KissMeData/241520/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-55	5	-1.88	138084805	47889	124.51	2930	2930	2850	3800	2050	2925	2883.43	1.78	-18323	2951	2937	2911	2897	2871	2945	2905	139	875	500	2040	5	1	27496125	789	5.47	0.74	12	0.17	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.43	N	241520	500	139 억	489876	N	N	0	N	N
3	20240930	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-45	5	-1.54	132361875	45895	119.33	2930	2930	2850	3800	2050	2925	2884.02	1.78	-17706	2951	2937	2911	2897	2871	2945	2905	139	875	500	2040	5	1	27496125	792	5.49	0.74	12	0.17	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.43	N	241520	500	139 억	489876	N	N	0	N	N
4	20240930	141049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-40	5	-1.37	107947110	37404	97.25	2930	2930	2850	3800	2050	2925	2885.98	1.78	-15459	2951	2937	2911	2897	2871	2945	2905	139	875	500	2040	5	1	27496125	793	5.50	0.74	12	0.14	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.43	N	241520	500	139 억	489876	N	N	0	N	N
5	20240930	131043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-60	5	-2.05	99807125	34575	89.90	2930	2930	2850	3800	2050	2925	2886.68	1.78	-13452	2951	2937	2911	2897	2871	2945	2905	139	875	500	2040	5	1	27496125	788	5.46	0.74	12	0.13	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.43	N	241520	500	139 억	489876	N	N	0	N	N
6	20240930	121039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-65	5	-2.22	93297200	32305	83.99	2930	2930	2850	3800	2050	2925	2888.01	1.78	-12828	2951	2937	2911	2897	2871	2945	2905	139	875	500	2040	5	1	27496125	786	5.45	0.74	12	0.12	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.43	N	241520	500	139 억	489876	N	N	0	N	N
7	20240930	111037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-70	5	-2.39	85289540	29504	76.71	2930	2930	2850	3800	2050	2925	2890.78	1.78	-13257	2951	2937	2911	2897	2871	2945	2905	139	875	500	2040	5	1	27496125	785	5.44	0.73	12	0.11	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.43	N	241520	500	139 억	489876	N	N	0	N	N
8	20240930	101035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-55	5	-1.88	54821110	18872	49.07	2930	2930	2870	3800	2050	2925	2904.89	1.78	-6929	2951	2937	2911	2897	2871	2945	2905	139	875	500	2040	5	1	27496125	789	5.47	0.74	12	0.07	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.43	N	241520	500	139 억	489876	N	N	0	N	N
9	20240930	090952	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-40	5	-1.37	36813565	12618	32.81	2930	2930	2880	3800	2050	2925	2917.54	1.78	-3951	2951	2937	2911	2897	2871	2945	2905	139	875	500	2040	5	1	27496125	793	5.50	0.74	12	0.05	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.43	N	241520	500	139 억	489876	N	N	0	N	N
10	20240927	161044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2925	15	2	0.52	105789345	36485	50.13	2900	2925	2885	3780	2040	2910	2899.51	1.77	3195	2966	2937	2906	2877	2846	2952	2892	139	870	500	2030	5	1	27496125	804	5.57	0.75	12	0.13	525.00	3891.00	5140	20240123	-43.09	2155	20240805	35.73	5140	-43.09	20240123	2155	35.73	20240805	5140	-43.09	20240123	2155	35.73	20240805	3.50	N	241520	500	139 억	486681	N	N	459	N	N
11	20240927	151046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2915	5	2	0.17	98168560	33870	46.54	2900	2920	2885	3780	2040	2910	2898.39	1.77	3241	2966	2937	2906	2877	2846	2952	2892	139	870	500	2030	5	1	27496125	802	5.55	0.75	12	0.12	525.00	3891.00	5140	20240123	-43.29	2155	20240805	35.27	5140	-43.29	20240123	2155	35.27	20240805	5140	-43.29	20240123	2155	35.27	20240805	3.50	N	241520	500	139 억	486681	N	N	459	N	N
12	20240927	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	0	3	0.00	91023510	31410	43.16	2900	2920	2885	3780	2040	2910	2897.91	1.77	3533	2966	2937	2906	2877	2846	2952	2892	139	870	500	2030	5	1	27496125	800	5.54	0.75	12	0.11	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.50	N	241520	500	139 억	486681	N	N	459	N	N
13	20240927	131045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	0	3	0.00	78365845	27062	37.19	2900	2920	2885	3780	2040	2910	2895.79	1.77	652	2966	2937	2906	2877	2846	2952	2892	139	870	500	2030	5	1	27496125	800	5.54	0.75	12	0.10	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.50	N	241520	500	139 억	486681	N	N	459	N	N
14	20240927	121041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	-15	5	-0.52	55387110	19119	26.27	2900	2920	2885	3780	2040	2910	2896.97	1.77	-490	2966	2937	2906	2877	2846	2952	2892	139	870	500	2030	5	1	27496125	796	5.51	0.74	12	0.07	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	5140	-43.68	20240123	2155	34.34	20240805	5140	-43.68	20240123	2155	34.34	20240805	3.50	N	241520	500	139 억	486681	N	N	459	N	N
15	20240927	111044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	-15	5	-0.52	43708120	15078	20.72	2900	2920	2890	3780	2040	2910	2898.80	1.77	-188	2966	2937	2906	2877	2846	2952	2892	139	870	500	2030	5	1	27496125	796	5.51	0.74	12	0.05	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	5140	-43.68	20240123	2155	34.34	20240805	5140	-43.68	20240123	2155	34.34	20240805	3.50	N	241520	500	139 억	486681	N	N	459	N	N
16	20240927	101042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	0	3	0.00	24403750	8404	11.55	2900	2920	2895	3780	2040	2910	2903.83	1.77	-352	2966	2937	2906	2877	2846	2952	2892	139	870	500	2030	5	1	27496125	800	5.54	0.75	12	0.03	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.50	N	241520	500	139 억	486681	N	N	459	N	N
17	20240927	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2915	5	2	0.17	4046730	1387	1.91	2900	2920	2895	3780	2040	2910	2917.61	1.77	-588	2966	2937	2906	2877	2846	2952	2892	139	870	500	2030	5	1	27496125	802	5.55	0.75	12	0.01	525.00	3891.00	5140	20240123	-43.29	2155	20240805	35.27	5140	-43.29	20240123	2155	35.27	20240805	5140	-43.29	20240123	2155	35.27	20240805	3.50	N	241520	500	139 억	486681	N	N	459	N	N
