20240911	160838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4410	60	2	1.38	621482015	140193	123.81	4390	4515	4330	5650	3045	4350	4433.05	1.36	30428	4706	4527	4406	4227	4106	4467	4167	51	1300	100	3040	5	1	51379800	2266	7.68	2.27	12	0.27	574.00	1943.00	6480	20240508	-31.94	2550	20231023	72.94	6480	-31.94	20240508	3052	44.50	20240102	24600	-82.07	20240412	4120	7.04	20240805	0.33	N	211050	100	51 억	698512	N	N	0	N	N
67	20240911	150845	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4470	120	2	2.76	285753005	64185	56.69	4390	4515	4330	5650	3045	4350	4452.02	1.36	11609	4706	4527	4406	4227	4106	4467	4167	51	1300	100	3040	5	1	51379800	2297	7.79	2.30	12	0.12	574.00	1943.00	6480	20240508	-31.02	2550	20231023	75.29	6480	-31.02	20240508	3052	46.46	20240102	24600	-81.83	20240412	4120	8.50	20240805	0.33	N	211050	100	51 억	698512	N	N	0	N	N
68	20240911	140848	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4515	165	2	3.79	248118390	55787	49.27	4390	4515	4330	5650	3045	4350	4447.60	1.36	10537	4706	4527	4406	4227	4106	4467	4167	51	1300	100	3040	5	1	51379800	2320	7.87	2.32	12	0.11	574.00	1943.00	6480	20240508	-30.32	2550	20231023	77.06	6480	-30.32	20240508	3052	47.94	20240102	24600	-81.65	20240412	4120	9.59	20240805	0.33	N	211050	100	51 억	698512	N	N	0	N	N
69	20240911	130843	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4515	165	2	3.79	230687690	51911	45.85	4390	4515	4330	5650	3045	4350	4443.91	1.36	10494	4706	4527	4406	4227	4106	4467	4167	51	1300	100	3040	5	1	51379800	2320	7.87	2.32	12	0.10	574.00	1943.00	6480	20240508	-30.32	2550	20231023	77.06	6480	-30.32	20240508	3052	47.94	20240102	24600	-81.65	20240412	4120	9.59	20240805	0.33	N	211050	100	51 억	698512	N	N	0	N	N
70	20240911	120848	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4455	105	2	2.41	159630320	36020	31.81	4390	4495	4330	5650	3045	4350	4431.71	1.36	4110	4706	4527	4406	4227	4106	4467	4167	51	1300	100	3040	5	1	51379800	2289	7.76	2.29	12	0.07	574.00	1943.00	6480	20240508	-31.25	2550	20231023	74.71	6480	-31.25	20240508	3052	45.97	20240102	24600	-81.89	20240412	4120	8.13	20240805	0.33	N	211050	100	51 억	698512	N	N	0	N	N
71	20240911	110838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4465	115	2	2.64	139698995	31552	27.87	4390	4495	4330	5650	3045	4350	4427.58	1.36	3659	4706	4527	4406	4227	4106	4467	4167	51	1300	100	3040	5	1	51379800	2294	7.78	2.30	12	0.06	574.00	1943.00	6480	20240508	-31.10	2550	20231023	75.10	6480	-31.10	20240508	3052	46.30	20240102	24600	-81.85	20240412	4120	8.37	20240805	0.33	N	211050	100	51 억	698512	N	N	0	N	N
72	20240911	100835	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4455	105	2	2.41	86534120	19607	17.32	4390	4495	4330	5650	3045	4350	4413.43	1.36	-533	4706	4527	4406	4227	4106	4467	4167	51	1300	100	3040	5	1	51379800	2289	7.76	2.29	12	0.04	574.00	1943.00	6480	20240508	-31.25	2550	20231023	74.71	6480	-31.25	20240508	3052	45.97	20240102	24600	-81.89	20240412	4120	8.13	20240805	0.33	N	211050	100	51 억	698512	N	N	0	N	N
73	20240911	090850	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4360	10	2	0.23	2019220	463	0.41	4390	4390	4350	5650	3045	4350	4361.17	1.36	-425	4706	4527	4406	4227	4106	4467	4167	51	1300	100	3040	5	1	51379800	2240	7.60	2.24	12	0.00	574.00	1943.00	6480	20240508	-32.72	2550	20231023	70.98	6480	-32.72	20240508	3052	42.86	20240102	24600	-82.28	20240412	4120	5.83	20240805	0.33	N	211050	100	51 억	698512	N	N	0	N	N
