KissMeData/442310/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	29450345	13087	177.26	2260	2260	2245	2950	1590	2270	2250.35	0.18	8	2310	2290	2275	2255	2240	2282	2247	7	680	100	1630	5	1	6710000	151	41.00	1.20	12	0.20	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.36	N	442310	100	6 억	11768	N	N	N	N
3	20240930	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	29425540	13076	177.11	2260	2260	2245	2950	1590	2270	2250.35	0.18	8	2310	2290	2275	2255	2240	2282	2247	7	680	100	1630	5	1	6710000	151	41.00	1.20	12	0.19	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.36	N	442310	100	6 억	11768	N	N	N	N
4	20240930	141338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	29301785	13021	176.36	2260	2260	2245	2950	1590	2270	2250.35	0.18	8	2310	2290	2275	2255	2240	2282	2247	7	680	100	1630	5	1	6710000	151	41.00	1.20	12	0.19	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.36	N	442310	100	6 억	11768	N	N	N	N
5	20240930	131330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	29187030	12970	175.67	2260	2260	2245	2950	1590	2270	2250.35	0.18	8	2310	2290	2275	2255	2240	2282	2247	7	680	100	1630	5	1	6710000	151	41.00	1.20	12	0.19	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.36	N	442310	100	6 억	11768	N	N	N	N
6	20240930	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	29187030	12970	175.67	2260	2260	2245	2950	1590	2270	2250.35	0.18	8	2310	2290	2275	2255	2240	2282	2247	7	680	100	1630	5	1	6710000	151	41.00	1.20	12	0.19	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.36	N	442310	100	6 억	11768	N	N	N	N
7	20240930	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-20	5	-0.88	26769065	11895	161.11	2260	2260	2245	2950	1590	2270	2250.45	0.18	8	2310	2290	2275	2255	2240	2282	2247	7	680	100	1630	5	1	6710000	151	40.91	1.19	12	0.18	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2430	-7.41	20240708	2070	8.70	20231025	0.36	N	442310	100	6 억	11768	N	N	N	N
8	20240930	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	2378775	1053	14.26	2260	2260	2255	2950	1590	2270	2259.05	0.18	8	2310	2290	2275	2255	2240	2282	2247	7	680	100	1630	5	1	6710000	151	41.00	1.20	12	0.02	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.36	N	442310	100	6 억	11768	N	N	N	N
9	20240930	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-15	5	-0.66	2378775	1053	14.26	2260	2260	2255	2950	1590	2270	2259.05	0.18	8	2310	2290	2275	2255	2240	2282	2247	7	680	100	1630	5	1	6710000	151	41.00	1.20	12	0.02	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.36	N	442310	100	6 억	11768	N	N	N	N
10	20240927	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	16795095	7383	139.09	2275	2295	2260	2935	1585	2260	2274.83	0.18	-10	2283	2271	2248	2236	2213	2277	2242	7	675	100	1620	5	1	6710000	152	41.27	1.20	12	0.11	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	11778	N	N	N	N
11	20240927	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	16023295	7043	132.69	2275	2295	2260	2935	1585	2260	2275.07	0.18	6	2283	2271	2248	2236	2213	2277	2242	7	675	100	1620	5	1	6710000	152	41.27	1.20	12	0.10	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	11778	N	N	N	N
12	20240927	141345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	16005130	7035	132.54	2275	2295	2260	2935	1585	2260	2275.07	0.18	7	2283	2271	2248	2236	2213	2277	2242	7	675	100	1620	5	1	6710000	152	41.09	1.20	12	0.10	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.32	N	442310	100	6 억	11778	N	N	N	N
13	20240927	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	15	2	0.66	14671100	6446	121.44	2275	2295	2260	2935	1585	2260	2276.00	0.18	7	2283	2271	2248	2236	2213	2277	2242	7	675	100	1620	5	1	6710000	153	41.36	1.21	12	0.10	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.32	N	442310	100	6 억	11778	N	N	N	N
14	20240927	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	14666555	6444	121.40	2275	2295	2260	2935	1585	2260	2276.00	0.18	8	2283	2271	2248	2236	2213	2277	2242	7	675	100	1620	5	1	6710000	152	41.27	1.20	12	0.10	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	11778	N	N	N	N
15	20240927	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	15	2	0.66	12922355	5676	106.93	2275	2295	2260	2935	1585	2260	2276.67	0.18	8	2283	2271	2248	2236	2213	2277	2242	7	675	100	1620	5	1	6710000	153	41.36	1.21	12	0.08	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.32	N	442310	100	6 억	11778	N	N	N	N
16	20240927	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	30	2	1.33	6900845	3026	57.01	2275	2295	2275	2935	1585	2260	2280.52	0.18	9	2283	2271	2248	2236	2213	2277	2242	7	675	100	1620	5	1	6710000	154	41.64	1.22	12	0.05	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.32	N	442310	100	6 억	11778	N	N	N	N
17	20240927	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	30	2	1.33	2815975	1233	23.23	2275	2290	2275	2935	1585	2260	2283.84	0.18	-1	2283	2271	2248	2236	2213	2277	2242	7	675	100	1620	5	1	6710000	154	41.64	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.32	N	442310	100	6 억	11778	N	N	N	N