18	20240926	161025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	55	2	1.93	209135735	72033	5.38	2905	2935	2875	3710	2000	2855	2903.33	1.75	6112	3498	3176	3008	2686	2518	3092	2602	139	855	500	1990	5	1	27496125	800	5.54	0.75	12	0.26	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.51	N	241520	500	139 억	480535	N	N	459	N	N
19	20240926	151030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	55	2	1.93	202291835	69680	5.20	2905	2935	2875	3710	2000	2855	2903.15	1.75	6437	3498	3176	3008	2686	2518	3092	2602	139	855	500	1990	5	1	27496125	800	5.54	0.75	12	0.25	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.51	N	241520	500	139 억	480535	N	N	0	N	N
20	20240926	141037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	45	2	1.58	164565135	56674	4.23	2905	2935	2875	3710	2000	2855	2903.71	1.75	-3067	3498	3176	3008	2686	2518	3092	2602	139	855	500	1990	5	1	27496125	797	5.52	0.75	12	0.21	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.51	N	241520	500	139 억	480535	N	N	0	N	N
21	20240926	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	40	2	1.40	154160975	53085	3.97	2905	2935	2875	3710	2000	2855	2904.04	1.75	-2892	3498	3176	3008	2686	2518	3092	2602	139	855	500	1990	5	1	27496125	796	5.51	0.74	12	0.19	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	5140	-43.68	20240123	2155	34.34	20240805	5140	-43.68	20240123	2155	34.34	20240805	3.51	N	241520	500	139 억	480535	N	N	0	N	N
22	20240926	121037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	55	2	1.93	137660390	47419	3.54	2905	2935	2875	3710	2000	2855	2903.06	1.75	-2919	3498	3176	3008	2686	2518	3092	2602	139	855	500	1990	5	1	27496125	800	5.54	0.75	12	0.17	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.51	N	241520	500	139 억	480535	N	N	0	N	N
23	20240926	111036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	55	2	1.93	121111405	41703	3.11	2905	2935	2875	3710	2000	2855	2904.14	1.75	-2891	3498	3176	3008	2686	2518	3092	2602	139	855	500	1990	5	1	27496125	800	5.54	0.75	12	0.15	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.51	N	241520	500	139 억	480535	N	N	0	N	N
24	20240926	101039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	45	2	1.58	105070110	36176	2.70	2905	2935	2875	3710	2000	2855	2904.41	1.75	-3954	3498	3176	3008	2686	2518	3092	2602	139	855	500	1990	5	1	27496125	797	5.52	0.75	12	0.13	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.51	N	241520	500	139 억	480535	N	N	0	N	N
25	20240926	091035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	45	2	1.58	36290275	12545	0.94	2905	2910	2875	3710	2000	2855	2892.81	1.75	-505	3498	3176	3008	2686	2518	3092	2602	139	855	500	1990	5	1	27496125	797	5.52	0.75	12	0.05	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.51	N	241520	500	139 억	480535	N	N	0	N	N
26	20240925	161022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-35	5	-1.21	4055303990	1337864	3811.47	2890	3330	2840	3755	2025	2890	3031.33	2.11	-99931	2933	2911	2868	2846	2803	2922	2857	139	865	500	2020	5	1	27496125	785	5.44	0.73	12	4.87	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.53	N	241520	500	139 억	580579	N	N	0	N	N
27	20240925	151032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-40	5	-1.38	4030080450	1329030	3786.30	2890	3330	2840	3755	2025	2890	3032.35	2.11	-97719	2933	2911	2868	2846	2803	2922	2857	139	865	500	2020	5	1	27496125	784	5.43	0.73	12	4.83	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.53	N	241520	500	139 억	580579	N	N	0	N	N
28	20240925	141033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-25	5	-0.87	3966301775	1306672	3722.61	2890	3330	2840	3755	2025	2890	3035.42	2.11	-96152	2933	2911	2868	2846	2803	2922	2857	139	865	500	2020	5	1	27496125	788	5.46	0.74	12	4.75	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.53	N	241520	500	139 억	580579	N	N	0	N	N
29	20240925	131028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	20	2	0.69	3823145950	1256584	3579.91	2890	3330	2875	3755	2025	2890	3042.49	2.11	-100127	2933	2911	2868	2846	2803	2922	2857	139	865	500	2020	5	1	27496125	800	5.54	0.75	12	4.57	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.53	N	241520	500	139 억	580579	N	N	0	N	N
30	20240925	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	10	2	0.35	3707985695	1216760	3466.45	2890	3330	2890	3755	2025	2890	3047.43	2.11	-102643	2933	2911	2868	2846	2803	2922	2857	139	865	500	2020	5	1	27496125	797	5.52	0.75	12	4.43	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.53	N	241520	500	139 억	580579	N	N	0	N	N
31	20240925	111029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2950	60	2	2.08	3464541180	1133354	3228.84	2890	3330	2890	3755	2025	2890	3056.89	2.11	-114109	2933	2911	2868	2846	2803	2922	2857	139	865	500	2020	5	1	27496125	811	5.62	0.76	12	4.12	525.00	3891.00	5140	20240123	-42.61	2155	20240805	36.89	5140	-42.61	20240123	2155	36.89	20240805	5140	-42.61	20240123	2155	36.89	20240805	3.53	N	241520	500	139 억	580579	N	N	0	N	N
32	20240925	101026	57	100.00	KOSDAQ	금융	N	N	N	N	N	3000	110	2	3.81	155322840	52347	149.13	2890	3005	2890	3755	2025	2890	2967.18	2.11	-18919	2933	2911	2868	2846	2803	2922	2857	139	865	500	2020	5	1	27496125	825	5.71	0.77	12	0.19	525.00	3891.00	5140	20240123	-41.63	2155	20240805	39.21	5140	-41.63	20240123	2155	39.21	20240805	5140	-41.63	20240123	2155	39.21	20240805	3.53	N	241520	500	139 억	580579	N	N	0	N	N
33	20240925	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	10	2	0.35	5329430	1837	5.23	2890	2905	2890	3755	2025	2890	2901.16	2.11	-253	2933	2911	2868	2846	2803	2922	2857	139	865	500	2020	5	1	27496125	797	5.52	0.75	12	0.01	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.53	N	241520	500	139 억	580579	N	N	0	N	N
34	20240924	161023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	30	2	1.05	97458735	34222	251.10	2860	2890	2825	3715	2005	2860	2847.83	2.13	-4594	2913	2886	2858	2831	2803	2900	2845	139	855	500	2000	5	1	27496125	795	5.50	0.74	12	0.12	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.56	N	241520	500	139 억	585136	N	N	0	N	N