74	20240910	160839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4350	-50	5	-1.14	493327505	113118	227.76	4585	4585	4285	5720	3080	4400	4361.18	1.40	-23771	4516	4457	4341	4282	4166	4487	4312	51	1320	100	3080	5	1	51379800	2235	7.58	2.24	12	0.22	574.00	1943.00	6480	20240508	-32.87	2506	20230904	73.58	6480	-32.87	20240508	3052	42.53	20240102	24600	-82.32	20240412	4120	5.58	20240805	0.36	N	211050	100	51 억	717947	N	N	0	N	N
75	20240910	150848	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4315	-85	5	-1.93	480391255	110139	221.76	4585	4585	4285	5720	3080	4400	4361.68	1.40	-21509	4516	4457	4341	4282	4166	4487	4312	51	1320	100	3080	5	1	51379800	2217	7.52	2.22	12	0.21	574.00	1943.00	6480	20240508	-33.41	2506	20230904	72.19	6480	-33.41	20240508	3052	41.38	20240102	24600	-82.46	20240412	4120	4.73	20240805	0.36	N	211050	100	51 억	717947	N	N	0	N	N
76	20240910	140841	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4310	-90	5	-2.05	467215465	107098	215.64	4585	4585	4285	5720	3080	4400	4362.50	1.40	-19191	4516	4457	4341	4282	4166	4487	4312	51	1320	100	3080	5	1	51379800	2214	7.51	2.22	12	0.21	574.00	1943.00	6480	20240508	-33.49	2506	20230904	71.99	6480	-33.49	20240508	3052	41.22	20240102	24600	-82.48	20240412	4120	4.61	20240805	0.36	N	211050	100	51 억	717947	N	N	0	N	N
77	20240910	130839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4300	-100	5	-2.27	460749540	105593	212.61	4585	4585	4290	5720	3080	4400	4363.45	1.40	-18029	4516	4457	4341	4282	4166	4487	4312	51	1320	100	3080	5	1	51379800	2209	7.49	2.21	12	0.21	574.00	1943.00	6480	20240508	-33.64	2506	20230904	71.59	6480	-33.64	20240508	3052	40.89	20240102	24600	-82.52	20240412	4120	4.37	20240805	0.36	N	211050	100	51 억	717947	N	N	0	N	N
78	20240910	120840	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4325	-75	5	-1.70	413512735	94612	190.50	4585	4585	4300	5720	3080	4400	4370.62	1.40	-12717	4516	4457	4341	4282	4166	4487	4312	51	1320	100	3080	5	1	51379800	2222	7.53	2.23	12	0.18	574.00	1943.00	6480	20240508	-33.26	2506	20230904	72.59	6480	-33.26	20240508	3052	41.71	20240102	24600	-82.42	20240412	4120	4.98	20240805	0.36	N	211050	100	51 억	717947	N	N	0	N	N
79	20240910	110839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4395	-5	5	-0.11	103625615	23513	47.34	4585	4585	4330	5720	3080	4400	4407.16	1.40	-2858	4516	4457	4341	4282	4166	4487	4312	51	1320	100	3080	5	1	51379800	2258	7.66	2.26	12	0.05	574.00	1943.00	6480	20240508	-32.18	2506	20230904	75.38	6480	-32.18	20240508	3052	44.00	20240102	24600	-82.13	20240412	4120	6.67	20240805	0.36	N	211050	100	51 억	717947	N	N	0	N	N
80	20240910	100843	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4385	-15	5	-0.34	73234850	16610	33.44	4585	4585	4330	5720	3080	4400	4409.08	1.40	-7559	4516	4457	4341	4282	4166	4487	4312	51	1320	100	3080	5	1	51379800	2253	7.64	2.26	12	0.03	574.00	1943.00	6480	20240508	-32.33	2506	20230904	74.98	6480	-32.33	20240508	3052	43.68	20240102	24600	-82.17	20240412	4120	6.43	20240805	0.36	N	211050	100	51 억	717947	N	N	0	N	N
81	20240910	090839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4375	-25	5	-0.57	32145380	7270	14.64	4585	4585	4375	5720	3080	4400	4421.65	1.40	-3712	4516	4457	4341	4282	4166	4487	4312	51	1320	100	3080	5	1	51379800	2248	7.62	2.25	12	0.01	574.00	1943.00	6480	20240508	-32.48	2506	20230904	74.58	6480	-32.48	20240508	3052	43.35	20240102	24600	-82.22	20240412	4120	6.19	20240805	0.36	N	211050	100	51 억	717947	N	N	0	N	N
