KissMeData/309960/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161144	57	100.00	KOSDAQ		금융	N	N	N	N	N	4105	-35	5	-0.85	88738230	21694	103.44	4140	4140	4065	5380	2900	4140	4090.45	0.66	-5619	4246	4192	4146	4092	4046	4170	4070	232	1240	1000	2480	5	1	23217239	953	14.45	0.82	12	0.09	284.00	5014.00	7930	20240510	-48.23	3645	20240906	12.62	7930	-48.23	20240510	3645	12.62	20240906	7930	-48.23	20240510	3645	12.62	20240906	1.95	N	309960	1000	232 억	154129	N	N	0	N	N
3	20240930	151159	57	100.00	KOSDAQ		금융	N	N	N	N	N	4085	-55	5	-1.33	63487825	15536	74.08	4140	4140	4065	5380	2900	4140	4086.50	0.66	-4117	4246	4192	4146	4092	4046	4170	4070	232	1240	1000	2480	5	1	23217239	948	14.38	0.81	12	0.07	284.00	5014.00	7930	20240510	-48.49	3645	20240906	12.07	7930	-48.49	20240510	3645	12.07	20240906	7930	-48.49	20240510	3645	12.07	20240906	1.95	N	309960	1000	232 억	154129	N	N	0	N	N
4	20240930	141200	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	-65	5	-1.57	54304855	13284	63.34	4140	4140	4065	5380	2900	4140	4087.99	0.66	-2581	4246	4192	4146	4092	4046	4170	4070	232	1240	1000	2480	5	1	23217239	946	14.35	0.81	12	0.06	284.00	5014.00	7930	20240510	-48.61	3645	20240906	11.80	7930	-48.61	20240510	3645	11.80	20240906	7930	-48.61	20240510	3645	11.80	20240906	1.95	N	309960	1000	232 억	154129	N	N	0	N	N
5	20240930	131153	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	-70	5	-1.69	43134220	10540	50.26	4140	4140	4065	5380	2900	4140	4092.43	0.66	-1661	4246	4192	4146	4092	4046	4170	4070	232	1240	1000	2480	5	1	23217239	945	14.33	0.81	12	0.05	284.00	5014.00	7930	20240510	-48.68	3645	20240906	11.66	7930	-48.68	20240510	3645	11.66	20240906	7930	-48.68	20240510	3645	11.66	20240906	1.95	N	309960	1000	232 억	154129	N	N	0	N	N
6	20240930	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	-65	5	-1.57	42038300	10271	48.97	4140	4140	4065	5380	2900	4140	4092.91	0.66	-1668	4246	4192	4146	4092	4046	4170	4070	232	1240	1000	2480	5	1	23217239	946	14.35	0.81	12	0.04	284.00	5014.00	7930	20240510	-48.61	3645	20240906	11.80	7930	-48.61	20240510	3645	11.80	20240906	7930	-48.61	20240510	3645	11.80	20240906	1.95	N	309960	1000	232 억	154129	N	N	0	N	N
7	20240930	111147	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-60	5	-1.45	32362665	7894	37.64	4140	4140	4070	5380	2900	4140	4099.65	0.66	-1283	4246	4192	4146	4092	4046	4170	4070	232	1240	1000	2480	5	1	23217239	947	14.37	0.81	12	0.03	284.00	5014.00	7930	20240510	-48.55	3645	20240906	11.93	7930	-48.55	20240510	3645	11.93	20240906	7930	-48.55	20240510	3645	11.93	20240906	1.95	N	309960	1000	232 억	154129	N	N	0	N	N
8	20240930	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-60	5	-1.45	24826335	6047	28.83	4140	4140	4070	5380	2900	4140	4105.56	0.66	-51	4246	4192	4146	4092	4046	4170	4070	232	1240	1000	2480	5	1	23217239	947	14.37	0.81	12	0.03	284.00	5014.00	7930	20240510	-48.55	3645	20240906	11.93	7930	-48.55	20240510	3645	11.93	20240906	7930	-48.55	20240510	3645	11.93	20240906	1.95	N	309960	1000	232 억	154129	N	N	0	N	N
9	20240930	091057	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	-40	5	-0.97	10290435	2488	11.86	4140	4140	4090	5380	2900	4140	4136.03	0.66	-123	4246	4192	4146	4092	4046	4170	4070	232	1240	1000	2480	5	1	23217239	952	14.44	0.82	12	0.01	284.00	5014.00	7930	20240510	-48.30	3645	20240906	12.48	7930	-48.30	20240510	3645	12.48	20240906	7930	-48.30	20240510	3645	12.48	20240906	1.95	N	309960	1000	232 억	154129	N	N	0	N	N
10	20240927	161153	57	100.00	KOSDAQ		금융	N	N	N	N	N	4140	-20	5	-0.48	86376300	20972	72.47	4160	4200	4100	5400	2915	4160	4118.64	0.68	-3040	4230	4195	4155	4120	4080	4212	4137	232	1240	1000	2490	5	1	23217239	961	14.58	0.83	12	0.09	284.00	5014.00	7930	20240510	-47.79	3645	20240906	13.58	7930	-47.79	20240510	3645	13.58	20240906	7930	-47.79	20240510	3645	13.58	20240906	1.92	N	309960	1000	232 억	157169	N	N	25	N	N
11	20240927	151158	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	-35	5	-0.84	74531045	18106	62.57	4160	4200	4100	5400	2915	4160	4116.37	0.68	-2240	4230	4195	4155	4120	4080	4212	4137	232	1240	1000	2490	5	1	23217239	958	14.52	0.82	12	0.08	284.00	5014.00	7930	20240510	-47.98	3645	20240906	13.17	7930	-47.98	20240510	3645	13.17	20240906	7930	-47.98	20240510	3645	13.17	20240906	1.92	N	309960	1000	232 억	157169	N	N	25	N	N