35	20240924	151026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	0	3	0.00	96831855	34005	249.50	2860	2880	2825	3715	2005	2860	2847.58	2.13	-4539	2913	2886	2858	2831	2803	2900	2845	139	855	500	2000	5	1	27496125	786	5.45	0.74	12	0.12	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.56	N	241520	500	139 억	585136	N	N	0	N	N
36	20240924	141014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	5	2	0.17	76223240	26751	196.28	2860	2880	2825	3715	2005	2860	2849.36	2.13	-4516	2913	2886	2858	2831	2803	2900	2845	139	855	500	2000	5	1	27496125	788	5.46	0.74	12	0.10	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.56	N	241520	500	139 억	585136	N	N	0	N	N
37	20240924	131025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	0	3	0.00	64964745	22822	167.45	2860	2875	2825	3715	2005	2860	2846.58	2.13	-2130	2913	2886	2858	2831	2803	2900	2845	139	855	500	2000	5	1	27496125	786	5.45	0.74	12	0.08	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.56	N	241520	500	139 억	585136	N	N	0	N	N
38	20240924	121018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-15	5	-0.52	55274845	19433	142.59	2860	2875	2825	3715	2005	2860	2844.38	2.13	1209	2913	2886	2858	2831	2803	2900	2845	139	855	500	2000	5	1	27496125	782	5.42	0.73	12	0.07	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.56	N	241520	500	139 억	585136	N	N	0	N	N
39	20240924	111026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-25	5	-0.87	30142535	10571	77.56	2860	2875	2825	3715	2005	2860	2851.44	2.13	-2246	2913	2886	2858	2831	2803	2900	2845	139	855	500	2000	5	1	27496125	780	5.40	0.73	12	0.04	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.56	N	241520	500	139 억	585136	N	N	0	N	N
40	20240924	101025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-5	5	-0.17	18002505	6297	46.20	2860	2875	2850	3715	2005	2860	2858.90	2.13	-842	2913	2886	2858	2831	2803	2900	2845	139	855	500	2000	5	1	27496125	785	5.44	0.73	12	0.02	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.56	N	241520	500	139 억	585136	N	N	0	N	N
41	20240924	091028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	10	2	0.35	549710	192	1.41	2860	2875	2855	3715	2005	2860	2863.07	2.13	-40	2913	2886	2858	2831	2803	2900	2845	139	855	500	2000	5	1	27496125	789	5.47	0.74	12	0.00	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.56	N	241520	500	139 억	585136	N	N	0	N	N
42	20240923	161020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	20	2	0.70	38917450	13629	21.66	2835	2885	2830	3690	1990	2840	2855.49	2.12	2623	3056	2947	2876	2767	2696	3002	2822	139	850	500	1980	5	1	27496125	786	5.45	0.74	12	0.05	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.57	N	241520	500	139 억	582340	N	N	0	N	N
43	20240923	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	20	2	0.70	35780940	12533	19.92	2835	2885	2830	3690	1990	2840	2854.94	2.12	2242	3056	2947	2876	2767	2696	3002	2822	139	850	500	1980	5	1	27496125	786	5.45	0.74	12	0.05	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.57	N	241520	500	139 억	582340	N	N	0	N	N
44	20240923	141028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	25	2	0.88	30487545	10684	16.98	2835	2880	2830	3690	1990	2840	2853.57	2.12	2391	3056	2947	2876	2767	2696	3002	2822	139	850	500	1980	5	1	27496125	788	5.46	0.74	12	0.04	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.57	N	241520	500	139 억	582340	N	N	0	N	N
45	20240923	131024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	15	2	0.53	29393250	10302	16.37	2835	2880	2830	3690	1990	2840	2853.16	2.12	2475	3056	2947	2876	2767	2696	3002	2822	139	850	500	1980	5	1	27496125	785	5.44	0.73	12	0.04	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.57	N	241520	500	139 억	582340	N	N	0	N	N
46	20240923	121026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	30	2	1.06	16134575	5670	9.01	2835	2870	2830	3690	1990	2840	2845.60	2.12	725	3056	2947	2876	2767	2696	3002	2822	139	850	500	1980	5	1	27496125	789	5.47	0.74	12	0.02	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.57	N	241520	500	139 억	582340	N	N	0	N	N
47	20240923	111024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	20	2	0.70	15592475	5480	8.71	2835	2865	2830	3690	1990	2840	2845.34	2.12	725	3056	2947	2876	2767	2696	3002	2822	139	850	500	1980	5	1	27496125	786	5.45	0.74	12	0.02	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.57	N	241520	500	139 억	582340	N	N	0	N	N
48	20240923	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	10	2	0.35	8724290	3068	4.88	2835	2860	2830	3690	1990	2840	2843.64	2.12	-34	3056	2947	2876	2767	2696	3002	2822	139	850	500	1980	5	1	27496125	784	5.43	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.57	N	241520	500	139 억	582340	N	N	0	N	N
49	20240923	091024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-10	5	-0.35	1221195	431	0.69	2835	2835	2830	3690	1990	2840	2833.40	2.12	-39	3056	2947	2876	2767	2696	3002	2822	139	850	500	1980	5	1	27496125	778	5.39	0.73	12	0.00	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.57	N	241520	500	139 억	582340	N	N	0	N	N
50	20240913	160932	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-10	5	-0.35	52647865	18646	70.95	2820	2845	2805	3695	1995	2845	2823.55	2.21	-6024	2908	2876	2813	2781	2718	2892	2797	139	850	500	1990	5	1	27496125	780	5.40	0.73	12	0.07	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.62	N	241520	500	139 억	606708	N	N	48	N	N
51	20240913	150941	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-20	5	-0.70	45105240	15989	60.84	2820	2845	2805	3695	1995	2845	2821.02	2.21	-5169	2908	2876	2813	2781	2718	2892	2797	139	850	500	1990	5	1	27496125	777	5.38	0.73	12	0.06	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.62	N	241520	500	139 억	606708	N	N	0	N	N
52	20240913	140943	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-20	5	-0.70	36609015	12985	49.41	2820	2845	2805	3695	1995	2845	2819.33	2.21	-4133	2908	2876	2813	2781	2718	2892	2797	139	850	500	1990	5	1	27496125	777	5.38	0.73	12	0.05	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.62	N	241520	500	139 억	606708	N	N	0	N	N