82	20240909	160823	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4400	100	2	2.33	209583075	49209	23.12	4400	4400	4225	5590	3010	4300	4259.03	1.41	-7645	4526	4412	4316	4202	4106	4365	4155	51	1290	100	3010	5	1	51379800	2261	7.67	2.26	12	0.10	574.00	1943.00	6480	20240508	-32.10	2506	20230904	75.58	6480	-32.10	20240508	3052	44.17	20240102	24600	-82.11	20240412	4120	6.80	20240805	0.34	N	211050	100	51 억	725275	N	N	0	N	N
83	20240909	150832	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4350	50	2	1.16	206813585	48578	22.82	4400	4400	4225	5590	3010	4300	4257.35	1.41	-7248	4526	4412	4316	4202	4106	4365	4155	51	1290	100	3010	5	1	51379800	2235	7.58	2.24	12	0.09	574.00	1943.00	6480	20240508	-32.87	2506	20230904	73.58	6480	-32.87	20240508	3052	42.53	20240102	24600	-82.32	20240412	4120	5.58	20240805	0.34	N	211050	100	51 억	725275	N	N	0	N	N
84	20240909	140835	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4300	0	3	0.00	193385680	45475	21.36	4400	4400	4225	5590	3010	4300	4252.57	1.41	-6246	4526	4412	4316	4202	4106	4365	4155	51	1290	100	3010	5	1	51379800	2209	7.49	2.21	12	0.09	574.00	1943.00	6480	20240508	-33.64	2506	20230904	71.59	6480	-33.64	20240508	3052	40.89	20240102	24600	-82.52	20240412	4120	4.37	20240805	0.34	N	211050	100	51 억	725275	N	N	0	N	N
85	20240909	130828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4290	-10	5	-0.23	175128990	41235	19.37	4400	4400	4225	5590	3010	4300	4247.10	1.41	-4184	4526	4412	4316	4202	4106	4365	4155	51	1290	100	3010	5	1	51379800	2204	7.47	2.21	12	0.08	574.00	1943.00	6480	20240508	-33.80	2506	20230904	71.19	6480	-33.80	20240508	3052	40.56	20240102	24600	-82.56	20240412	4120	4.13	20240805	0.34	N	211050	100	51 억	725275	N	N	0	N	N
86	20240909	120826	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4290	-10	5	-0.23	161286735	38000	17.85	4400	4400	4225	5590	3010	4300	4244.39	1.41	-6088	4526	4412	4316	4202	4106	4365	4155	51	1290	100	3010	5	1	51379800	2204	7.47	2.21	12	0.07	574.00	1943.00	6480	20240508	-33.80	2506	20230904	71.19	6480	-33.80	20240508	3052	40.56	20240102	24600	-82.56	20240412	4120	4.13	20240805	0.34	N	211050	100	51 억	725275	N	N	0	N	N
87	20240909	110827	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4280	-20	5	-0.47	154807175	36485	17.14	4400	4400	4225	5590	3010	4300	4243.04	1.41	-6962	4526	4412	4316	4202	4106	4365	4155	51	1290	100	3010	5	1	51379800	2199	7.46	2.20	12	0.07	574.00	1943.00	6480	20240508	-33.95	2506	20230904	70.79	6480	-33.95	20240508	3052	40.24	20240102	24600	-82.60	20240412	4120	3.88	20240805	0.34	N	211050	100	51 억	725275	N	N	0	N	N
88	20240909	100832	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4245	-55	5	-1.28	143078035	33741	15.85	4400	4400	4225	5590	3010	4300	4240.48	1.41	-6931	4526	4412	4316	4202	4106	4365	4155	51	1290	100	3010	5	1	51379800	2181	7.40	2.18	12	0.07	574.00	1943.00	6480	20240508	-34.49	2506	20230904	69.39	6480	-34.49	20240508	3052	39.09	20240102	24600	-82.74	20240412	4120	3.03	20240805	0.34	N	211050	100	51 억	725275	N	N	0	N	N
89	20240909	090826	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4250	-50	5	-1.16	23904395	5582	2.62	4400	4400	4230	5590	3010	4300	4282.41	1.41	-4683	4526	4412	4316	4202	4106	4365	4155	51	1290	100	3010	5	1	51379800	2184	7.40	2.19	12	0.01	574.00	1943.00	6480	20240508	-34.41	2506	20230904	69.59	6480	-34.41	20240508	3052	39.25	20240102	24600	-82.72	20240412	4120	3.16	20240805	0.34	N	211050	100	51 억	725275	N	N	0	N	N