18	20240926	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	50	2	2.26	11871630	5308	26.82	2260	2260	2225	2870	1550	2210	2236.55	0.18	-32	2273	2241	2198	2166	2123	2220	2145	7	660	100	1590	5	1	6710000	152	41.09	1.20	12	0.08	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.32	N	442310	100	6 억	11810	N	N	N	N
19	20240926	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	35	2	1.58	8544330	3831	19.36	2260	2260	2225	2870	1550	2210	2230.31	0.18	176	2273	2241	2198	2166	2123	2220	2145	7	660	100	1590	5	1	6710000	151	40.82	1.19	12	0.06	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2430	-7.61	20240708	2070	8.45	20231025	0.32	N	442310	100	6 억	11810	N	N	N	N
20	20240926	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	20	2	0.90	7222425	3239	16.37	2260	2260	2225	2870	1550	2210	2229.83	0.18	11	2273	2241	2198	2166	2123	2220	2145	7	660	100	1590	5	1	6710000	150	40.55	1.18	12	0.05	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2070	7.73	20231025	0.32	N	442310	100	6 억	11810	N	N	N	N
21	20240926	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	20	2	0.90	4298145	1926	9.73	2260	2260	2230	2870	1550	2210	2231.64	0.18	31	2273	2241	2198	2166	2123	2220	2145	7	660	100	1590	5	1	6710000	150	40.55	1.18	12	0.03	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2070	7.73	20231025	0.32	N	442310	100	6 억	11810	N	N	N	N
22	20240926	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	20	2	0.90	4298145	1926	9.73	2260	2260	2230	2870	1550	2210	2231.64	0.18	31	2273	2241	2198	2166	2123	2220	2145	7	660	100	1590	5	1	6710000	150	40.55	1.18	12	0.03	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2070	7.73	20231025	0.32	N	442310	100	6 억	11810	N	N	N	N
23	20240926	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	20	2	0.90	4298145	1926	9.73	2260	2260	2230	2870	1550	2210	2231.64	0.18	31	2273	2241	2198	2166	2123	2220	2145	7	660	100	1590	5	1	6710000	150	40.55	1.18	12	0.03	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2070	7.73	20231025	0.32	N	442310	100	6 억	11810	N	N	N	N
24	20240926	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	40	2	1.81	1057955	473	2.39	2260	2260	2230	2870	1550	2210	2236.69	0.18	31	2273	2241	2198	2166	2123	2220	2145	7	660	100	1590	5	1	6710000	151	40.91	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2430	-7.41	20240708	2070	8.70	20231025	0.32	N	442310	100	6 억	11810	N	N	N	N
25	20240926	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.18	0	2273	2241	2198	2166	2123	2220	2145	7	660	100	1590	5	1	6710000	148	40.18	1.17	12	0.00	55.00	1884.00	2430	20240708	-9.05	2070	20231025	6.76	2430	-9.05	20240708	2120	4.25	20240102	2430	-9.05	20240708	2070	6.76	20231025	0.32	N	442310	100	6 억	11810	N	N	N	N
26	20240925	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	15	2	0.68	43340075	19789	43.20	2230	2230	2155	2850	1540	2195	2190.11	0.18	105	2271	2232	2201	2162	2131	2217	2147	7	655	100	1580	5	1	6710000	148	40.18	1.17	12	0.29	55.00	1884.00	2430	20240708	-9.05	2070	20231025	6.76	2430	-9.05	20240708	2120	4.25	20240102	2430	-9.05	20240708	2070	6.76	20231025	0.32	N	442310	100	6 억	11750	N	N	N	N
27	20240925	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	15	2	0.68	39101295	17871	39.01	2230	2230	2155	2850	1540	2195	2187.97	0.18	89	2271	2232	2201	2162	2131	2217	2147	7	655	100	1580	5	1	6710000	148	40.18	1.17	12	0.27	55.00	1884.00	2430	20240708	-9.05	2070	20231025	6.76	2430	-9.05	20240708	2120	4.25	20240102	2430	-9.05	20240708	2070	6.76	20231025	0.32	N	442310	100	6 억	11750	N	N	N	N
28	20240925	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	35689110	16327	35.64	2230	2230	2155	2850	1540	2195	2185.90	0.18	89	2271	2232	2201	2162	2131	2217	2147	7	655	100	1580	5	1	6710000	149	40.27	1.18	12	0.24	55.00	1884.00	2430	20240708	-8.85	2070	20231025	7.00	2430	-8.85	20240708	2120	4.48	20240102	2430	-8.85	20240708	2070	7.00	20231025	0.32	N	442310	100	6 억	11750	N	N	N	N
29	20240925	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	35467610	16227	35.42	2230	2230	2155	2850	1540	2195	2185.72	0.18	61	2271	2232	2201	2162	2131	2217	2147	7	655	100	1580	5	1	6710000	149	40.27	1.18	12	0.24	55.00	1884.00	2430	20240708	-8.85	2070	20231025	7.00	2430	-8.85	20240708	2120	4.48	20240102	2430	-8.85	20240708	2070	7.00	20231025	0.32	N	442310	100	6 억	11750	N	N	N	N
30	20240925	121318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	35027730	16028	34.99	2230	2230	2155	2850	1540	2195	2185.41	0.18	87	2271	2232	2201	2162	2131	2217	2147	7	655	100	1580	5	1	6710000	149	40.27	1.18	12	0.24	55.00	1884.00	2430	20240708	-8.85	2070	20231025	7.00	2430	-8.85	20240708	2120	4.48	20240102	2430	-8.85	20240708	2070	7.00	20231025	0.32	N	442310	100	6 억	11750	N	N	N	N
31	20240925	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	22789035	10470	22.86	2230	2230	2155	2850	1540	2195	2176.60	0.18	418	2271	2232	2201	2162	2131	2217	2147	7	655	100	1580	5	1	6710000	147	39.82	1.16	12	0.16	55.00	1884.00	2430	20240708	-9.88	2070	20231025	5.80	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2070	5.80	20231025	0.32	N	442310	100	6 억	11750	N	N	N	N