53	20240913	130937	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-20	5	-0.70	35042015	12430	47.30	2820	2845	2805	3695	1995	2845	2819.15	2.21	-4127	2908	2876	2813	2781	2718	2892	2797	139	850	500	1990	5	1	27496125	777	5.38	0.73	12	0.05	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.62	N	241520	500	139 억	606708	N	N	0	N	N
54	20240913	120938	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-15	5	-0.53	27711215	9819	37.36	2820	2845	2810	3695	1995	2845	2822.20	2.21	-3678	2908	2876	2813	2781	2718	2892	2797	139	850	500	1990	5	1	27496125	778	5.39	0.73	12	0.04	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.62	N	241520	500	139 억	606708	N	N	0	N	N
55	20240913	110940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-20	5	-0.70	21020925	7445	28.33	2820	2845	2810	3695	1995	2845	2823.49	2.21	-2103	2908	2876	2813	2781	2718	2892	2797	139	850	500	1990	5	1	27496125	777	5.38	0.73	12	0.03	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.62	N	241520	500	139 억	606708	N	N	0	N	N
56	20240913	100943	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-10	5	-0.35	19727900	6988	26.59	2820	2845	2810	3695	1995	2845	2823.11	2.21	-1958	2908	2876	2813	2781	2718	2892	2797	139	850	500	1990	5	1	27496125	780	5.40	0.73	12	0.03	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.62	N	241520	500	139 억	606708	N	N	0	N	N
57	20240913	090945	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-15	5	-0.53	8159745	2889	10.99	2820	2845	2820	3695	1995	2845	2824.41	2.21	-228	2908	2876	2813	2781	2718	2892	2797	139	850	500	1990	5	1	27496125	778	5.39	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.62	N	241520	500	139 억	606708	N	N	0	N	N
58	20240912	160922	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	95	2	3.45	73972090	26279	91.23	2755	2845	2750	3575	1925	2750	2814.87	2.15	16484	2880	2815	2770	2705	2660	2792	2682	139	825	500	1920	5	1	27496125	782	5.42	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.60	N	241520	500	139 억	590924	N	N	0	N	N
59	20240912	150937	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	95	2	3.45	68653765	24409	84.74	2755	2845	2750	3575	1925	2750	2812.64	2.15	16519	2880	2815	2770	2705	2660	2792	2682	139	825	500	1920	5	1	27496125	782	5.42	0.73	12	0.09	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.60	N	241520	500	139 억	590924	N	N	0	N	N
60	20240912	140941	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	85	2	3.09	46190505	16487	57.24	2755	2835	2750	3575	1925	2750	2801.63	2.15	9614	2880	2815	2770	2705	2660	2792	2682	139	825	500	1920	5	1	27496125	780	5.40	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.60	N	241520	500	139 억	590924	N	N	0	N	N
61	20240912	130933	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	75	2	2.73	41150435	14704	51.05	2755	2825	2750	3575	1925	2750	2798.59	2.15	7910	2880	2815	2770	2705	2660	2792	2682	139	825	500	1920	5	1	27496125	777	5.38	0.73	12	0.05	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.60	N	241520	500	139 억	590924	N	N	0	N	N
62	20240912	120931	57	100.00	KOSDAQ	금융	N	N	N	N	N	2805	55	2	2.00	31378450	11234	39.00	2755	2815	2750	3575	1925	2750	2793.17	2.15	4782	2880	2815	2770	2705	2660	2792	2682	139	825	500	1920	5	1	27496125	771	5.34	0.72	12	0.04	525.00	3891.00	5140	20240123	-45.43	2155	20240805	30.16	5140	-45.43	20240123	2155	30.16	20240805	5140	-45.43	20240123	2155	30.16	20240805	3.60	N	241520	500	139 억	590924	N	N	0	N	N
63	20240912	110931	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	50	2	1.82	28569935	10233	35.53	2755	2815	2750	3575	1925	2750	2791.94	2.15	3924	2880	2815	2770	2705	2660	2792	2682	139	825	500	1920	5	1	27496125	770	5.33	0.72	12	0.04	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	5140	-45.53	20240123	2155	29.93	20240805	5140	-45.53	20240123	2155	29.93	20240805	3.60	N	241520	500	139 억	590924	N	N	0	N	N
64	20240912	100934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	60	2	2.18	18802815	6749	23.43	2755	2815	2750	3575	1925	2750	2786.01	2.15	4112	2880	2815	2770	2705	2660	2792	2682	139	825	500	1920	5	1	27496125	773	5.35	0.72	12	0.02	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	5140	-45.33	20240123	2155	30.39	20240805	5140	-45.33	20240123	2155	30.39	20240805	3.60	N	241520	500	139 억	590924	N	N	0	N	N
65	20240912	090933	57	100.00	KOSDAQ	금융	N	N	N	N	N	2795	45	2	1.64	9514350	3433	11.92	2755	2795	2750	3575	1925	2750	2771.44	2.15	2226	2880	2815	2770	2705	2660	2792	2682	139	825	500	1920	5	1	27496125	769	5.32	0.72	12	0.01	525.00	3891.00	5140	20240123	-45.62	2155	20240805	29.70	5140	-45.62	20240123	2155	29.70	20240805	5140	-45.62	20240123	2155	29.70	20240805	3.60	N	241520	500	139 억	590924	N	N	0	N	N
66	20240911	160913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2750	-30	5	-1.08	79353655	28632	64.78	2780	2835	2725	3610	1950	2780	2771.50	2.17	-6252	2900	2840	2800	2740	2700	2820	2720	139	830	500	1940	5	1	27496125	756	5.24	0.71	12	0.10	525.00	3891.00	5140	20240123	-46.50	2155	20240805	27.61	5140	-46.50	20240123	2155	27.61	20240805	5140	-46.50	20240123	2155	27.61	20240805	3.62	N	241520	500	139 억	597168	N	N	0	N	N
67	20240911	150918	57	100.00	KOSDAQ	금융	N	N	N	N	N	2750	-30	5	-1.08	71503485	25777	58.32	2780	2835	2725	3610	1950	2780	2773.93	2.17	-6155	2900	2840	2800	2740	2700	2820	2720	139	830	500	1940	5	1	27496125	756	5.24	0.71	12	0.09	525.00	3891.00	5140	20240123	-46.50	2155	20240805	27.61	5140	-46.50	20240123	2155	27.61	20240805	5140	-46.50	20240123	2155	27.61	20240805	3.62	N	241520	500	139 억	597168	N	N	0	N	N
68	20240911	140922	57	100.00	KOSDAQ	금융	N	N	N	N	N	2765	-15	5	-0.54	45763655	16399	37.10	2780	2835	2760	3610	1950	2780	2790.64	2.17	-5303	2900	2840	2800	2740	2700	2820	2720	139	830	500	1940	5	1	27496125	760	5.27	0.71	12	0.06	525.00	3891.00	5140	20240123	-46.21	2155	20240805	28.31	5140	-46.21	20240123	2155	28.31	20240805	5140	-46.21	20240123	2155	28.31	20240805	3.62	N	241520	500	139 억	597168	N	N	0	N	N