12	20240927	141207	57	100.00	KOSDAQ		금융	N	N	N	N	N	4130	-30	5	-0.72	48324630	11727	40.52	4160	4200	4100	5400	2915	4160	4120.80	0.68	-1901	4230	4195	4155	4120	4080	4212	4137	232	1240	1000	2490	5	1	23217239	959	14.54	0.82	12	0.05	284.00	5014.00	7930	20240510	-47.92	3645	20240906	13.31	7930	-47.92	20240510	3645	13.31	20240906	7930	-47.92	20240510	3645	13.31	20240906	1.92	N	309960	1000	232 억	157169	N	N	25	N	N
13	20240927	131150	57	100.00	KOSDAQ		금융	N	N	N	N	N	4135	-25	5	-0.60	32103395	7789	26.92	4160	4200	4100	5400	2915	4160	4121.63	0.68	-714	4230	4195	4155	4120	4080	4212	4137	232	1240	1000	2490	5	1	23217239	960	14.56	0.82	12	0.03	284.00	5014.00	7930	20240510	-47.86	3645	20240906	13.44	7930	-47.86	20240510	3645	13.44	20240906	7930	-47.86	20240510	3645	13.44	20240906	1.92	N	309960	1000	232 억	157169	N	N	25	N	N
14	20240927	121151	57	100.00	KOSDAQ		금융	N	N	N	N	N	4130	-30	5	-0.72	30822125	7479	25.84	4160	4200	4100	5400	2915	4160	4121.16	0.68	-613	4230	4195	4155	4120	4080	4212	4137	232	1240	1000	2490	5	1	23217239	959	14.54	0.82	12	0.03	284.00	5014.00	7930	20240510	-47.92	3645	20240906	13.31	7930	-47.92	20240510	3645	13.31	20240906	7930	-47.92	20240510	3645	13.31	20240906	1.92	N	309960	1000	232 억	157169	N	N	25	N	N
15	20240927	111154	57	100.00	KOSDAQ		금융	N	N	N	N	N	4105	-55	5	-1.32	30698240	7449	25.74	4160	4200	4100	5400	2915	4160	4121.12	0.68	-590	4230	4195	4155	4120	4080	4212	4137	232	1240	1000	2490	5	1	23217239	953	14.45	0.82	12	0.03	284.00	5014.00	7930	20240510	-48.23	3645	20240906	12.62	7930	-48.23	20240510	3645	12.62	20240906	7930	-48.23	20240510	3645	12.62	20240906	1.92	N	309960	1000	232 억	157169	N	N	25	N	N
16	20240927	101153	57	100.00	KOSDAQ		금융	N	N	N	N	N	4140	-20	5	-0.48	6207675	1497	5.17	4160	4200	4135	5400	2915	4160	4146.74	0.68	-213	4230	4195	4155	4120	4080	4212	4137	232	1240	1000	2490	5	1	23217239	961	14.58	0.83	12	0.01	284.00	5014.00	7930	20240510	-47.79	3645	20240906	13.58	7930	-47.79	20240510	3645	13.58	20240906	7930	-47.79	20240510	3645	13.58	20240906	1.92	N	309960	1000	232 억	157169	N	N	25	N	N
17	20240927	091155	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	25	2	0.60	2865225	691	2.39	4160	4200	4135	5400	2915	4160	4146.49	0.68	-6	4230	4195	4155	4120	4080	4212	4137	232	1240	1000	2490	5	1	23217239	972	14.74	0.83	12	0.00	284.00	5014.00	7930	20240510	-47.23	3645	20240906	14.81	7930	-47.23	20240510	3645	14.81	20240906	7930	-47.23	20240510	3645	14.81	20240906	1.92	N	309960	1000	232 억	157169	N	N	25	N	N
18	20240926	161134	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	25	2	0.60	119785305	28938	115.36	4135	4190	4115	5370	2895	4135	4139.38	0.62	12205	4248	4191	4123	4066	3998	4220	4095	232	1235	1000	2480	5	1	23217239	966	14.65	0.83	12	0.12	284.00	5014.00	7930	20240510	-47.54	3645	20240906	14.13	7930	-47.54	20240510	3645	14.13	20240906	7930	-47.54	20240510	3645	14.13	20240906	1.93	N	309960	1000	232 억	144951	N	N	25	N	N
19	20240926	151140	57	100.00	KOSDAQ		금융	N	N	N	N	N	4140	5	2	0.12	117380965	28360	113.06	4135	4190	4115	5370	2895	4135	4138.96	0.62	12271	4248	4191	4123	4066	3998	4220	4095	232	1235	1000	2480	5	1	23217239	961	14.58	0.83	12	0.12	284.00	5014.00	7930	20240510	-47.79	3645	20240906	13.58	7930	-47.79	20240510	3645	13.58	20240906	7930	-47.79	20240510	3645	13.58	20240906	1.93	N	309960	1000	232 억	144951	N	N	0	N	N
20	20240926	141147	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	25	2	0.60	91450640	22096	88.08	4135	4190	4115	5370	2895	4135	4138.79	0.62	10737	4248	4191	4123	4066	3998	4220	4095	232	1235	1000	2480	5	1	23217239	966	14.65	0.83	12	0.10	284.00	5014.00	7930	20240510	-47.54	3645	20240906	14.13	7930	-47.54	20240510	3645	14.13	20240906	7930	-47.54	20240510	3645	14.13	20240906	1.93	N	309960	1000	232 억	144951	N	N	0	N	N