90	20240906	160813	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4300	0	3	0.00	905207165	211793	39.43	4360	4430	4220	5590	3010	4300	4274.01	1.39	9748	4806	4552	4376	4122	3946	4465	4035	51	1290	100	3010	5	1	51379800	2209	7.49	2.21	12	0.41	574.00	1943.00	6480	20240508	-33.64	2506	20230904	71.59	6480	-33.64	20240508	3052	40.89	20240102	24600	-82.52	20240412	4120	4.37	20240805	0.36	N	211050	100	51 억	715832	N	N	0	N	N
91	20240906	150826	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4265	-35	5	-0.81	770444355	180394	33.58	4360	4430	4220	5590	3010	4300	4270.90	1.39	16093	4806	4552	4376	4122	3946	4465	4035	51	1290	100	3010	5	1	51379800	2191	7.43	2.20	12	0.35	574.00	1943.00	6480	20240508	-34.18	2506	20230904	70.19	6480	-34.18	20240508	3052	39.74	20240102	24600	-82.66	20240412	4120	3.52	20240805	0.36	N	211050	100	51 억	715832	N	N	0	N	N
92	20240906	140836	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4270	-30	5	-0.70	746706895	174831	32.55	4360	4430	4220	5590	3010	4300	4271.02	1.39	17748	4806	4552	4376	4122	3946	4465	4035	51	1290	100	3010	5	1	51379800	2194	7.44	2.20	12	0.34	574.00	1943.00	6480	20240508	-34.10	2506	20230904	70.39	6480	-34.10	20240508	3052	39.91	20240102	24600	-82.64	20240412	4120	3.64	20240805	0.36	N	211050	100	51 억	715832	N	N	0	N	N
93	20240906	130828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4260	-40	5	-0.93	582914295	136723	25.45	4360	4430	4220	5590	3010	4300	4263.47	1.39	-5208	4806	4552	4376	4122	3946	4465	4035	51	1290	100	3010	5	1	51379800	2189	7.42	2.19	12	0.27	574.00	1943.00	6480	20240508	-34.26	2506	20230904	69.99	6480	-34.26	20240508	3052	39.58	20240102	24600	-82.68	20240412	4120	3.40	20240805	0.36	N	211050	100	51 억	715832	N	N	0	N	N
94	20240906	120828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4295	-5	5	-0.12	559108785	131151	24.42	4360	4430	4220	5590	3010	4300	4263.09	1.39	8	4806	4552	4376	4122	3946	4465	4035	51	1290	100	3010	5	1	51379800	2207	7.48	2.21	12	0.26	574.00	1943.00	6480	20240508	-33.72	2506	20230904	71.39	6480	-33.72	20240508	3052	40.73	20240102	24600	-82.54	20240412	4120	4.25	20240805	0.36	N	211050	100	51 억	715832	N	N	0	N	N
95	20240906	110830	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4285	-15	5	-0.35	522667775	122672	22.84	4360	4430	4220	5590	3010	4300	4260.69	1.39	644	4806	4552	4376	4122	3946	4465	4035	51	1290	100	3010	5	1	51379800	2202	7.47	2.21	12	0.24	574.00	1943.00	6480	20240508	-33.87	2506	20230904	70.99	6480	-33.87	20240508	3052	40.40	20240102	24600	-82.58	20240412	4120	4.00	20240805	0.36	N	211050	100	51 억	715832	N	N	0	N	N
96	20240906	100825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4285	-15	5	-0.35	384348730	90072	16.77	4360	4430	4220	5590	3010	4300	4267.13	1.39	1206	4806	4552	4376	4122	3946	4465	4035	51	1290	100	3010	5	1	51379800	2202	7.47	2.21	12	0.18	574.00	1943.00	6480	20240508	-33.87	2506	20230904	70.99	6480	-33.87	20240508	3052	40.40	20240102	24600	-82.58	20240412	4120	4.00	20240805	0.36	N	211050	100	51 억	715832	N	N	0	N	N
97	20240906	090827	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4255	-45	5	-1.05	308229650	72341	13.47	4360	4430	4220	5590	3010	4300	4260.79	1.39	-2584	4806	4552	4376	4122	3946	4465	4035	51	1290	100	3010	5	1	51379800	2186	7.41	2.19	12	0.14	574.00	1943.00	6480	20240508	-34.34	2506	20230904	69.79	6480	-34.34	20240508	3052	39.42	20240102	24600	-82.70	20240412	4120	3.28	20240805	0.36	N	211050	100	51 억	715832	N	N	0	N	N