32	20240925	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	20688825	9511	20.76	2230	2230	2155	2850	1540	2195	2175.25	0.18	487	2271	2232	2201	2162	2131	2217	2147	7	655	100	1580	5	1	6710000	146	39.55	1.15	12	0.14	55.00	1884.00	2430	20240708	-10.49	2070	20231025	5.07	2430	-10.49	20240708	2120	2.59	20240102	2430	-10.49	20240708	2070	5.07	20231025	0.32	N	442310	100	6 억	11750	N	N	N	N
33	20240925	091324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-25	5	-1.14	4432625	2026	4.42	2230	2230	2170	2850	1540	2195	2187.87	0.18	442	2271	2232	2201	2162	2131	2217	2147	7	655	100	1580	5	1	6710000	146	39.45	1.15	12	0.03	55.00	1884.00	2430	20240708	-10.70	2070	20231025	4.83	2430	-10.70	20240708	2120	2.36	20240102	2430	-10.70	20240708	2070	4.83	20231025	0.32	N	442310	100	6 억	11750	N	N	N	N
34	20240924	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-75	5	-3.30	100915780	45807	132.41	2240	2240	2170	2950	1590	2270	2203.06	0.17	115	2283	2276	2273	2266	2263	2275	2265	7	680	100	1630	5	1	6710000	147	39.91	1.17	12	0.68	55.00	1884.00	2430	20240708	-9.67	2070	20231025	6.04	2430	-9.67	20240708	2120	3.54	20240102	2430	-9.67	20240708	2070	6.04	20231025	0.32	N	442310	100	6 억	11635	N	N	N	N
35	20240924	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-60	5	-2.64	95285545	43242	124.99	2240	2240	2170	2950	1590	2270	2203.54	0.17	440	2283	2276	2273	2266	2263	2275	2265	7	680	100	1630	5	1	6710000	148	40.18	1.17	12	0.64	55.00	1884.00	2430	20240708	-9.05	2070	20231025	6.76	2430	-9.05	20240708	2120	4.25	20240102	2430	-9.05	20240708	2070	6.76	20231025	0.32	N	442310	100	6 억	11635	N	N	N	N
36	20240924	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-80	5	-3.52	75798915	34366	99.34	2240	2240	2170	2950	1590	2270	2205.64	0.17	449	2283	2276	2273	2266	2263	2275	2265	7	680	100	1630	5	1	6710000	147	39.82	1.16	12	0.51	55.00	1884.00	2430	20240708	-9.88	2070	20231025	5.80	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2070	5.80	20231025	0.32	N	442310	100	6 억	11635	N	N	N	N
37	20240924	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-70	5	-3.08	57058970	25795	74.56	2240	2240	2200	2950	1590	2270	2212.02	0.17	68	2283	2276	2273	2266	2263	2275	2265	7	680	100	1630	5	1	6710000	148	40.00	1.17	12	0.38	55.00	1884.00	2430	20240708	-9.47	2070	20231025	6.28	2430	-9.47	20240708	2120	3.77	20240102	2430	-9.47	20240708	2070	6.28	20231025	0.32	N	442310	100	6 억	11635	N	N	N	N
38	20240924	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-65	5	-2.86	44053855	19897	57.51	2240	2240	2205	2950	1590	2270	2214.10	0.17	68	2283	2276	2273	2266	2263	2275	2265	7	680	100	1630	5	1	6710000	148	40.09	1.17	12	0.30	55.00	1884.00	2430	20240708	-9.26	2070	20231025	6.52	2430	-9.26	20240708	2120	4.01	20240102	2430	-9.26	20240708	2070	6.52	20231025	0.32	N	442310	100	6 억	11635	N	N	N	N
39	20240924	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-60	5	-2.64	17600415	7916	22.88	2240	2240	2205	2950	1590	2270	2223.40	0.17	69	2283	2276	2273	2266	2263	2275	2265	7	680	100	1630	5	1	6710000	148	40.18	1.17	12	0.12	55.00	1884.00	2430	20240708	-9.05	2070	20231025	6.76	2430	-9.05	20240708	2120	4.25	20240102	2430	-9.05	20240708	2070	6.76	20231025	0.32	N	442310	100	6 억	11635	N	N	N	N
40	20240924	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-40	5	-1.76	8692250	3885	11.23	2240	2240	2230	2950	1590	2270	2237.39	0.17	0	2283	2276	2273	2266	2263	2275	2265	7	680	100	1630	5	1	6710000	150	40.55	1.18	12	0.06	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2070	7.73	20231025	0.32	N	442310	100	6 억	11635	N	N	N	N
41	20240924	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.17	0	2283	2276	2273	2266	2263	2275	2265	7	680	100	1630	5	1	6710000	152	41.27	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	11635	N	N	N	N
42	20240923	161301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-10	5	-0.44	78680975	34596	128.69	2280	2280	2270	2960	1600	2280	2274.28	0.17	-31	2326	2302	2261	2237	2196	2315	2250	7	680	100	1640	5	1	6710000	152	41.27	1.20	12	0.52	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	11666	N	N	N	N
43	20240923	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-10	5	-0.44	78662815	34588	128.66	2280	2280	2270	2960	1600	2280	2274.28	0.17	-31	2326	2302	2261	2237	2196	2315	2250	7	680	100	1640	5	1	6710000	152	41.27	1.20	12	0.52	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	11666	N	N	N	N
44	20240923	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-10	5	-0.44	59363270	26086	97.04	2280	2280	2270	2960	1600	2280	2275.68	0.17	-31	2326	2302	2261	2237	2196	2315	2250	7	680	100	1640	5	1	6710000	152	41.27	1.20	12	0.39	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	11666	N	N	N	N
45	20240923	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-10	5	-0.44	57996845	25486	94.80	2280	2280	2270	2960	1600	2280	2275.64	0.17	-31	2326	2302	2261	2237	2196	2315	2250	7	680	100	1640	5	1	6710000	152	41.27	1.20	12	0.38	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	11666	N	N	N	N