21	20240926	131140	57	100.00	KOSDAQ		금융	N	N	N	N	N	4155	20	2	0.48	73127175	17691	70.52	4135	4190	4115	5370	2895	4135	4133.58	0.62	10417	4248	4191	4123	4066	3998	4220	4095	232	1235	1000	2480	5	1	23217239	965	14.63	0.83	12	0.08	284.00	5014.00	7930	20240510	-47.60	3645	20240906	13.99	7930	-47.60	20240510	3645	13.99	20240906	7930	-47.60	20240510	3645	13.99	20240906	1.93	N	309960	1000	232 억	144951	N	N	0	N	N
22	20240926	121147	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	10	2	0.24	70702260	17106	68.19	4135	4190	4115	5370	2895	4135	4133.18	0.62	10110	4248	4191	4123	4066	3998	4220	4095	232	1235	1000	2480	5	1	23217239	962	14.60	0.83	12	0.07	284.00	5014.00	7930	20240510	-47.73	3645	20240906	13.72	7930	-47.73	20240510	3645	13.72	20240906	7930	-47.73	20240510	3645	13.72	20240906	1.93	N	309960	1000	232 억	144951	N	N	0	N	N
23	20240926	111145	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	10	2	0.24	60748400	14705	58.62	4135	4190	4115	5370	2895	4135	4131.14	0.62	9867	4248	4191	4123	4066	3998	4220	4095	232	1235	1000	2480	5	1	23217239	962	14.60	0.83	12	0.06	284.00	5014.00	7930	20240510	-47.73	3645	20240906	13.72	7930	-47.73	20240510	3645	13.72	20240906	7930	-47.73	20240510	3645	13.72	20240906	1.93	N	309960	1000	232 억	144951	N	N	0	N	N
24	20240926	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	4155	20	2	0.48	48809400	11833	47.17	4135	4190	4115	5370	2895	4135	4124.85	0.62	9344	4248	4191	4123	4066	3998	4220	4095	232	1235	1000	2480	5	1	23217239	965	14.63	0.83	12	0.05	284.00	5014.00	7930	20240510	-47.60	3645	20240906	13.99	7930	-47.60	20240510	3645	13.99	20240906	7930	-47.60	20240510	3645	13.99	20240906	1.93	N	309960	1000	232 억	144951	N	N	0	N	N
25	20240926	091145	57	100.00	KOSDAQ		금융	N	N	N	N	N	4170	35	2	0.85	6053795	1462	5.83	4135	4190	4115	5370	2895	4135	4140.76	0.62	928	4248	4191	4123	4066	3998	4220	4095	232	1235	1000	2480	5	1	23217239	968	14.68	0.83	12	0.01	284.00	5014.00	7930	20240510	-47.41	3645	20240906	14.40	7930	-47.41	20240510	3645	14.40	20240906	7930	-47.41	20240510	3645	14.40	20240906	1.93	N	309960	1000	232 억	144951	N	N	0	N	N
26	20240925	161130	57	100.00	KOSDAQ		금융	N	N	N	N	N	4135	-20	5	-0.48	103145575	25060	98.68	4110	4180	4055	5400	2910	4155	4115.94	0.62	1231	4331	4242	4156	4067	3981	4287	4112	232	1245	1000	2490	5	1	23217239	960	14.56	0.82	12	0.11	284.00	5014.00	7930	20240510	-47.86	3645	20240906	13.44	7930	-47.86	20240510	3645	13.44	20240906	7930	-47.86	20240510	3645	13.44	20240906	1.95	N	309960	1000	232 억	143714	N	N	225	N	N
27	20240925	151141	57	100.00	KOSDAQ		금융	N	N	N	N	N	4115	-40	5	-0.96	96339760	23414	92.20	4110	4180	4055	5400	2910	4155	4114.62	0.62	1834	4331	4242	4156	4067	3981	4287	4112	232	1245	1000	2490	5	1	23217239	955	14.49	0.82	12	0.10	284.00	5014.00	7930	20240510	-48.11	3645	20240906	12.89	7930	-48.11	20240510	3645	12.89	20240906	7930	-48.11	20240510	3645	12.89	20240906	1.95	N	309960	1000	232 억	143714	N	N	225	N	N
28	20240925	141143	57	100.00	KOSDAQ		금융	N	N	N	N	N	4155	0	3	0.00	91635115	22274	87.71	4110	4180	4055	5400	2910	4155	4113.99	0.62	2433	4331	4242	4156	4067	3981	4287	4112	232	1245	1000	2490	5	1	23217239	965	14.63	0.83	12	0.10	284.00	5014.00	7930	20240510	-47.60	3645	20240906	13.99	7930	-47.60	20240510	3645	13.99	20240906	7930	-47.60	20240510	3645	13.99	20240906	1.95	N	309960	1000	232 억	143714	N	N	225	N	N
29	20240925	131135	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	-10	5	-0.24	88558585	21533	84.79	4110	4180	4055	5400	2910	4155	4112.69	0.62	2434	4331	4242	4156	4067	3981	4287	4112	232	1245	1000	2490	5	1	23217239	962	14.60	0.83	12	0.09	284.00	5014.00	7930	20240510	-47.73	3645	20240906	13.72	7930	-47.73	20240510	3645	13.72	20240906	7930	-47.73	20240510	3645	13.72	20240906	1.95	N	309960	1000	232 억	143714	N	N	225	N	N
30	20240925	121142	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	-30	5	-0.72	86361590	21002	82.70	4110	4180	4055	5400	2910	4155	4112.07	0.62	2855	4331	4242	4156	4067	3981	4287	4112	232	1245	1000	2490	5	1	23217239	958	14.52	0.82	12	0.09	284.00	5014.00	7930	20240510	-47.98	3645	20240906	13.17	7930	-47.98	20240510	3645	13.17	20240906	7930	-47.98	20240510	3645	13.17	20240906	1.95	N	309960	1000	232 억	143714	N	N	225	N	N