98	20240905	160813	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4300	-180	5	-4.02	2376325300	536641	256.34	4570	4630	4200	5820	3140	4480	4429.05	1.32	39293	4710	4595	4530	4415	4350	4562	4382	51	1340	100	3130	5	1	51379800	2209	7.49	2.21	12	1.04	574.00	1943.00	6480	20240508	-33.64	2506	20230904	71.59	6480	-33.64	20240508	3052	40.89	20240102	24600	-82.52	20240412	4120	4.37	20240805	0.40	N	211050	100	51 억	676887	N	N	0	N	N
99	20240905	150828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4310	-170	5	-3.79	2325259630	524756	250.66	4570	4630	4200	5820	3140	4480	4431.13	1.32	42575	4710	4595	4530	4415	4350	4562	4382	51	1340	100	3130	5	1	51379800	2214	7.51	2.22	12	1.02	574.00	1943.00	6480	20240508	-33.49	2506	20230904	71.99	6480	-33.49	20240508	3052	41.22	20240102	24600	-82.48	20240412	4120	4.61	20240805	0.40	N	211050	100	51 억	676887	N	N	0	N	N
100	20240905	140823	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4245	-235	5	-5.25	2237748510	504391	240.94	4570	4630	4200	5820	3140	4480	4436.54	1.32	36660	4710	4595	4530	4415	4350	4562	4382	51	1340	100	3130	5	1	51379800	2181	7.40	2.18	12	0.98	574.00	1943.00	6480	20240508	-34.49	2506	20230904	69.39	6480	-34.49	20240508	3052	39.09	20240102	24600	-82.74	20240412	4120	3.03	20240805	0.40	N	211050	100	51 억	676887	N	N	0	N	N
101	20240905	130824	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4235	-245	5	-5.47	2135934830	480451	229.50	4570	4630	4200	5820	3140	4480	4445.69	1.32	51393	4710	4595	4530	4415	4350	4562	4382	51	1340	100	3130	5	1	51379800	2176	7.38	2.18	12	0.94	574.00	1943.00	6480	20240508	-34.65	2506	20230904	68.99	6480	-34.65	20240508	3052	38.76	20240102	24600	-82.78	20240412	4120	2.79	20240805	0.40	N	211050	100	51 억	676887	N	N	0	N	N
102	20240905	120823	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4325	-155	5	-3.46	1907087435	427040	203.99	4570	4630	4325	5820	3140	4480	4465.83	1.32	72875	4710	4595	4530	4415	4350	4562	4382	51	1340	100	3130	5	1	51379800	2222	7.53	2.23	12	0.83	574.00	1943.00	6480	20240508	-33.26	2506	20230904	72.59	6480	-33.26	20240508	3052	41.71	20240102	24600	-82.42	20240412	4120	4.98	20240805	0.40	N	211050	100	51 억	676887	N	N	0	N	N
103	20240905	110820	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4365	-115	5	-2.57	1765408085	394431	188.41	4570	4630	4360	5820	3140	4480	4475.84	1.32	92620	4710	4595	4530	4415	4350	4562	4382	51	1340	100	3130	5	1	51379800	2243	7.60	2.25	12	0.77	574.00	1943.00	6480	20240508	-32.64	2506	20230904	74.18	6480	-32.64	20240508	3052	43.02	20240102	24600	-82.26	20240412	4120	5.95	20240805	0.40	N	211050	100	51 억	676887	N	N	0	N	N
104	20240905	100819	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4410	-70	5	-1.56	1585186720	353370	168.80	4570	4630	4385	5820	3140	4480	4485.91	1.32	117951	4710	4595	4530	4415	4350	4562	4382	51	1340	100	3130	5	1	51379800	2266	7.68	2.27	12	0.69	574.00	1943.00	6480	20240508	-31.94	2506	20230904	75.98	6480	-31.94	20240508	3052	44.50	20240102	24600	-82.07	20240412	4120	7.04	20240805	0.40	N	211050	100	51 억	676887	N	N	0	N	N
105	20240905	090827	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4520	40	2	0.89	955984025	213324	101.90	4570	4590	4405	5820	3140	4480	4481.37	1.32	116219	4710	4595	4530	4415	4350	4562	4382	51	1340	100	3130	5	1	51379800	2322	7.87	2.33	12	0.42	574.00	1943.00	6480	20240508	-30.25	2506	20230904	80.37	6480	-30.25	20240508	3052	48.10	20240102	24600	-81.63	20240412	4120	9.71	20240805	0.40	N	211050	100	51 억	676887	N	N	0	N	N