46	20240923	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	38120930	16737	62.26	2280	2280	2275	2960	1600	2280	2277.64	0.17	-19	2326	2302	2261	2237	2196	2315	2250	7	680	100	1640	5	1	6710000	153	41.45	1.21	12	0.25	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11666	N	N	N	N
47	20240923	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	24766930	10869	40.43	2280	2280	2275	2960	1600	2280	2278.68	0.17	-19	2326	2302	2261	2237	2196	2315	2250	7	680	100	1640	5	1	6710000	153	41.36	1.21	12	0.16	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.32	N	442310	100	6 억	11666	N	N	N	N
48	20240923	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	4636540	2036	7.57	2280	2280	2275	2960	1600	2280	2277.28	0.17	-17	2326	2302	2261	2237	2196	2315	2250	7	680	100	1640	5	1	6710000	153	41.36	1.21	12	0.03	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.32	N	442310	100	6 억	11666	N	N	N	N
49	20240923	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	2143130	940	3.50	2280	2280	2275	2960	1600	2280	2279.93	0.17	-17	2326	2302	2261	2237	2196	2315	2250	7	680	100	1640	5	1	6710000	153	41.45	1.21	12	0.01	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11666	N	N	N	N
50	20240913	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	35	2	1.57	16914505	7453	16.70	2270	2275	2260	2895	1565	2230	2269.49	0.18	-499	2293	2261	2233	2201	2173	2277	2217	7	665	100	1600	5	1	6710000	152	41.18	1.20	12	0.11	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.32	N	442310	100	6 억	12277	N	N	N	N
51	20240913	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	35	2	1.57	16880530	7438	16.66	2270	2275	2260	2895	1565	2230	2269.50	0.18	-499	2293	2261	2233	2201	2173	2277	2217	7	665	100	1600	5	1	6710000	152	41.18	1.20	12	0.11	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.32	N	442310	100	6 억	12277	N	N	N	N
52	20240913	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	35	2	1.57	16839770	7420	16.62	2270	2275	2260	2895	1565	2230	2269.51	0.18	-497	2293	2261	2233	2201	2173	2277	2217	7	665	100	1600	5	1	6710000	152	41.18	1.20	12	0.11	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.32	N	442310	100	6 억	12277	N	N	N	N
53	20240913	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	40	2	1.79	6381950	2813	6.30	2270	2270	2260	2895	1565	2230	2268.73	0.18	-495	2293	2261	2233	2201	2173	2277	2217	7	665	100	1600	5	1	6710000	152	41.27	1.20	12	0.04	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	12277	N	N	N	N
54	20240913	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	40	2	1.79	6381950	2813	6.30	2270	2270	2260	2895	1565	2230	2268.73	0.18	-495	2293	2261	2233	2201	2173	2277	2217	7	665	100	1600	5	1	6710000	152	41.27	1.20	12	0.04	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	12277	N	N	N	N
55	20240913	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	40	2	1.79	4554610	2008	4.50	2270	2270	2260	2895	1565	2230	2268.23	0.18	-9	2293	2261	2233	2201	2173	2277	2217	7	665	100	1600	5	1	6710000	152	41.27	1.20	12	0.03	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	12277	N	N	N	N
56	20240913	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	40	2	1.79	2279320	1005	2.25	2270	2270	2260	2895	1565	2230	2267.98	0.18	-5	2293	2261	2233	2201	2173	2277	2217	7	665	100	1600	5	1	6710000	152	41.27	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	12277	N	N	N	N
57	20240913	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	40	2	1.79	11335	5	0.01	2270	2270	2265	2895	1565	2230	2267.00	0.18	-3	2293	2261	2233	2201	2173	2277	2217	7	665	100	1600	5	1	6710000	152	41.27	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	12277	N	N	N	N
58	20240912	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	15	2	0.68	55117855	24862	272.49	2205	2265	2205	2875	1555	2215	2216.95	0.18	420	2311	2262	2236	2187	2161	2250	2175	7	660	100	1590	5	1	6710000	150	40.55	1.18	12	0.37	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2070	7.73	20231025	0.32	N	442310	100	6 억	11857	N	N	N	N
59	20240912	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	40	2	1.81	54966175	24794	271.74	2205	2265	2205	2875	1555	2215	2216.91	0.18	486	2311	2262	2236	2187	2161	2250	2175	7	660	100	1590	5	1	6710000	151	41.00	1.20	12	0.37	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.32	N	442310	100	6 억	11857	N	N	N	N
60	20240912	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	35	2	1.58	54716475	24683	270.53	2205	2265	2205	2875	1555	2215	2216.77	0.18	505	2311	2262	2236	2187	2161	2250	2175	7	660	100	1590	5	1	6710000	151	40.91	1.19	12	0.37	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2430	-7.41	20240708	2070	8.70	20231025	0.32	N	442310	100	6 억	11857	N	N	N	N
61	20240912	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	33753680	15219	166.80	2205	2265	2205	2875	1555	2215	2217.86	0.18	505	2311	2262	2236	2187	2161	2250	2175	7	660	100	1590	5	1	6710000	149	40.27	1.18	12	0.23	55.00	1884.00	2430	20240708	-8.85	2070	20231025	7.00	2430	-8.85	20240708	2120	4.48	20240102	2430	-8.85	20240708	2070	7.00	20231025	0.32	N	442310	100	6 억	11857	N	N	N	N