31	20240925	111139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	-30	5	-0.72	85259935	20734	81.65	4110	4180	4055	5400	2910	4155	4112.08	0.62	2681	4331	4242	4156	4067	3981	4287	4112	232	1245	1000	2490	5	1	23217239	958	14.52	0.82	12	0.09	284.00	5014.00	7930	20240510	-47.98	3645	20240906	13.17	7930	-47.98	20240510	3645	13.17	20240906	7930	-47.98	20240510	3645	13.17	20240906	1.95	N	309960	1000	232 억	143714	N	N	225	N	N
32	20240925	101135	57	100.00	KOSDAQ		금융	N	N	N	N	N	4135	-20	5	-0.48	75138345	18272	71.95	4110	4180	4055	5400	2910	4155	4112.21	0.62	2942	4331	4242	4156	4067	3981	4287	4112	232	1245	1000	2490	5	1	23217239	960	14.56	0.82	12	0.08	284.00	5014.00	7930	20240510	-47.86	3645	20240906	13.44	7930	-47.86	20240510	3645	13.44	20240906	7930	-47.86	20240510	3645	13.44	20240906	1.95	N	309960	1000	232 억	143714	N	N	225	N	N
33	20240925	091148	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	-30	5	-0.72	25548020	6229	24.53	4110	4140	4055	5400	2910	4155	4101.46	0.62	-434	4331	4242	4156	4067	3981	4287	4112	232	1245	1000	2490	5	1	23217239	958	14.52	0.82	12	0.03	284.00	5014.00	7930	20240510	-47.98	3645	20240906	13.17	7930	-47.98	20240510	3645	13.17	20240906	7930	-47.98	20240510	3645	13.17	20240906	1.95	N	309960	1000	232 억	143714	N	N	225	N	N
34	20240924	161132	57	100.00	KOSDAQ		금융	N	N	N	N	N	4155	75	2	1.84	104555600	25395	90.86	4075	4245	4070	5300	2860	4080	4117.17	0.61	2628	4183	4131	4098	4046	4013	4115	4030	232	1220	1000	2440	5	1	23217239	965	14.63	0.83	12	0.11	284.00	5014.00	7930	20240510	-47.60	3645	20240906	13.99	7930	-47.60	20240510	3645	13.99	20240906	7930	-47.60	20240510	3645	13.99	20240906	1.89	N	309960	1000	232 억	141086	N	N	225	N	N
35	20240924	151134	57	100.00	KOSDAQ		금융	N	N	N	N	N	4115	35	2	0.86	92452185	22472	80.40	4075	4245	4070	5300	2860	4080	4114.11	0.61	2456	4183	4131	4098	4046	4013	4115	4030	232	1220	1000	2440	5	1	23217239	955	14.49	0.82	12	0.10	284.00	5014.00	7930	20240510	-48.11	3645	20240906	12.89	7930	-48.11	20240510	3645	12.89	20240906	7930	-48.11	20240510	3645	12.89	20240906	1.89	N	309960	1000	232 억	141086	N	N	0	N	N
36	20240924	141123	57	100.00	KOSDAQ		금융	N	N	N	N	N	4105	25	2	0.61	73105640	17759	63.54	4075	4245	4070	5300	2860	4080	4116.54	0.61	1196	4183	4131	4098	4046	4013	4115	4030	232	1220	1000	2440	5	1	23217239	953	14.45	0.82	12	0.08	284.00	5014.00	7930	20240510	-48.23	3645	20240906	12.62	7930	-48.23	20240510	3645	12.62	20240906	7930	-48.23	20240510	3645	12.62	20240906	1.89	N	309960	1000	232 억	141086	N	N	0	N	N
37	20240924	131133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	20	2	0.49	50643710	12313	44.06	4075	4245	4070	5300	2860	4080	4113.03	0.61	-833	4183	4131	4098	4046	4013	4115	4030	232	1220	1000	2440	5	1	23217239	952	14.44	0.82	12	0.05	284.00	5014.00	7930	20240510	-48.30	3645	20240906	12.48	7930	-48.30	20240510	3645	12.48	20240906	7930	-48.30	20240510	3645	12.48	20240906	1.89	N	309960	1000	232 억	141086	N	N	0	N	N
38	20240924	121126	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	20	2	0.49	50643710	12313	44.06	4075	4245	4070	5300	2860	4080	4113.03	0.61	-833	4183	4131	4098	4046	4013	4115	4030	232	1220	1000	2440	5	1	23217239	952	14.44	0.82	12	0.05	284.00	5014.00	7930	20240510	-48.30	3645	20240906	12.48	7930	-48.30	20240510	3645	12.48	20240906	7930	-48.30	20240510	3645	12.48	20240906	1.89	N	309960	1000	232 억	141086	N	N	0	N	N
39	20240924	111134	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	10	2	0.25	40471745	9820	35.14	4075	4245	4075	5300	2860	4080	4121.36	0.61	-1552	4183	4131	4098	4046	4013	4115	4030	232	1220	1000	2440	5	1	23217239	950	14.40	0.82	12	0.04	284.00	5014.00	7930	20240510	-48.42	3645	20240906	12.21	7930	-48.42	20240510	3645	12.21	20240906	7930	-48.42	20240510	3645	12.21	20240906	1.89	N	309960	1000	232 억	141086	N	N	0	N	N
40	20240924	101133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4130	50	2	1.23	28414555	6884	24.63	4075	4245	4075	5300	2860	4080	4127.62	0.61	-1565	4183	4131	4098	4046	4013	4115	4030	232	1220	1000	2440	5	1	23217239	959	14.54	0.82	12	0.03	284.00	5014.00	7930	20240510	-47.92	3645	20240906	13.31	7930	-47.92	20240510	3645	13.31	20240906	7930	-47.92	20240510	3645	13.31	20240906	1.89	N	309960	1000	232 억	141086	N	N	0	N	N