69	20240911	130917	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	0	3	0.00	39830300	14256	32.25	2780	2835	2775	3610	1950	2780	2793.93	2.17	-4823	2900	2840	2800	2740	2700	2820	2720	139	830	500	1940	5	1	27496125	764	5.30	0.71	12	0.05	525.00	3891.00	5140	20240123	-45.91	2155	20240805	29.00	5140	-45.91	20240123	2155	29.00	20240805	5140	-45.91	20240123	2155	29.00	20240805	3.62	N	241520	500	139 억	597168	N	N	0	N	N
70	20240911	120922	57	100.00	KOSDAQ	금융	N	N	N	N	N	2785	5	2	0.18	33762500	12075	27.32	2780	2835	2780	3610	1950	2780	2796.07	2.17	-3242	2900	2840	2800	2740	2700	2820	2720	139	830	500	1940	5	1	27496125	766	5.30	0.72	12	0.04	525.00	3891.00	5140	20240123	-45.82	2155	20240805	29.23	5140	-45.82	20240123	2155	29.23	20240805	5140	-45.82	20240123	2155	29.23	20240805	3.62	N	241520	500	139 억	597168	N	N	0	N	N
71	20240911	110912	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	35	2	1.26	25737755	9199	20.81	2780	2835	2780	3610	1950	2780	2797.89	2.17	-2176	2900	2840	2800	2740	2700	2820	2720	139	830	500	1940	5	1	27496125	774	5.36	0.72	12	0.03	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.62	N	241520	500	139 억	597168	N	N	0	N	N
72	20240911	100908	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	35	2	1.26	17458990	6244	14.13	2780	2835	2780	3610	1950	2780	2796.12	2.17	251	2900	2840	2800	2740	2700	2820	2720	139	830	500	1940	5	1	27496125	774	5.36	0.72	12	0.02	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.62	N	241520	500	139 억	597168	N	N	0	N	N
73	20240911	090925	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	55	2	1.98	2617375	939	2.12	2780	2835	2780	3610	1950	2780	2787.41	2.17	-174	2900	2840	2800	2740	2700	2820	2720	139	830	500	1940	5	1	27496125	780	5.40	0.73	12	0.00	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.62	N	241520	500	139 억	597168	N	N	0	N	N
74	20240910	160912	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	-70	5	-2.46	124115620	44198	41.39	2810	2860	2760	3705	1995	2850	2808.17	2.23	-15626	3030	2940	2790	2700	2550	2970	2730	139	855	500	1990	5	1	27496125	764	5.30	0.71	12	0.16	525.00	3891.00	5140	20240123	-45.91	2155	20240805	29.00	5140	-45.91	20240123	2155	29.00	20240805	5140	-45.91	20240123	2155	29.00	20240805	3.68	N	241520	500	139 억	613188	N	N	0	N	N
75	20240910	150922	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	-75	5	-2.63	111330425	39592	37.07	2810	2860	2765	3705	1995	2850	2811.94	2.23	-13445	3030	2940	2790	2700	2550	2970	2730	139	855	500	1990	5	1	27496125	763	5.29	0.71	12	0.14	525.00	3891.00	5140	20240123	-46.01	2155	20240805	28.77	5140	-46.01	20240123	2155	28.77	20240805	5140	-46.01	20240123	2155	28.77	20240805	3.68	N	241520	500	139 억	613188	N	N	0	N	N
76	20240910	140914	57	100.00	KOSDAQ	금융	N	N	N	N	N	2785	-65	5	-2.28	87515420	31004	29.03	2810	2860	2785	3705	1995	2850	2822.71	2.23	-12609	3030	2940	2790	2700	2550	2970	2730	139	855	500	1990	5	1	27496125	766	5.30	0.72	12	0.11	525.00	3891.00	5140	20240123	-45.82	2155	20240805	29.23	5140	-45.82	20240123	2155	29.23	20240805	5140	-45.82	20240123	2155	29.23	20240805	3.68	N	241520	500	139 억	613188	N	N	0	N	N
77	20240910	130913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-30	5	-1.05	64212060	22689	21.25	2810	2860	2810	3705	1995	2850	2830.10	2.23	-9683	3030	2940	2790	2700	2550	2970	2730	139	855	500	1990	5	1	27496125	775	5.37	0.72	12	0.08	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.68	N	241520	500	139 억	613188	N	N	0	N	N
78	20240910	120914	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	-10	5	-0.35	61439710	21707	20.33	2810	2860	2810	3705	1995	2850	2830.41	2.23	-8701	3030	2940	2790	2700	2550	2970	2730	139	855	500	1990	5	1	27496125	781	5.41	0.73	12	0.08	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.68	N	241520	500	139 억	613188	N	N	0	N	N
79	20240910	110912	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-15	5	-0.53	45056625	15912	14.90	2810	2860	2810	3705	1995	2850	2831.61	2.23	-6026	3030	2940	2790	2700	2550	2970	2730	139	855	500	1990	5	1	27496125	780	5.40	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.68	N	241520	500	139 억	613188	N	N	0	N	N
80	20240910	100916	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	10	2	0.35	31273140	11061	10.36	2810	2860	2810	3705	1995	2850	2827.33	2.23	-2653	3030	2940	2790	2700	2550	2970	2730	139	855	500	1990	5	1	27496125	786	5.45	0.74	12	0.04	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.68	N	241520	500	139 억	613188	N	N	0	N	N
81	20240910	090913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-20	5	-0.70	5125675	1822	1.71	2810	2845	2810	3705	1995	2850	2813.21	2.23	434	3030	2940	2790	2700	2550	2970	2730	139	855	500	1990	5	1	27496125	778	5.39	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.68	N	241520	500	139 억	613188	N	N	0	N	N
82	20240909	160856	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-40	5	-1.38	296974625	105735	179.40	2850	2880	2640	3755	2025	2890	2808.67	2.10	37146	3056	2972	2921	2837	2786	2947	2812	139	865	500	2020	5	1	27496125	784	5.43	0.73	12	0.38	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.80	N	241520	500	139 억	576172	N	N	0	N	N
83	20240909	150905	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	-50	5	-1.73	283035090	100829	171.08	2850	2880	2640	3755	2025	2890	2807.08	2.10	36371	3056	2972	2921	2837	2786	2947	2812	139	865	500	2020	5	1	27496125	781	5.41	0.73	12	0.37	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.80	N	241520	500	139 억	576172	N	N	0	N	N
84	20240909	140907	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	-50	5	-1.73	275900535	98320	166.82	2850	2880	2640	3755	2025	2890	2806.15	2.10	36144	3056	2972	2921	2837	2786	2947	2812	139	865	500	2020	5	1	27496125	781	5.41	0.73	12	0.36	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.80	N	241520	500	139 억	576172	N	N	0	N	N
85	20240909	130901	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-70	5	-2.42	248246585	88533	150.22	2850	2880	2640	3755	2025	2890	2804.00	2.10	33036	3056	2972	2921	2837	2786	2947	2812	139	865	500	2020	5	1	27496125	775	5.37	0.72	12	0.32	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.80	N	241520	500	139 억	576172	N	N	0	N	N