106	20240904	160807	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4480	-140	5	-3.03	951269600	209347	95.01	4645	4645	4465	6000	3235	4620	4543.98	1.37	-29027	4843	4731	4628	4516	4413	4680	4465	51	1380	100	3230	5	1	51379800	2302	7.80	2.31	12	0.41	574.00	1943.00	6480	20240508	-30.86	2506	20230904	78.77	6480	-30.86	20240508	3052	46.79	20240102	24600	-81.79	20240412	4120	8.74	20240805	0.43	N	211050	100	51 억	705847	N	N	0	N	N
107	20240904	150812	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4495	-125	5	-2.71	917118885	201726	91.55	4645	4645	4465	6000	3235	4620	4546.36	1.37	-23874	4843	4731	4628	4516	4413	4680	4465	51	1380	100	3230	5	1	51379800	2310	7.83	2.31	12	0.39	574.00	1943.00	6480	20240508	-30.63	2506	20230904	79.37	6480	-30.63	20240508	3052	47.28	20240102	24600	-81.73	20240412	4120	9.10	20240805	0.43	N	211050	100	51 억	705847	N	N	0	N	N
108	20240904	140816	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4480	-140	5	-3.03	858366330	188637	85.61	4645	4645	4480	6000	3235	4620	4550.36	1.37	-19907	4843	4731	4628	4516	4413	4680	4465	51	1380	100	3230	5	1	51379800	2302	7.80	2.31	12	0.37	574.00	1943.00	6480	20240508	-30.86	2506	20230904	78.77	6480	-30.86	20240508	3052	46.79	20240102	24600	-81.79	20240412	4120	8.74	20240805	0.43	N	211050	100	51 억	705847	N	N	0	N	N
109	20240904	130813	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4545	-75	5	-1.62	752093075	165069	74.91	4645	4645	4505	6000	3235	4620	4556.23	1.37	-1312	4843	4731	4628	4516	4413	4680	4465	51	1380	100	3230	5	1	51379800	2335	7.92	2.34	12	0.32	574.00	1943.00	6480	20240508	-29.86	2506	20230904	81.36	6480	-29.86	20240508	3052	48.92	20240102	24600	-81.52	20240412	4120	10.32	20240805	0.43	N	211050	100	51 억	705847	N	N	0	N	N
110	20240904	120810	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4545	-75	5	-1.62	735238810	161351	73.22	4645	4645	4505	6000	3235	4620	4556.77	1.37	1934	4843	4731	4628	4516	4413	4680	4465	51	1380	100	3230	5	1	51379800	2335	7.92	2.34	12	0.31	574.00	1943.00	6480	20240508	-29.86	2506	20230904	81.36	6480	-29.86	20240508	3052	48.92	20240102	24600	-81.52	20240412	4120	10.32	20240805	0.43	N	211050	100	51 억	705847	N	N	0	N	N
111	20240904	110809	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4560	-60	5	-1.30	714520325	156792	71.16	4645	4645	4505	6000	3235	4620	4557.12	1.37	5707	4843	4731	4628	4516	4413	4680	4465	51	1380	100	3230	5	1	51379800	2343	7.94	2.35	12	0.31	574.00	1943.00	6480	20240508	-29.63	2506	20230904	81.96	6480	-29.63	20240508	3052	49.41	20240102	24600	-81.46	20240412	4120	10.68	20240805	0.43	N	211050	100	51 억	705847	N	N	0	N	N
112	20240904	100811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4525	-95	5	-2.06	542068830	119001	54.01	4645	4645	4505	6000	3235	4620	4555.16	1.37	3309	4843	4731	4628	4516	4413	4680	4465	51	1380	100	3230	5	1	51379800	2325	7.88	2.33	12	0.23	574.00	1943.00	6480	20240508	-30.17	2506	20230904	80.57	6480	-30.17	20240508	3052	48.26	20240102	24600	-81.61	20240412	4120	9.83	20240805	0.43	N	211050	100	51 억	705847	N	N	0	N	N
113	20240904	090815	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4635	15	2	0.32	193779430	42476	19.28	4645	4645	4550	6000	3235	4620	4562.09	1.37	-871	4843	4731	4628	4516	4413	4680	4465	51	1380	100	3230	5	1	51379800	2381	8.07	2.39	12	0.08	574.00	1943.00	6480	20240508	-28.47	2506	20230904	84.96	6480	-28.47	20240508	3052	51.87	20240102	24600	-81.16	20240412	4120	12.50	20240805	0.43	N	211050	100	51 억	705847	N	N	0	N	N