41	20240924	091136	57	100.00	KOSDAQ		금융	N	N	N	N	N	4105	25	2	0.61	11726905	2828	10.12	4075	4245	4075	5300	2860	4080	4146.71	0.61	-549	4183	4131	4098	4046	4013	4115	4030	232	1220	1000	2440	5	1	23217239	953	14.45	0.82	12	0.01	284.00	5014.00	7930	20240510	-48.23	3645	20240906	12.62	7930	-48.23	20240510	3645	12.62	20240906	7930	-48.23	20240510	3645	12.62	20240906	1.89	N	309960	1000	232 억	141086	N	N	0	N	N
42	20240923	161127	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-45	5	-1.09	112872905	27510	58.13	4125	4150	4065	5360	2890	4125	4103.15	0.63	-4792	4171	4147	4106	4082	4041	4160	4095	232	1235	1000	2470	5	1	23217239	947	14.37	0.81	12	0.12	284.00	5014.00	7930	20240510	-48.55	3645	20240906	11.93	7930	-48.55	20240510	3645	11.93	20240906	7930	-48.55	20240510	3645	11.93	20240906	1.84	N	309960	1000	232 억	145878	N	N	0	N	N
43	20240923	151132	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-45	5	-1.09	88380615	21507	45.45	4125	4150	4065	5360	2890	4125	4109.39	0.63	-4345	4171	4147	4106	4082	4041	4160	4095	232	1235	1000	2470	5	1	23217239	947	14.37	0.81	12	0.09	284.00	5014.00	7930	20240510	-48.55	3645	20240906	11.93	7930	-48.55	20240510	3645	11.93	20240906	7930	-48.55	20240510	3645	11.93	20240906	1.84	N	309960	1000	232 억	145878	N	N	0	N	N
44	20240923	141137	57	100.00	KOSDAQ		금융	N	N	N	N	N	4120	-5	5	-0.12	74342030	18081	38.21	4125	4150	4065	5360	2890	4125	4111.61	0.63	-4295	4171	4147	4106	4082	4041	4160	4095	232	1235	1000	2470	5	1	23217239	957	14.51	0.82	12	0.08	284.00	5014.00	7930	20240510	-48.05	3645	20240906	13.03	7930	-48.05	20240510	3645	13.03	20240906	7930	-48.05	20240510	3645	13.03	20240906	1.84	N	309960	1000	232 억	145878	N	N	0	N	N
45	20240923	131133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4125	0	3	0.00	62499445	15205	32.13	4125	4150	4065	5360	2890	4125	4110.45	0.63	-4028	4171	4147	4106	4082	4041	4160	4095	232	1235	1000	2470	5	1	23217239	958	14.52	0.82	12	0.07	284.00	5014.00	7930	20240510	-47.98	3645	20240906	13.17	7930	-47.98	20240510	3645	13.17	20240906	7930	-47.98	20240510	3645	13.17	20240906	1.84	N	309960	1000	232 억	145878	N	N	0	N	N
46	20240923	121134	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	-35	5	-0.85	51083330	12411	26.23	4125	4150	4070	5360	2890	4125	4115.97	0.63	-3969	4171	4147	4106	4082	4041	4160	4095	232	1235	1000	2470	5	1	23217239	950	14.40	0.82	12	0.05	284.00	5014.00	7930	20240510	-48.42	3645	20240906	12.21	7930	-48.42	20240510	3645	12.21	20240906	7930	-48.42	20240510	3645	12.21	20240906	1.84	N	309960	1000	232 억	145878	N	N	0	N	N
47	20240923	111133	57	100.00	KOSDAQ		금융	N	N	N	N	N	4115	-10	5	-0.24	49238130	11961	25.28	4125	4150	4070	5360	2890	4125	4116.56	0.63	-3758	4171	4147	4106	4082	4041	4160	4095	232	1235	1000	2470	5	1	23217239	955	14.49	0.82	12	0.05	284.00	5014.00	7930	20240510	-48.11	3645	20240906	12.89	7930	-48.11	20240510	3645	12.89	20240906	7930	-48.11	20240510	3645	12.89	20240906	1.84	N	309960	1000	232 억	145878	N	N	0	N	N
48	20240923	101131	57	100.00	KOSDAQ		금융	N	N	N	N	N	4105	-20	5	-0.48	46364040	11262	23.80	4125	4150	4070	5360	2890	4125	4116.86	0.63	-3504	4171	4147	4106	4082	4041	4160	4095	232	1235	1000	2470	5	1	23217239	953	14.45	0.82	12	0.05	284.00	5014.00	7930	20240510	-48.23	3645	20240906	12.62	7930	-48.23	20240510	3645	12.62	20240906	7930	-48.23	20240510	3645	12.62	20240906	1.84	N	309960	1000	232 억	145878	N	N	0	N	N
49	20240923	091132	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-45	5	-1.09	9269360	2255	4.77	4125	4125	4080	5360	2890	4125	4110.58	0.63	-1443	4171	4147	4106	4082	4041	4160	4095	232	1235	1000	2470	5	1	23217239	947	14.37	0.81	12	0.01	284.00	5014.00	7930	20240510	-48.55	3645	20240906	11.93	7930	-48.55	20240510	3645	11.93	20240906	7930	-48.55	20240510	3645	11.93	20240906	1.84	N	309960	1000	232 억	145878	N	N	0	N	N