62	20240912	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	35	2	1.58	10460070	4682	51.32	2205	2265	2205	2875	1555	2215	2234.10	0.18	-56	2311	2262	2236	2187	2161	2250	2175	7	660	100	1590	5	1	6710000	151	40.91	1.19	12	0.07	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2430	-7.41	20240708	2070	8.70	20231025	0.32	N	442310	100	6 억	11857	N	N	N	N
63	20240912	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	35	2	1.58	3161545	1423	15.60	2205	2265	2205	2875	1555	2215	2221.75	0.18	-10	2311	2262	2236	2187	2161	2250	2175	7	660	100	1590	5	1	6710000	151	40.91	1.19	12	0.02	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2430	-7.41	20240708	2070	8.70	20231025	0.32	N	442310	100	6 억	11857	N	N	N	N
64	20240912	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	50	2	2.26	2041045	925	10.14	2205	2265	2205	2875	1555	2215	2206.54	0.18	-10	2311	2262	2236	2187	2161	2250	2175	7	660	100	1590	5	1	6710000	152	41.18	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.32	N	442310	100	6 억	11857	N	N	N	N
65	20240912	091202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	50	2	2.26	1958210	888	9.73	2205	2265	2205	2875	1555	2215	2205.19	0.18	-2	2311	2262	2236	2187	2161	2250	2175	7	660	100	1590	5	1	6710000	152	41.18	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.32	N	442310	100	6 억	11857	N	N	N	N
66	20240911	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-70	5	-3.06	20322205	9124	206.66	2285	2285	2210	2970	1600	2285	2227.34	0.18	-4	2335	2310	2260	2235	2185	2322	2247	7	685	100	1640	5	1	6710000	149	40.27	1.18	12	0.14	55.00	1884.00	2430	20240708	-8.85	2070	20231025	7.00	2430	-8.85	20240708	2120	4.48	20240102	2430	-8.85	20240708	2070	7.00	20231025	0.32	N	442310	100	6 억	11861	N	N	N	N
67	20240911	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-55	5	-2.41	18742450	8412	190.53	2285	2285	2210	2970	1600	2285	2228.06	0.18	-2	2335	2310	2260	2235	2185	2322	2247	7	685	100	1640	5	1	6710000	150	40.55	1.18	12	0.13	55.00	1884.00	2430	20240708	-8.23	2070	20231025	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2070	7.73	20231025	0.32	N	442310	100	6 억	11861	N	N	N	N
68	20240911	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-45	5	-1.97	16871215	7575	171.57	2285	2285	2210	2970	1600	2285	2227.22	0.18	-1	2335	2310	2260	2235	2185	2322	2247	7	685	100	1640	5	1	6710000	150	40.73	1.19	12	0.11	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231025	0.32	N	442310	100	6 억	11861	N	N	N	N
69	20240911	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-5	5	-0.22	44570	20	0.45	2285	2285	2220	2970	1600	2285	2228.50	0.18	-1	2335	2310	2260	2235	2185	2322	2247	7	685	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11861	N	N	N	N
70	20240911	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-5	5	-0.22	44570	20	0.45	2285	2285	2220	2970	1600	2285	2228.50	0.18	-1	2335	2310	2260	2235	2185	2322	2247	7	685	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11861	N	N	N	N
71	20240911	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-5	5	-0.22	44570	20	0.45	2285	2285	2220	2970	1600	2285	2228.50	0.18	-1	2335	2310	2260	2235	2185	2322	2247	7	685	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11861	N	N	N	N
72	20240911	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-5	5	-0.22	44570	20	0.45	2285	2285	2220	2970	1600	2285	2228.50	0.18	-1	2335	2310	2260	2235	2185	2322	2247	7	685	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11861	N	N	N	N
73	20240911	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	2285	1	0.02	2285	2285	2285	2970	1600	2285	2285.00	0.18	0	2335	2310	2260	2235	2185	2322	2247	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.00	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	11861	N	N	N	N
74	20240910	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	20	2	0.88	9958230	4415	3344.70	2285	2285	2210	2940	1590	2265	2255.54	0.18	3092	2301	2282	2261	2242	2221	2272	2232	7	675	100	1630	5	1	6710000	153	41.55	1.21	12	0.07	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12005	N	N	N	N
75	20240910	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	20	2	0.88	9939950	4407	3338.64	2285	2285	2210	2940	1590	2265	2255.49	0.18	3092	2301	2282	2261	2242	2221	2272	2232	7	675	100	1630	5	1	6710000	153	41.55	1.21	12	0.07	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12005	N	N	N	N
76	20240910	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-5	5	-0.22	2573520	1161	879.55	2285	2285	2210	2940	1590	2265	2216.64	0.18	-2	2301	2282	2261	2242	2221	2272	2232	7	675	100	1630	5	1	6710000	152	41.09	1.20	12	0.02	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.32	N	442310	100	6 억	12005	N	N	N	N
77	20240910	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	1462965	660	500.00	2285	2285	2210	2940	1590	2265	2216.61	0.18	-2	2301	2282	2261	2242	2221	2272	2232	7	675	100	1630	5	1	6710000	152	41.27	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	12005	N	N	N	N
78	20240910	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	1462965	660	500.00	2285	2285	2210	2940	1590	2265	2216.61	0.18	-2	2301	2282	2261	2242	2221	2272	2232	7	675	100	1630	5	1	6710000	152	41.27	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	12005	N	N	N	N