86	20240909	120900	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-70	5	-2.42	228592795	81569	138.40	2850	2880	2640	3755	2025	2890	2802.45	2.10	30445	3056	2972	2921	2837	2786	2947	2812	139	865	500	2020	5	1	27496125	775	5.37	0.72	12	0.30	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.80	N	241520	500	139 억	576172	N	N	0	N	N
87	20240909	110901	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-60	5	-2.08	224097660	79971	135.69	2850	2880	2640	3755	2025	2890	2802.24	2.10	30368	3056	2972	2921	2837	2786	2947	2812	139	865	500	2020	5	1	27496125	778	5.39	0.73	12	0.29	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.80	N	241520	500	139 억	576172	N	N	0	N	N
88	20240909	100904	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-90	5	-3.11	218895805	78121	132.55	2850	2880	2640	3755	2025	2890	2802.01	2.10	30840	3056	2972	2921	2837	2786	2947	2812	139	865	500	2020	5	1	27496125	770	5.33	0.72	12	0.28	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	5140	-45.53	20240123	2155	29.93	20240805	5140	-45.53	20240123	2155	29.93	20240805	3.80	N	241520	500	139 억	576172	N	N	0	N	N
89	20240909	090858	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-75	5	-2.60	138826855	49683	84.30	2850	2880	2640	3755	2025	2890	2794.25	2.10	20973	3056	2972	2921	2837	2786	2947	2812	139	865	500	2020	5	1	27496125	774	5.36	0.72	12	0.18	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.80	N	241520	500	139 억	576172	N	N	0	N	N
90	20240906	160845	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	-90	5	-3.02	171519090	58937	62.13	2995	3005	2870	3870	2090	2980	2910.21	2.18	-22155	3093	3036	2993	2936	2893	3015	2915	139	890	500	2080	5	1	27496125	795	5.50	0.74	12	0.21	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.82	N	241520	500	139 억	598677	N	N	216	N	N
91	20240906	150859	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	-90	5	-3.02	141248430	48452	51.08	2995	3005	2870	3870	2090	2980	2915.22	2.18	-18060	3093	3036	2993	2936	2893	3015	2915	139	890	500	2080	5	1	27496125	795	5.50	0.74	12	0.18	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.82	N	241520	500	139 억	598677	N	N	216	N	N
92	20240906	140909	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-95	5	-3.19	133587305	45794	48.28	2995	3005	2870	3870	2090	2980	2917.14	2.18	-17568	3093	3036	2993	2936	2893	3015	2915	139	890	500	2080	5	1	27496125	793	5.50	0.74	12	0.17	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.82	N	241520	500	139 억	598677	N	N	216	N	N
93	20240906	130900	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	-75	5	-2.52	130100085	44583	47.00	2995	3005	2870	3870	2090	2980	2918.15	2.18	-17427	3093	3036	2993	2936	2893	3015	2915	139	890	500	2080	5	1	27496125	799	5.53	0.75	12	0.16	525.00	3891.00	5140	20240123	-43.48	2155	20240805	34.80	5140	-43.48	20240123	2155	34.80	20240805	5140	-43.48	20240123	2155	34.80	20240805	3.82	N	241520	500	139 억	598677	N	N	216	N	N
94	20240906	120900	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-105	5	-3.52	125178530	42883	45.21	2995	3005	2870	3870	2090	2980	2919.07	2.18	-16801	3093	3036	2993	2936	2893	3015	2915	139	890	500	2080	5	1	27496125	791	5.48	0.74	12	0.16	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	5140	-44.07	20240123	2155	33.41	20240805	5140	-44.07	20240123	2155	33.41	20240805	3.82	N	241520	500	139 억	598677	N	N	216	N	N
95	20240906	110902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2930	-50	5	-1.68	90116215	30767	32.44	2995	3005	2890	3870	2090	2980	2928.99	2.18	-17366	3093	3036	2993	2936	2893	3015	2915	139	890	500	2080	5	1	27496125	806	5.58	0.75	12	0.11	525.00	3891.00	5140	20240123	-43.00	2155	20240805	35.96	5140	-43.00	20240123	2155	35.96	20240805	5140	-43.00	20240123	2155	35.96	20240805	3.82	N	241520	500	139 억	598677	N	N	216	N	N
96	20240906	100858	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	-85	5	-2.85	69988645	23823	25.11	2995	3005	2895	3870	2090	2980	2937.86	2.18	-16549	3093	3036	2993	2936	2893	3015	2915	139	890	500	2080	5	1	27496125	796	5.51	0.74	12	0.09	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	5140	-43.68	20240123	2155	34.34	20240805	5140	-43.68	20240123	2155	34.34	20240805	3.82	N	241520	500	139 억	598677	N	N	216	N	N
97	20240906	090859	57	100.00	KOSDAQ	금융	N	N	N	N	N	2990	10	2	0.34	2711575	906	0.96	2995	3005	2985	3870	2090	2980	2992.91	2.18	-467	3093	3036	2993	2936	2893	3015	2915	139	890	500	2080	5	1	27496125	822	5.70	0.77	12	0.00	525.00	3891.00	5140	20240123	-41.83	2155	20240805	38.75	5140	-41.83	20240123	2155	38.75	20240805	5140	-41.83	20240123	2155	38.75	20240805	3.82	N	241520	500	139 억	598677	N	N	216	N	N
98	20240905	160845	57	100.00	KOSDAQ	금융	N	N	N	N	N	2980	-15	5	-0.50	283373475	94636	63.88	3010	3050	2950	3890	2100	2995	2994.35	2.28	-27616	3121	3057	3021	2957	2921	3040	2940	139	895	500	2090	5	1	27496125	819	5.68	0.77	12	0.34	525.00	3891.00	5140	20240123	-42.02	2155	20240805	38.28	5140	-42.02	20240123	2155	38.28	20240805	5140	-42.02	20240123	2155	38.28	20240805	3.80	N	241520	500	139 억	626850	N	N	216	N	N
99	20240905	150900	57	100.00	KOSDAQ	금융	N	N	N	N	N	2980	-15	5	-0.50	278020865	92834	62.67	3010	3050	2950	3890	2100	2995	2994.82	2.28	-27893	3121	3057	3021	2957	2921	3040	2940	139	895	500	2090	5	1	27496125	819	5.68	0.77	12	0.34	525.00	3891.00	5140	20240123	-42.02	2155	20240805	38.28	5140	-42.02	20240123	2155	38.28	20240805	5140	-42.02	20240123	2155	38.28	20240805	3.80	N	241520	500	139 억	626850	N	N	413	N	N
100	20240905	140854	57	100.00	KOSDAQ	금융	N	N	N	N	N	2970	-25	5	-0.83	261255925	87207	58.87	3010	3050	2950	3890	2100	2995	2995.81	2.28	-27516	3121	3057	3021	2957	2921	3040	2940	139	895	500	2090	5	1	27496125	817	5.66	0.76	12	0.32	525.00	3891.00	5140	20240123	-42.22	2155	20240805	37.82	5140	-42.22	20240123	2155	37.82	20240805	5140	-42.22	20240123	2155	37.82	20240805	3.80	N	241520	500	139 억	626850	N	N	413	N	N