50	20240913	161034	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	75	2	1.88	257251440	63455	170.64	3990	4100	3965	5190	2800	3995	4054.04	0.64	-2204	4091	4042	3951	3902	3811	4067	3927	232	1195	1000	2390	5	1	23217239	945	14.33	0.81	12	0.27	284.00	5014.00	7930	20240510	-48.68	3645	20240906	11.66	7930	-48.68	20240510	3645	11.66	20240906	7930	-48.68	20240510	3645	11.66	20240906	1.80	N	309960	1000	232 억	149622	N	N	11	N	N
51	20240913	151044	57	100.00	KOSDAQ		금융	N	N	N	N	N	4055	60	2	1.50	243704770	60123	161.68	3990	4100	3965	5190	2800	3995	4053.63	0.64	-1943	4091	4042	3951	3902	3811	4067	3927	232	1195	1000	2390	5	1	23217239	941	14.28	0.81	12	0.26	284.00	5014.00	7930	20240510	-48.87	3645	20240906	11.25	7930	-48.87	20240510	3645	11.25	20240906	7930	-48.87	20240510	3645	11.25	20240906	1.80	N	309960	1000	232 억	149622	N	N	0	N	N
52	20240913	141046	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	35	2	0.88	228695655	56423	151.73	3990	4100	3965	5190	2800	3995	4053.44	0.64	-1460	4091	4042	3951	3902	3811	4067	3927	232	1195	1000	2390	5	1	23217239	936	14.19	0.80	12	0.24	284.00	5014.00	7930	20240510	-49.18	3645	20240906	10.56	7930	-49.18	20240510	3645	10.56	20240906	7930	-49.18	20240510	3645	10.56	20240906	1.80	N	309960	1000	232 억	149622	N	N	0	N	N
53	20240913	131040	57	100.00	KOSDAQ		금융	N	N	N	N	N	4045	50	2	1.25	223835445	55219	148.49	3990	4100	3965	5190	2800	3995	4053.81	0.64	-2124	4091	4042	3951	3902	3811	4067	3927	232	1195	1000	2390	5	1	23217239	939	14.24	0.81	12	0.24	284.00	5014.00	7930	20240510	-48.99	3645	20240906	10.97	7930	-48.99	20240510	3645	10.97	20240906	7930	-48.99	20240510	3645	10.97	20240906	1.80	N	309960	1000	232 억	149622	N	N	0	N	N
54	20240913	121042	57	100.00	KOSDAQ		금융	N	N	N	N	N	4045	50	2	1.25	192810920	47547	127.86	3990	4100	3965	5190	2800	3995	4055.42	0.64	-2384	4091	4042	3951	3902	3811	4067	3927	232	1195	1000	2390	5	1	23217239	939	14.24	0.81	12	0.20	284.00	5014.00	7930	20240510	-48.99	3645	20240906	10.97	7930	-48.99	20240510	3645	10.97	20240906	7930	-48.99	20240510	3645	10.97	20240906	1.80	N	309960	1000	232 억	149622	N	N	0	N	N
55	20240913	111044	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	75	2	1.88	119261450	29329	78.87	3990	4100	3965	5190	2800	3995	4066.82	0.64	-3198	4091	4042	3951	3902	3811	4067	3927	232	1195	1000	2390	5	1	23217239	945	14.33	0.81	12	0.13	284.00	5014.00	7930	20240510	-48.68	3645	20240906	11.66	7930	-48.68	20240510	3645	11.66	20240906	7930	-48.68	20240510	3645	11.66	20240906	1.80	N	309960	1000	232 억	149622	N	N	0	N	N
56	20240913	101046	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	80	2	2.00	83450245	20540	55.24	3990	4100	3965	5190	2800	3995	4063.48	0.64	2181	4091	4042	3951	3902	3811	4067	3927	232	1195	1000	2390	5	1	23217239	946	14.35	0.81	12	0.09	284.00	5014.00	7930	20240510	-48.61	3645	20240906	11.80	7930	-48.61	20240510	3645	11.80	20240906	7930	-48.61	20240510	3645	11.80	20240906	1.80	N	309960	1000	232 억	149622	N	N	0	N	N
57	20240913	091048	57	100.00	KOSDAQ		금융	N	N	N	N	N	4095	100	2	2.50	33253225	8187	22.02	3990	4100	3965	5190	2800	3995	4063.38	0.64	2336	4091	4042	3951	3902	3811	4067	3927	232	1195	1000	2390	5	1	23217239	951	14.42	0.82	12	0.04	284.00	5014.00	7930	20240510	-48.36	3645	20240906	12.35	7930	-48.36	20240510	3645	12.35	20240906	7930	-48.36	20240510	3645	12.35	20240906	1.80	N	309960	1000	232 억	149622	N	N	0	N	N
58	20240912	161025	57	100.00	KOSDAQ		금융	N	N	N	N	N	3995	165	2	4.31	142461050	36372	57.13	3905	4000	3860	4975	2685	3830	3916.77	0.58	13915	4160	3995	3905	3740	3650	3950	3695	232	1145	1000	2290	5	1	23217239	928	14.07	0.80	12	0.16	284.00	5014.00	7930	20240510	-49.62	3645	20240906	9.60	7930	-49.62	20240510	3645	9.60	20240906	7930	-49.62	20240510	3645	9.60	20240906	1.78	N	309960	1000	232 억	135607	N	N	0	N	N
59	20240912	151040	57	100.00	KOSDAQ		금융	N	N	N	N	N	3960	130	2	3.39	136101555	34771	54.61	3905	4000	3860	4975	2685	3830	3914.23	0.58	13099	4160	3995	3905	3740	3650	3950	3695	232	1145	1000	2290	5	1	23217239	919	13.94	0.79	12	0.15	284.00	5014.00	7930	20240510	-50.06	3645	20240906	8.64	7930	-50.06	20240510	3645	8.64	20240906	7930	-50.06	20240510	3645	8.64	20240906	1.78	N	309960	1000	232 억	135607	N	N	0	N	N