79	20240910	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	1462965	660	500.00	2285	2285	2210	2940	1590	2265	2216.61	0.18	-2	2301	2282	2261	2242	2221	2272	2232	7	675	100	1630	5	1	6710000	152	41.27	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	12005	N	N	N	N
80	20240910	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	10	2	0.44	998685	451	341.67	2285	2285	2210	2940	1590	2265	2214.38	0.18	-2	2301	2282	2261	2242	2221	2272	2232	7	675	100	1630	5	1	6710000	153	41.36	1.21	12	0.01	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.32	N	442310	100	6 억	12005	N	N	N	N
81	20240910	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-5	5	-0.22	9095	4	3.03	2285	2285	2260	2940	1590	2265	2273.75	0.18	-2	2301	2282	2261	2242	2221	2272	2232	7	675	100	1630	5	1	6710000	152	41.09	1.20	12	0.00	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.32	N	442310	100	6 억	12005	N	N	N	N
82	20240909	161112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-15	5	-0.66	296310	132	2.13	2275	2280	2240	2960	1600	2280	2244.77	0.18	23	2306	2292	2276	2262	2246	2285	2255	7	680	100	1640	5	1	6710000	152	41.18	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.32	N	442310	100	6 억	11982	N	N	N	N
83	20240909	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	15890	7	0.11	2275	2280	2240	2960	1600	2280	2270.00	0.18	-3	2306	2292	2276	2262	2246	2285	2255	7	680	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11982	N	N	N	N
84	20240909	141125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	15890	7	0.11	2275	2280	2240	2960	1600	2280	2270.00	0.18	-3	2306	2292	2276	2262	2246	2285	2255	7	680	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11982	N	N	N	N
85	20240909	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	15890	7	0.11	2275	2280	2240	2960	1600	2280	2270.00	0.18	-3	2306	2292	2276	2262	2246	2285	2255	7	680	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11982	N	N	N	N
86	20240909	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	15890	7	0.11	2275	2280	2240	2960	1600	2280	2270.00	0.18	-3	2306	2292	2276	2262	2246	2285	2255	7	680	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11982	N	N	N	N
87	20240909	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	15890	7	0.11	2275	2280	2240	2960	1600	2280	2270.00	0.18	-3	2306	2292	2276	2262	2246	2285	2255	7	680	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11982	N	N	N	N
88	20240909	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	11370	5	0.08	2275	2280	2265	2960	1600	2280	2274.00	0.18	-3	2306	2292	2276	2262	2246	2285	2255	7	680	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11982	N	N	N	N
89	20240909	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.18	0	2306	2292	2276	2262	2246	2285	2255	7	680	100	1640	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	11982	N	N	N	N
90	20240906	161100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	15	2	0.66	14110155	6187	84.41	2290	2290	2260	2940	1590	2265	2280.61	0.18	-74	2315	2290	2275	2250	2235	2282	2242	7	675	100	1630	5	1	6710000	153	41.45	1.21	12	0.09	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	12056	N	N	N	N
91	20240906	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	20	2	0.88	11251035	4933	67.30	2290	2290	2260	2940	1590	2265	2280.77	0.18	106	2315	2290	2275	2250	2235	2282	2242	7	675	100	1630	5	1	6710000	153	41.55	1.21	12	0.07	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12056	N	N	N	N
92	20240906	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	15	2	0.66	4730045	2076	28.32	2290	2290	2260	2940	1590	2265	2278.44	0.18	-61	2315	2290	2275	2250	2235	2282	2242	7	675	100	1630	5	1	6710000	153	41.45	1.21	12	0.03	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	12056	N	N	N	N
93	20240906	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	15	2	0.66	3738245	1641	22.39	2290	2290	2260	2940	1590	2265	2278.03	0.18	-61	2315	2290	2275	2250	2235	2282	2242	7	675	100	1630	5	1	6710000	153	41.45	1.21	12	0.02	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.32	N	442310	100	6 억	12056	N	N	N	N
94	20240906	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	0	3	0.00	3592345	1577	21.51	2290	2290	2260	2940	1590	2265	2277.96	0.18	-56	2315	2290	2275	2250	2235	2282	2242	7	675	100	1630	5	1	6710000	152	41.18	1.20	12	0.02	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.32	N	442310	100	6 억	12056	N	N	N	N
95	20240906	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	20	2	0.88	2597960	1138	15.53	2290	2290	2260	2940	1590	2265	2282.92	0.18	-36	2315	2290	2275	2250	2235	2282	2242	7	675	100	1630	5	1	6710000	153	41.55	1.21	12	0.02	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12056	N	N	N	N
96	20240906	101115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	20	2	0.88	2597960	1138	15.53	2290	2290	2260	2940	1590	2265	2282.92	0.18	-36	2315	2290	2275	2250	2235	2282	2242	7	675	100	1630	5	1	6710000	153	41.55	1.21	12	0.02	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12056	N	N	N	N