101	20240905	130856	57	100.00	KOSDAQ	금융	N	N	N	N	N	2965	-30	5	-1.00	234677510	78233	52.81	3010	3050	2950	3890	2100	2995	2999.73	2.28	-26646	3121	3057	3021	2957	2921	3040	2940	139	895	500	2090	5	1	27496125	815	5.65	0.76	12	0.28	525.00	3891.00	5140	20240123	-42.32	2155	20240805	37.59	5140	-42.32	20240123	2155	37.59	20240805	5140	-42.32	20240123	2155	37.59	20240805	3.80	N	241520	500	139 억	626850	N	N	413	N	N
102	20240905	120855	57	100.00	KOSDAQ	금융	N	N	N	N	N	3010	15	2	0.50	66939730	22117	14.93	3010	3050	3000	3890	2100	2995	3026.62	2.28	6998	3121	3057	3021	2957	2921	3040	2940	139	895	500	2090	5	1	27496125	828	5.73	0.77	12	0.08	525.00	3891.00	5140	20240123	-41.44	2155	20240805	39.68	5140	-41.44	20240123	2155	39.68	20240805	5140	-41.44	20240123	2155	39.68	20240805	3.80	N	241520	500	139 억	626850	N	N	413	N	N
103	20240905	110852	57	100.00	KOSDAQ	금융	N	N	N	N	N	3010	15	2	0.50	58083050	19172	12.94	3010	3050	3010	3890	2100	2995	3029.58	2.28	7602	3121	3057	3021	2957	2921	3040	2940	139	895	500	2090	5	1	27496125	828	5.73	0.77	12	0.07	525.00	3891.00	5140	20240123	-41.44	2155	20240805	39.68	5140	-41.44	20240123	2155	39.68	20240805	5140	-41.44	20240123	2155	39.68	20240805	3.80	N	241520	500	139 억	626850	N	N	413	N	N
104	20240905	100852	57	100.00	KOSDAQ	금융	N	N	N	N	N	3040	45	2	1.50	44292745	14603	9.86	3010	3050	3010	3890	2100	2995	3033.13	2.28	11092	3121	3057	3021	2957	2921	3040	2940	139	895	500	2090	5	1	27496125	836	5.79	0.78	12	0.05	525.00	3891.00	5140	20240123	-40.86	2155	20240805	41.07	5140	-40.86	20240123	2155	41.07	20240805	5140	-40.86	20240123	2155	41.07	20240805	3.80	N	241520	500	139 억	626850	N	N	413	N	N
105	20240905	090900	57	100.00	KOSDAQ	금융	N	N	N	N	N	3020	25	2	0.83	7091885	2351	1.59	3010	3035	3010	3890	2100	2995	3016.54	2.28	1721	3121	3057	3021	2957	2921	3040	2940	139	895	500	2090	5	1	27496125	830	5.75	0.78	12	0.01	525.00	3891.00	5140	20240123	-41.25	2155	20240805	40.14	5140	-41.25	20240123	2155	40.14	20240805	5140	-41.25	20240123	2155	40.14	20240805	3.80	N	241520	500	139 억	626850	N	N	413	N	N
106	20240904	160836	57	100.00	KOSDAQ	금융	N	N	N	N	N	2995	-80	5	-2.60	444978845	147138	418.83	3025	3085	2985	3995	2155	3075	3024.23	2.54	-68330	3165	3120	3060	3015	2955	3142	3037	139	920	500	2150	5	1	27496125	824	5.70	0.77	12	0.54	525.00	3891.00	5140	20240123	-41.73	2155	20240805	38.98	5140	-41.73	20240123	2155	38.98	20240805	5140	-41.73	20240123	2155	38.98	20240805	3.80	N	241520	500	139 억	697881	N	N	413	N	N
107	20240904	150843	57	100.00	KOSDAQ	금융	N	N	N	N	N	3000	-75	5	-2.44	432066305	142829	406.56	3025	3085	2985	3995	2155	3075	3025.06	2.54	-65684	3165	3120	3060	3015	2955	3142	3037	139	920	500	2150	5	1	27496125	825	5.71	0.77	12	0.52	525.00	3891.00	5140	20240123	-41.63	2155	20240805	39.21	5140	-41.63	20240123	2155	39.21	20240805	5140	-41.63	20240123	2155	39.21	20240805	3.80	N	241520	500	139 억	697881	N	N	0	N	N
108	20240904	140848	57	100.00	KOSDAQ	금융	N	N	N	N	N	3000	-75	5	-2.44	412754530	136384	388.22	3025	3085	2985	3995	2155	3075	3026.41	2.54	-62239	3165	3120	3060	3015	2955	3142	3037	139	920	500	2150	5	1	27496125	825	5.71	0.77	12	0.50	525.00	3891.00	5140	20240123	-41.63	2155	20240805	39.21	5140	-41.63	20240123	2155	39.21	20240805	5140	-41.63	20240123	2155	39.21	20240805	3.80	N	241520	500	139 억	697881	N	N	0	N	N
109	20240904	130845	57	100.00	KOSDAQ	금융	N	N	N	N	N	3020	-55	5	-1.79	388750840	128373	365.41	3025	3085	2985	3995	2155	3075	3028.29	2.54	-56289	3165	3120	3060	3015	2955	3142	3037	139	920	500	2150	5	1	27496125	830	5.75	0.78	12	0.47	525.00	3891.00	5140	20240123	-41.25	2155	20240805	40.14	5140	-41.25	20240123	2155	40.14	20240805	5140	-41.25	20240123	2155	40.14	20240805	3.80	N	241520	500	139 억	697881	N	N	0	N	N
110	20240904	120841	57	100.00	KOSDAQ	금융	N	N	N	N	N	3010	-65	5	-2.11	370064160	122146	347.69	3025	3085	2985	3995	2155	3075	3029.69	2.54	-51046	3165	3120	3060	3015	2955	3142	3037	139	920	500	2150	5	1	27496125	828	5.73	0.77	12	0.44	525.00	3891.00	5140	20240123	-41.44	2155	20240805	39.68	5140	-41.44	20240123	2155	39.68	20240805	5140	-41.44	20240123	2155	39.68	20240805	3.80	N	241520	500	139 억	697881	N	N	0	N	N
111	20240904	110839	57	100.00	KOSDAQ	금융	N	N	N	N	N	3005	-70	5	-2.28	332961800	109837	312.65	3025	3085	2985	3995	2155	3075	3031.42	2.54	-54299	3165	3120	3060	3015	2955	3142	3037	139	920	500	2150	5	1	27496125	826	5.72	0.77	12	0.40	525.00	3891.00	5140	20240123	-41.54	2155	20240805	39.44	5140	-41.54	20240123	2155	39.44	20240805	5140	-41.54	20240123	2155	39.44	20240805	3.80	N	241520	500	139 억	697881	N	N	0	N	N
112	20240904	100842	57	100.00	KOSDAQ	금융	N	N	N	N	N	3020	-55	5	-1.79	310443880	102335	291.30	3025	3085	2985	3995	2155	3075	3033.60	2.54	-50487	3165	3120	3060	3015	2955	3142	3037	139	920	500	2150	5	1	27496125	830	5.75	0.78	12	0.37	525.00	3891.00	5140	20240123	-41.25	2155	20240805	40.14	5140	-41.25	20240123	2155	40.14	20240805	5140	-41.25	20240123	2155	40.14	20240805	3.80	N	241520	500	139 억	697881	N	N	0	N	N
113	20240904	090846	57	100.00	KOSDAQ	금융	N	N	N	N	N	3050	-25	5	-0.81	240721655	79154	225.31	3025	3085	3000	3995	2155	3075	3041.18	2.54	-41505	3165	3120	3060	3015	2955	3142	3037	139	920	500	2150	5	1	27496125	839	5.81	0.78	12	0.29	525.00	3891.00	5140	20240123	-40.66	2155	20240805	41.53	5140	-40.66	20240123	2155	41.53	20240805	5140	-40.66	20240123	2155	41.53	20240805	3.80	N	241520	500	139 억	697881	N	N	0	N	N
114	20240903	160830	57	100.00	KOSDAQ	금융	N	N	N	N	N	3075	40	2	1.32	107665055	35130	77.65	3030	3105	3000	3945	2125	3035	3064.76	2.56	-6073	3105	3070	3030	2995	2955	3050	2975	139	910	500	2120	5	1	27496125	846	5.86	0.79	12	0.13	525.00	3891.00	5140	20240123	-40.18	2155	20240805	42.69	5140	-40.18	20240123	2155	42.69	20240805	5140	-40.18	20240123	2155	42.69	20240805	3.80	N	241520	500	139 억	704475	N	N	430	N	N
115	20240903	150838	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	35	2	1.15	98441325	32121	71.00	3030	3105	3000	3945	2125	3035	3064.70	2.56	-5029	3105	3070	3030	2995	2955	3050	2975	139	910	500	2120	5	1	27496125	844	5.85	0.79	12	0.12	525.00	3891.00	5140	20240123	-40.27	2155	20240805	42.46	5140	-40.27	20240123	2155	42.46	20240805	5140	-40.27	20240123	2155	42.46	20240805	3.80	N	241520	500	139 억	704475	N	N	430	N	N