60	20240912	141045	57	100.00	KOSDAQ		금융	N	N	N	N	N	3960	130	2	3.39	118462125	30321	47.62	3905	3965	3860	4975	2685	3830	3906.93	0.58	10534	4160	3995	3905	3740	3650	3950	3695	232	1145	1000	2290	5	1	23217239	919	13.94	0.79	12	0.13	284.00	5014.00	7930	20240510	-50.06	3645	20240906	8.64	7930	-50.06	20240510	3645	8.64	20240906	7930	-50.06	20240510	3645	8.64	20240906	1.78	N	309960	1000	232 억	135607	N	N	0	N	N
61	20240912	131035	57	100.00	KOSDAQ		금융	N	N	N	N	N	3950	120	2	3.13	95639300	24562	38.58	3905	3960	3860	4975	2685	3830	3893.79	0.58	10188	4160	3995	3905	3740	3650	3950	3695	232	1145	1000	2290	5	1	23217239	917	13.91	0.79	12	0.11	284.00	5014.00	7930	20240510	-50.19	3645	20240906	8.37	7930	-50.19	20240510	3645	8.37	20240906	7930	-50.19	20240510	3645	8.37	20240906	1.78	N	309960	1000	232 억	135607	N	N	0	N	N
62	20240912	121034	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	70	2	1.83	81281720	20917	32.85	3905	3935	3860	4975	2685	3830	3885.92	0.58	9404	4160	3995	3905	3740	3650	3950	3695	232	1145	1000	2290	5	1	23217239	905	13.73	0.78	12	0.09	284.00	5014.00	7930	20240510	-50.82	3645	20240906	7.00	7930	-50.82	20240510	3645	7.00	20240906	7930	-50.82	20240510	3645	7.00	20240906	1.78	N	309960	1000	232 억	135607	N	N	0	N	N
63	20240912	111033	57	100.00	KOSDAQ		금융	N	N	N	N	N	3930	100	2	2.61	77663735	19990	31.40	3905	3935	3860	4975	2685	3830	3885.13	0.58	8994	4160	3995	3905	3740	3650	3950	3695	232	1145	1000	2290	5	1	23217239	912	13.84	0.78	12	0.09	284.00	5014.00	7930	20240510	-50.44	3645	20240906	7.82	7930	-50.44	20240510	3645	7.82	20240906	7930	-50.44	20240510	3645	7.82	20240906	1.78	N	309960	1000	232 억	135607	N	N	0	N	N
64	20240912	101036	57	100.00	KOSDAQ		금융	N	N	N	N	N	3905	75	2	1.96	71846930	18502	29.06	3905	3935	3860	4975	2685	3830	3883.20	0.58	9100	4160	3995	3905	3740	3650	3950	3695	232	1145	1000	2290	5	1	23217239	907	13.75	0.78	12	0.08	284.00	5014.00	7930	20240510	-50.76	3645	20240906	7.13	7930	-50.76	20240510	3645	7.13	20240906	7930	-50.76	20240510	3645	7.13	20240906	1.78	N	309960	1000	232 억	135607	N	N	0	N	N
65	20240912	091036	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	70	2	1.83	1311840	336	0.53	3905	3905	3900	4975	2685	3830	3904.29	0.58	-133	4160	3995	3905	3740	3650	3950	3695	232	1145	1000	2290	5	1	23217239	905	13.73	0.78	12	0.00	284.00	5014.00	7930	20240510	-50.82	3645	20240906	7.00	7930	-50.82	20240510	3645	7.00	20240906	7930	-50.82	20240510	3645	7.00	20240906	1.78	N	309960	1000	232 억	135607	N	N	0	N	N
66	20240911	161013	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-15	5	-0.39	244106390	62367	147.36	3845	4070	3815	4995	2695	3845	3915.34	0.60	-2661	3995	3920	3860	3785	3725	3890	3755	232	1150	1000	2300	5	1	23217239	889	13.49	0.76	12	0.27	284.00	5014.00	7930	20240510	-51.70	3645	20240906	5.08	7930	-51.70	20240510	3645	5.08	20240906	7930	-51.70	20240510	3645	5.08	20240906	1.82	N	309960	1000	232 억	138464	N	N	0	N	N
67	20240911	151020	57	100.00	KOSDAQ		금융	N	N	N	N	N	3840	-5	5	-0.13	230988995	58944	139.27	3845	4070	3815	4995	2695	3845	3918.79	0.60	-1274	3995	3920	3860	3785	3725	3890	3755	232	1150	1000	2300	5	1	23217239	892	13.52	0.77	12	0.25	284.00	5014.00	7930	20240510	-51.58	3645	20240906	5.35	7930	-51.58	20240510	3645	5.35	20240906	7930	-51.58	20240510	3645	5.35	20240906	1.82	N	309960	1000	232 억	138464	N	N	0	N	N
68	20240911	141023	57	100.00	KOSDAQ		금융	N	N	N	N	N	3935	90	2	2.34	197759105	50317	118.89	3845	4070	3845	4995	2695	3845	3930.26	0.60	-1987	3995	3920	3860	3785	3725	3890	3755	232	1150	1000	2300	5	1	23217239	914	13.86	0.78	12	0.22	284.00	5014.00	7930	20240510	-50.38	3645	20240906	7.96	7930	-50.38	20240510	3645	7.96	20240906	7930	-50.38	20240510	3645	7.96	20240906	1.82	N	309960	1000	232 억	138464	N	N	0	N	N
69	20240911	131018	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	35	2	0.91	63954285	16390	38.73	3845	3940	3845	4995	2695	3845	3902.03	0.60	-710	3995	3920	3860	3785	3725	3890	3755	232	1150	1000	2300	5	1	23217239	901	13.66	0.77	12	0.07	284.00	5014.00	7930	20240510	-51.07	3645	20240906	6.45	7930	-51.07	20240510	3645	6.45	20240906	7930	-51.07	20240510	3645	6.45	20240906	1.82	N	309960	1000	232 억	138464	N	N	0	N	N