114	20240903	160800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4620	-20	5	-0.43	1011551120	220350	123.14	4650	4740	4525	6030	3250	4640	4590.63	1.33	21112	4880	4760	4670	4550	4460	4820	4610	51	1390	100	3240	5	1	51379800	2374	8.05	2.38	12	0.43	574.00	1943.00	6480	20240508	-28.70	2490	20230828	85.54	6480	-28.70	20240508	3052	51.38	20240102	24600	-81.22	20240412	4120	12.14	20240805	0.44	N	211050	100	51 억	685008	N	N	0	N	N
115	20240903	150807	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4590	-50	5	-1.08	990844760	215854	120.62	4650	4740	4525	6030	3250	4640	4590.35	1.33	22787	4880	4760	4670	4550	4460	4820	4610	51	1390	100	3240	5	1	51379800	2358	8.00	2.36	12	0.42	574.00	1943.00	6480	20240508	-29.17	2490	20230828	84.34	6480	-29.17	20240508	3052	50.39	20240102	24600	-81.34	20240412	4120	11.41	20240805	0.44	N	211050	100	51 억	685008	N	N	0	N	N
116	20240903	140808	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4615	-25	5	-0.54	944017525	205670	114.93	4650	4740	4525	6030	3250	4640	4589.96	1.33	31418	4880	4760	4670	4550	4460	4820	4610	51	1390	100	3240	5	1	51379800	2371	8.04	2.38	12	0.40	574.00	1943.00	6480	20240508	-28.78	2490	20230828	85.34	6480	-28.78	20240508	3052	51.21	20240102	24600	-81.24	20240412	4120	12.01	20240805	0.44	N	211050	100	51 억	685008	N	N	0	N	N
117	20240903	130808	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4635	-5	5	-0.11	928903340	202400	113.10	4650	4740	4525	6030	3250	4640	4589.44	1.33	32721	4880	4760	4670	4550	4460	4820	4610	51	1390	100	3240	5	1	51379800	2381	8.07	2.39	12	0.39	574.00	1943.00	6480	20240508	-28.47	2490	20230828	86.14	6480	-28.47	20240508	3052	51.87	20240102	24600	-81.16	20240412	4120	12.50	20240805	0.44	N	211050	100	51 억	685008	N	N	0	N	N
118	20240903	120757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4600	-40	5	-0.86	881368580	192111	107.36	4650	4740	4525	6030	3250	4640	4587.81	1.33	41390	4880	4760	4670	4550	4460	4820	4610	51	1390	100	3240	5	1	51379800	2363	8.01	2.37	12	0.37	574.00	1943.00	6480	20240508	-29.01	2490	20230828	84.74	6480	-29.01	20240508	3052	50.72	20240102	24600	-81.30	20240412	4120	11.65	20240805	0.44	N	211050	100	51 억	685008	N	N	0	N	N
119	20240903	110756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4605	-35	5	-0.75	849662815	185223	103.51	4650	4740	4525	6030	3250	4640	4587.24	1.33	48274	4880	4760	4670	4550	4460	4820	4610	51	1390	100	3240	5	1	51379800	2366	8.02	2.37	12	0.36	574.00	1943.00	6480	20240508	-28.94	2490	20230828	84.94	6480	-28.94	20240508	3052	50.88	20240102	24600	-81.28	20240412	4120	11.77	20240805	0.44	N	211050	100	51 억	685008	N	N	0	N	N
120	20240903	100757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4595	-45	5	-0.97	818159755	178374	99.68	4650	4740	4525	6030	3250	4640	4586.77	1.33	47228	4880	4760	4670	4550	4460	4820	4610	51	1390	100	3240	5	1	51379800	2361	8.01	2.36	12	0.35	574.00	1943.00	6480	20240508	-29.09	2490	20230828	84.54	6480	-29.09	20240508	3052	50.56	20240102	24600	-81.32	20240412	4120	11.53	20240805	0.44	N	211050	100	51 억	685008	N	N	0	N	N
121	20240903	090759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4640	0	3	0.00	471880230	102337	57.19	4650	4740	4580	6030	3250	4640	4611.04	1.33	56009	4880	4760	4670	4550	4460	4820	4610	51	1390	100	3240	5	1	51379800	2384	8.08	2.39	12	0.20	574.00	1943.00	6480	20240508	-28.40	2490	20230828	86.35	6480	-28.40	20240508	3052	52.03	20240102	24600	-81.14	20240412	4120	12.62	20240805	0.44	N	211050	100	51 억	685008	N	N	0	N	N