97	20240906	091120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	25	2	1.10	2290	1	0.01	2290	2290	2290	2940	1590	2265	2290.00	0.18	0	2315	2290	2275	2250	2235	2282	2242	7	675	100	1630	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.32	N	442310	100	6 억	12056	N	N	N	N
98	20240905	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-20	5	-0.88	16739395	7330	663.95	2285	2300	2260	2970	1600	2285	2283.68	0.19	-596	2335	2310	2270	2245	2205	2290	2225	7	685	100	1640	5	1	6710000	152	41.18	1.20	12	0.11	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.32	N	442310	100	6 억	12652	N	N	N	N
99	20240905	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	16426825	7192	651.45	2285	2300	2260	2970	1600	2285	2284.04	0.19	-484	2335	2310	2270	2245	2205	2290	2225	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.11	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12652	N	N	N	N
100	20240905	141112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	16426825	7192	651.45	2285	2300	2260	2970	1600	2285	2284.04	0.19	-484	2335	2310	2270	2245	2205	2290	2225	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.11	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12652	N	N	N	N
101	20240905	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	16426825	7192	651.45	2285	2300	2260	2970	1600	2285	2284.04	0.19	-484	2335	2310	2270	2245	2205	2290	2225	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.11	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12652	N	N	N	N
102	20240905	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	16426825	7192	651.45	2285	2300	2260	2970	1600	2285	2284.04	0.19	-484	2335	2310	2270	2245	2205	2290	2225	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.11	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12652	N	N	N	N
103	20240905	111107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	14307990	6257	566.76	2285	2300	2285	2970	1600	2285	2286.72	0.19	-621	2335	2310	2270	2245	2205	2290	2225	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.09	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12652	N	N	N	N
104	20240905	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	15	2	0.66	2083005	910	82.43	2285	2300	2285	2970	1600	2285	2289.02	0.19	-621	2335	2310	2270	2245	2205	2290	2225	7	685	100	1640	5	1	6710000	154	41.82	1.22	12	0.01	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.32	N	442310	100	6 억	12652	N	N	N	N
105	20240905	091116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.19	0	2335	2310	2270	2245	2205	2290	2225	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.00	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12652	N	N	N	N
106	20240904	161048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-15	5	-0.65	2473080	1104	26.22	2295	2295	2230	2990	1610	2300	2240.11	0.19	-6	2326	2312	2291	2277	2256	2320	2285	7	690	100	1650	5	1	6710000	153	41.55	1.21	12	0.02	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12658	N	N	N	N
107	20240904	151058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-60	5	-2.61	2441100	1090	25.88	2295	2295	2230	2990	1610	2300	2239.54	0.19	-4	2326	2312	2291	2277	2256	2320	2285	7	690	100	1650	5	1	6710000	150	40.73	1.19	12	0.02	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231025	0.32	N	442310	100	6 억	12658	N	N	N	N
108	20240904	141102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	201100	90	2.14	2295	2295	2230	2990	1610	2300	2234.44	0.19	-4	2326	2312	2291	2277	2256	2320	2285	7	690	100	1650	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.32	N	442310	100	6 억	12658	N	N	N	N
109	20240904	131058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	9170	4	0.09	2295	2295	2290	2990	1610	2300	2292.50	0.19	-4	2326	2312	2291	2277	2256	2320	2285	7	690	100	1650	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.32	N	442310	100	6 억	12658	N	N	N	N
110	20240904	121057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	9170	4	0.09	2295	2295	2290	2990	1610	2300	2292.50	0.19	-4	2326	2312	2291	2277	2256	2320	2285	7	690	100	1650	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.32	N	442310	100	6 억	12658	N	N	N	N
111	20240904	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	9170	4	0.09	2295	2295	2290	2990	1610	2300	2292.50	0.19	-4	2326	2312	2291	2277	2256	2320	2285	7	690	100	1650	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.32	N	442310	100	6 억	12658	N	N	N	N
112	20240904	101053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	9170	4	0.09	2295	2295	2290	2990	1610	2300	2292.50	0.19	-4	2326	2312	2291	2277	2256	2320	2285	7	690	100	1650	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.32	N	442310	100	6 억	12658	N	N	N	N
113	20240904	091101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	9170	4	0.09	2295	2295	2290	2990	1610	2300	2292.50	0.19	-4	2326	2312	2291	2277	2256	2320	2285	7	690	100	1650	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.32	N	442310	100	6 억	12658	N	N	N	N
114	20240903	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	25	2	1.10	9610985	4211	33.09	2270	2305	2270	2955	1595	2275	2282.35	0.19	-99	2321	2297	2286	2262	2251	2292	2257	7	680	100	1630	5	1	6710000	154	41.82	1.22	12	0.06	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.32	N	442310	100	6 억	12757	N	N	N	N