116	20240903	140839	57	100.00	KOSDAQ	금융	N	N	N	N	N	3080	45	2	1.48	91572390	29881	66.05	3030	3105	3000	3945	2125	3035	3064.57	2.56	-4904	3105	3070	3030	2995	2955	3050	2975	139	910	500	2120	5	1	27496125	847	5.87	0.79	12	0.11	525.00	3891.00	5140	20240123	-40.08	2155	20240805	42.92	5140	-40.08	20240123	2155	42.92	20240805	5140	-40.08	20240123	2155	42.92	20240805	3.80	N	241520	500	139 억	704475	N	N	430	N	N
117	20240903	130839	57	100.00	KOSDAQ	금융	N	N	N	N	N	3080	45	2	1.48	86787945	28324	62.61	3030	3105	3000	3945	2125	3035	3064.11	2.56	-3993	3105	3070	3030	2995	2955	3050	2975	139	910	500	2120	5	1	27496125	847	5.87	0.79	12	0.10	525.00	3891.00	5140	20240123	-40.08	2155	20240805	42.92	5140	-40.08	20240123	2155	42.92	20240805	5140	-40.08	20240123	2155	42.92	20240805	3.80	N	241520	500	139 억	704475	N	N	430	N	N
118	20240903	120827	57	100.00	KOSDAQ	금융	N	N	N	N	N	3075	40	2	1.32	81072205	26460	58.49	3030	3105	3000	3945	2125	3035	3063.95	2.56	-3993	3105	3070	3030	2995	2955	3050	2975	139	910	500	2120	5	1	27496125	846	5.86	0.79	12	0.10	525.00	3891.00	5140	20240123	-40.18	2155	20240805	42.69	5140	-40.18	20240123	2155	42.69	20240805	5140	-40.18	20240123	2155	42.69	20240805	3.80	N	241520	500	139 억	704475	N	N	430	N	N
119	20240903	110827	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	35	2	1.15	49057710	16073	35.53	3030	3085	3000	3945	2125	3035	3052.18	2.56	106	3105	3070	3030	2995	2955	3050	2975	139	910	500	2120	5	1	27496125	844	5.85	0.79	12	0.06	525.00	3891.00	5140	20240123	-40.27	2155	20240805	42.46	5140	-40.27	20240123	2155	42.46	20240805	5140	-40.27	20240123	2155	42.46	20240805	3.80	N	241520	500	139 억	704475	N	N	430	N	N
120	20240903	100827	57	100.00	KOSDAQ	금융	N	N	N	N	N	3070	35	2	1.15	37301195	12239	27.05	3030	3085	3000	3945	2125	3035	3047.73	2.56	31	3105	3070	3030	2995	2955	3050	2975	139	910	500	2120	5	1	27496125	844	5.85	0.79	12	0.04	525.00	3891.00	5140	20240123	-40.27	2155	20240805	42.46	5140	-40.27	20240123	2155	42.46	20240805	5140	-40.27	20240123	2155	42.46	20240805	3.80	N	241520	500	139 억	704475	N	N	430	N	N
121	20240903	090830	57	100.00	KOSDAQ	금융	N	N	N	N	N	3030	-5	5	-0.16	6060	2	0.00	3030	3030	3030	3945	2125	3035	3030.00	2.56	-2	3105	3070	3030	2995	2955	3050	2975	139	910	500	2120	5	1	27496125	833	5.77	0.78	12	0.00	525.00	3891.00	5140	20240123	-41.05	2155	20240805	40.60	5140	-41.05	20240123	2155	40.60	20240805	5140	-41.05	20240123	2155	40.60	20240805	3.80	N	241520	500	139 억	704475	N	N	430	N	N
122	20240902	160821	57	100.00	KOSDAQ	금융	N	N	N	N	N	3035	-5	5	-0.16	135016180	44842	70.34	3040	3065	2990	3950	2130	3040	3010.93	2.58	-3391	3166	3102	3036	2972	2906	3135	3005	139	910	500	2120	5	1	27496125	835	5.78	0.78	12	0.16	525.00	3891.00	5140	20240123	-40.95	2155	20240805	40.84	5140	-40.95	20240123	2155	40.84	20240805	5140	-40.95	20240123	2155	40.84	20240805	3.82	N	241520	500	139 억	709130	N	N	430	N	N
123	20240902	150834	57	100.00	KOSDAQ	금융	N	N	N	N	N	3030	-10	5	-0.33	114062440	37931	59.50	3040	3065	2990	3950	2130	3040	3007.10	2.58	-3521	3166	3102	3036	2972	2906	3135	3005	139	910	500	2120	5	1	27496125	833	5.77	0.78	12	0.14	525.00	3891.00	5140	20240123	-41.05	2155	20240805	40.60	5140	-41.05	20240123	2155	40.60	20240805	5140	-41.05	20240123	2155	40.60	20240805	3.82	N	241520	500	139 억	709130	N	N	47	N	N
124	20240902	140832	57	100.00	KOSDAQ	금융	N	N	N	N	N	3025	-15	5	-0.49	97634925	32471	50.93	3040	3065	2990	3950	2130	3040	3006.83	2.58	-5488	3166	3102	3036	2972	2906	3135	3005	139	910	500	2120	5	1	27496125	832	5.76	0.78	12	0.12	525.00	3891.00	5140	20240123	-41.15	2155	20240805	40.37	5140	-41.15	20240123	2155	40.37	20240805	5140	-41.15	20240123	2155	40.37	20240805	3.82	N	241520	500	139 억	709130	N	N	47	N	N
125	20240902	130828	57	100.00	KOSDAQ	금융	N	N	N	N	N	3030	-10	5	-0.33	68645790	22827	35.81	3040	3065	2990	3950	2130	3040	3007.22	2.58	-6438	3166	3102	3036	2972	2906	3135	3005	139	910	500	2120	5	1	27496125	833	5.77	0.78	12	0.08	525.00	3891.00	5140	20240123	-41.05	2155	20240805	40.60	5140	-41.05	20240123	2155	40.60	20240805	5140	-41.05	20240123	2155	40.60	20240805	3.82	N	241520	500	139 억	709130	N	N	47	N	N
126	20240902	120831	57	100.00	KOSDAQ	금융	N	N	N	N	N	3000	-40	5	-1.32	59201500	19680	30.87	3040	3065	2990	3950	2130	3040	3008.21	2.58	-6669	3166	3102	3036	2972	2906	3135	3005	139	910	500	2120	5	1	27496125	825	5.71	0.77	12	0.07	525.00	3891.00	5140	20240123	-41.63	2155	20240805	39.21	5140	-41.63	20240123	2155	39.21	20240805	5140	-41.63	20240123	2155	39.21	20240805	3.82	N	241520	500	139 억	709130	N	N	47	N	N
127	20240902	110822	57	100.00	KOSDAQ	금융	N	N	N	N	N	2995	-45	5	-1.48	47225570	15682	24.60	3040	3065	2995	3950	2130	3040	3011.45	2.58	-5555	3166	3102	3036	2972	2906	3135	3005	139	910	500	2120	5	1	27496125	824	5.70	0.77	12	0.06	525.00	3891.00	5140	20240123	-41.73	2155	20240805	38.98	5140	-41.73	20240123	2155	38.98	20240805	5140	-41.73	20240123	2155	38.98	20240805	3.82	N	241520	500	139 억	709130	N	N	47	N	N
128	20240902	100822	57	100.00	KOSDAQ	금융	N	N	N	N	N	3015	-25	5	-0.82	35437565	11750	18.43	3040	3065	3000	3950	2130	3040	3015.96	2.58	-3443	3166	3102	3036	2972	2906	3135	3005	139	910	500	2120	5	1	27496125	829	5.74	0.77	12	0.04	525.00	3891.00	5140	20240123	-41.34	2155	20240805	39.91	5140	-41.34	20240123	2155	39.91	20240805	5140	-41.34	20240123	2155	39.91	20240805	3.82	N	241520	500	139 억	709130	N	N	47	N	N
129	20240902	090817	57	100.00	KOSDAQ	금융	N	N	N	N	N	3065	25	2	0.82	3425145	1121	1.76	3040	3065	3040	3950	2130	3040	3055.44	2.58	-796	3166	3102	3036	2972	2906	3135	3005	139	910	500	2120	5	1	27496125	843	5.84	0.79	12	0.00	525.00	3891.00	5140	20240123	-40.37	2155	20240805	42.23	5140	-40.37	20240123	2155	42.23	20240805	5140	-40.37	20240123	2155	42.23	20240805	3.82	N	241520	500	139 억	709130	N	N	47	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History