122	20240902	160751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4640	-5	5	-0.11	830755350	178949	272.38	4600	4790	4580	6030	3255	4645	4642.41	1.27	30189	4898	4771	4703	4576	4508	4737	4542	51	1385	100	3250	5	1	51379800	2384	8.08	2.39	12	0.35	574.00	1943.00	6480	20240508	-28.40	2486	20230825	86.65	6480	-28.40	20240508	3052	52.03	20240102	24600	-81.14	20240412	4120	12.62	20240805	0.45	N	211050	100	51 억	654957	N	N	0	N	N
123	20240902	150804	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4625	-20	5	-0.43	576060080	124112	188.91	4600	4790	4580	6030	3255	4645	4641.45	1.27	7777	4898	4771	4703	4576	4508	4737	4542	51	1385	100	3250	5	1	51379800	2376	8.06	2.38	12	0.24	574.00	1943.00	6480	20240508	-28.63	2486	20230825	86.04	6480	-28.63	20240508	3052	51.54	20240102	24600	-81.20	20240412	4120	12.26	20240805	0.45	N	211050	100	51 억	654957	N	N	0	N	N
124	20240902	140800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4615	-30	5	-0.65	553087445	119126	181.32	4600	4790	4580	6030	3255	4645	4642.88	1.27	11487	4898	4771	4703	4576	4508	4737	4542	51	1385	100	3250	5	1	51379800	2371	8.04	2.38	12	0.23	574.00	1943.00	6480	20240508	-28.78	2486	20230825	85.64	6480	-28.78	20240508	3052	51.21	20240102	24600	-81.24	20240412	4120	12.01	20240805	0.45	N	211050	100	51 억	654957	N	N	0	N	N
125	20240902	130756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4595	-50	5	-1.08	550217065	118504	180.38	4600	4790	4580	6030	3255	4645	4643.03	1.27	12069	4898	4771	4703	4576	4508	4737	4542	51	1385	100	3250	5	1	51379800	2361	8.01	2.36	12	0.23	574.00	1943.00	6480	20240508	-29.09	2486	20230825	84.84	6480	-29.09	20240508	3052	50.56	20240102	24600	-81.32	20240412	4120	11.53	20240805	0.45	N	211050	100	51 억	654957	N	N	0	N	N
126	20240902	120800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4630	-15	5	-0.32	491644320	105803	161.04	4600	4790	4580	6030	3255	4645	4646.79	1.27	19142	4898	4771	4703	4576	4508	4737	4542	51	1385	100	3250	5	1	51379800	2379	8.07	2.38	12	0.21	574.00	1943.00	6480	20240508	-28.55	2486	20230825	86.24	6480	-28.55	20240508	3052	51.70	20240102	24600	-81.18	20240412	4120	12.38	20240805	0.45	N	211050	100	51 억	654957	N	N	0	N	N
127	20240902	110753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4640	-5	5	-0.11	485743465	104530	159.11	4600	4790	4580	6030	3255	4645	4646.93	1.27	19934	4898	4771	4703	4576	4508	4737	4542	51	1385	100	3250	5	1	51379800	2384	8.08	2.39	12	0.20	574.00	1943.00	6480	20240508	-28.40	2486	20230825	86.65	6480	-28.40	20240508	3052	52.03	20240102	24600	-81.14	20240412	4120	12.62	20240805	0.45	N	211050	100	51 억	654957	N	N	0	N	N
128	20240902	100752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4645	0	3	0.00	478158145	102894	156.62	4600	4790	4580	6030	3255	4645	4647.09	1.27	20595	4898	4771	4703	4576	4508	4737	4542	51	1385	100	3250	5	1	51379800	2387	8.09	2.39	12	0.20	574.00	1943.00	6480	20240508	-28.32	2486	20230825	86.85	6480	-28.32	20240508	3052	52.20	20240102	24600	-81.12	20240412	4120	12.74	20240805	0.45	N	211050	100	51 억	654957	N	N	0	N	N
129	20240902	090747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4580	-65	5	-1.40	156940350	34220	52.09	4600	4600	4580	6030	3255	4645	4586.22	1.27	6666	4898	4771	4703	4576	4508	4737	4542	51	1385	100	3250	5	1	51379800	2353	7.98	2.36	12	0.07	574.00	1943.00	6480	20240508	-29.32	2486	20230825	84.23	6480	-29.32	20240508	3052	50.07	20240102	24600	-81.38	20240412	4120	11.17	20240805	0.45	N	211050	100	51 억	654957	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History