115	20240903	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	20	2	0.88	6021080	2648	20.81	2270	2305	2270	2955	1595	2275	2273.82	0.19	-96	2321	2297	2286	2262	2251	2292	2257	7	680	100	1630	5	1	6710000	154	41.73	1.22	12	0.04	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.32	N	442310	100	6 억	12757	N	N	N	N
116	20240903	141049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	20	2	0.88	4981335	2192	17.23	2270	2305	2270	2955	1595	2275	2272.51	0.19	-91	2321	2297	2286	2262	2251	2292	2257	7	680	100	1630	5	1	6710000	154	41.73	1.22	12	0.03	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.32	N	442310	100	6 억	12757	N	N	N	N
117	20240903	131051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	20	2	0.88	4969875	2187	17.19	2270	2305	2270	2955	1595	2275	2272.46	0.19	-88	2321	2297	2286	2262	2251	2292	2257	7	680	100	1630	5	1	6710000	154	41.73	1.22	12	0.03	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.32	N	442310	100	6 억	12757	N	N	N	N
118	20240903	121037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	30	2	1.32	4967580	2186	17.18	2270	2305	2270	2955	1595	2275	2272.45	0.19	-88	2321	2297	2286	2262	2251	2292	2257	7	680	100	1630	5	1	6710000	155	41.91	1.22	12	0.03	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2430	-5.14	20240708	2070	11.35	20231025	0.32	N	442310	100	6 억	12757	N	N	N	N
119	20240903	111036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	4958380	2182	17.15	2270	2275	2270	2955	1595	2275	2272.40	0.19	-86	2321	2297	2286	2262	2251	2292	2257	7	680	100	1630	5	1	6710000	153	41.36	1.21	12	0.03	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.32	N	442310	100	6 억	12757	N	N	N	N
120	20240903	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	1988520	876	6.88	2270	2270	2270	2955	1595	2275	2270.00	0.19	-2	2321	2297	2286	2262	2251	2292	2257	7	680	100	1630	5	1	6710000	152	41.27	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.32	N	442310	100	6 억	12757	N	N	N	N
121	20240903	091040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.19	0	2321	2297	2286	2262	2251	2292	2257	7	680	100	1630	5	1	6710000	153	41.36	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.32	N	442310	100	6 억	12757	N	N	N	N
122	20240902	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-10	5	-0.44	29148885	12725	29.78	2305	2310	2275	2970	1600	2285	2290.68	0.19	101	2328	2306	2293	2271	2258	2300	2265	7	685	100	1640	5	1	6710000	153	41.36	1.21	12	0.19	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.32	N	442310	100	6 억	12656	N	N	N	N
123	20240902	151044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	20	2	0.88	20484130	8949	20.94	2305	2310	2285	2970	1600	2285	2288.99	0.19	177	2328	2306	2293	2271	2258	2300	2265	7	685	100	1640	5	1	6710000	155	41.91	1.22	12	0.13	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2430	-5.14	20240708	2070	11.35	20231025	0.32	N	442310	100	6 억	12656	N	N	N	N
124	20240902	141041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	20	2	0.88	20470320	8943	20.93	2305	2310	2285	2970	1600	2285	2288.98	0.19	181	2328	2306	2293	2271	2258	2300	2265	7	685	100	1640	5	1	6710000	155	41.91	1.22	12	0.13	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2430	-5.14	20240708	2070	11.35	20231025	0.32	N	442310	100	6 억	12656	N	N	N	N
125	20240902	131037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	20	2	0.88	20275220	8858	20.73	2305	2310	2285	2970	1600	2285	2288.92	0.19	182	2328	2306	2293	2271	2258	2300	2265	7	685	100	1640	5	1	6710000	155	41.91	1.22	12	0.13	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2430	-5.14	20240708	2070	11.35	20231025	0.32	N	442310	100	6 억	12656	N	N	N	N
126	20240902	121042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	10	2	0.44	18946420	8279	19.38	2305	2310	2285	2970	1600	2285	2288.49	0.19	191	2328	2306	2293	2271	2258	2300	2265	7	685	100	1640	5	1	6710000	154	41.73	1.22	12	0.12	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.32	N	442310	100	6 억	12656	N	N	N	N
127	20240902	111029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	25	2	1.09	13970870	6111	14.30	2305	2310	2285	2970	1600	2285	2286.18	0.19	193	2328	2306	2293	2271	2258	2300	2265	7	685	100	1640	5	1	6710000	155	42.00	1.23	12	0.09	55.00	1884.00	2430	20240708	-4.94	2070	20231025	11.59	2430	-4.94	20240708	2120	8.96	20240102	2430	-4.94	20240708	2070	11.59	20231025	0.32	N	442310	100	6 억	12656	N	N	N	N
128	20240902	101030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	8120910	3554	8.32	2305	2305	2285	2970	1600	2285	2285.01	0.19	196	2328	2306	2293	2271	2258	2300	2265	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.05	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12656	N	N	N	N
129	20240902	091024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.19	0	2328	2306	2293	2271	2258	2300	2265	7	685	100	1640	5	1	6710000	153	41.55	1.21	12	0.00	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.32	N	442310	100	6 억	12656	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History