70	20240911	121022	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	35	2	0.91	58805760	15057	35.58	3845	3940	3845	4995	2695	3845	3905.54	0.60	-719	3995	3920	3860	3785	3725	3890	3755	232	1150	1000	2300	5	1	23217239	901	13.66	0.77	12	0.06	284.00	5014.00	7930	20240510	-51.07	3645	20240906	6.45	7930	-51.07	20240510	3645	6.45	20240906	7930	-51.07	20240510	3645	6.45	20240906	1.82	N	309960	1000	232 억	138464	N	N	0	N	N
71	20240911	111012	57	100.00	KOSDAQ		금융	N	N	N	N	N	3895	50	2	1.30	58363185	14943	35.31	3845	3940	3845	4995	2695	3845	3905.72	0.60	-668	3995	3920	3860	3785	3725	3890	3755	232	1150	1000	2300	5	1	23217239	904	13.71	0.78	12	0.06	284.00	5014.00	7930	20240510	-50.88	3645	20240906	6.86	7930	-50.88	20240510	3645	6.86	20240906	7930	-50.88	20240510	3645	6.86	20240906	1.82	N	309960	1000	232 억	138464	N	N	0	N	N
72	20240911	101008	57	100.00	KOSDAQ		금융	N	N	N	N	N	3920	75	2	1.95	42827635	10964	25.91	3845	3940	3845	4995	2695	3845	3906.21	0.60	-28	3995	3920	3860	3785	3725	3890	3755	232	1150	1000	2300	5	1	23217239	910	13.80	0.78	12	0.05	284.00	5014.00	7930	20240510	-50.57	3645	20240906	7.54	7930	-50.57	20240510	3645	7.54	20240906	7930	-50.57	20240510	3645	7.54	20240906	1.82	N	309960	1000	232 억	138464	N	N	0	N	N
73	20240911	091024	57	100.00	KOSDAQ		금융	N	N	N	N	N	3905	60	2	1.56	10429500	2692	6.36	3845	3905	3845	4995	2695	3845	3874.26	0.60	1267	3995	3920	3860	3785	3725	3890	3755	232	1150	1000	2300	5	1	23217239	907	13.75	0.78	12	0.01	284.00	5014.00	7930	20240510	-50.76	3645	20240906	7.13	7930	-50.76	20240510	3645	7.13	20240906	7930	-50.76	20240510	3645	7.13	20240906	1.82	N	309960	1000	232 억	138464	N	N	0	N	N
74	20240910	161011	57	100.00	KOSDAQ		금융	N	N	N	N	N	3845	-15	5	-0.39	163633895	42323	134.01	3860	3935	3800	5010	2705	3860	3866.31	0.63	-8048	3950	3905	3815	3770	3680	3927	3792	232	1150	1000	2310	5	1	23217239	893	13.54	0.77	12	0.18	284.00	5014.00	7930	20240510	-51.51	3645	20240906	5.49	7930	-51.51	20240510	3645	5.49	20240906	7930	-51.51	20240510	3645	5.49	20240906	1.89	N	309960	1000	232 억	146480	N	N	0	N	N
75	20240910	151023	57	100.00	KOSDAQ		금융	N	N	N	N	N	3820	-40	5	-1.04	153085115	39579	125.32	3860	3935	3800	5010	2705	3860	3867.84	0.63	-6744	3950	3905	3815	3770	3680	3927	3792	232	1150	1000	2310	5	1	23217239	887	13.45	0.76	12	0.17	284.00	5014.00	7930	20240510	-51.83	3645	20240906	4.80	7930	-51.83	20240510	3645	4.80	20240906	7930	-51.83	20240510	3645	4.80	20240906	1.89	N	309960	1000	232 억	146480	N	N	0	N	N
76	20240910	141013	57	100.00	KOSDAQ		금융	N	N	N	N	N	3830	-30	5	-0.78	112067780	28815	91.24	3860	3935	3830	5010	2705	3860	3889.22	0.63	-6448	3950	3905	3815	3770	3680	3927	3792	232	1150	1000	2310	5	1	23217239	889	13.49	0.76	12	0.12	284.00	5014.00	7930	20240510	-51.70	3645	20240906	5.08	7930	-51.70	20240510	3645	5.08	20240906	7930	-51.70	20240510	3645	5.08	20240906	1.89	N	309960	1000	232 억	146480	N	N	0	N	N
77	20240910	131014	57	100.00	KOSDAQ		금융	N	N	N	N	N	3850	-10	5	-0.26	103224125	26516	83.96	3860	3935	3845	5010	2705	3860	3892.90	0.63	-5465	3950	3905	3815	3770	3680	3927	3792	232	1150	1000	2310	5	1	23217239	894	13.56	0.77	12	0.11	284.00	5014.00	7930	20240510	-51.45	3645	20240906	5.62	7930	-51.45	20240510	3645	5.62	20240906	7930	-51.45	20240510	3645	5.62	20240906	1.89	N	309960	1000	232 억	146480	N	N	0	N	N
78	20240910	121014	57	100.00	KOSDAQ		금융	N	N	N	N	N	3860	0	3	0.00	80610565	20667	65.44	3860	3935	3845	5010	2705	3860	3900.45	0.63	-2229	3950	3905	3815	3770	3680	3927	3792	232	1150	1000	2310	5	1	23217239	896	13.59	0.77	12	0.09	284.00	5014.00	7930	20240510	-51.32	3645	20240906	5.90	7930	-51.32	20240510	3645	5.90	20240906	7930	-51.32	20240510	3645	5.90	20240906	1.89	N	309960	1000	232 억	146480	N	N	0	N	N
79	20240910	111011	57	100.00	KOSDAQ		금융	N	N	N	N	N	3895	35	2	0.91	69229295	17728	56.13	3860	3935	3845	5010	2705	3860	3905.08	0.63	-2721	3950	3905	3815	3770	3680	3927	3792	232	1150	1000	2310	5	1	23217239	904	13.71	0.78	12	0.08	284.00	5014.00	7930	20240510	-50.88	3645	20240906	6.86	7930	-50.88	20240510	3645	6.86	20240906	7930	-50.88	20240510	3645	6.86	20240906	1.89	N	309960	1000	232 억	146480	N	N	0	N	N
80	20240910	101016	57	100.00	KOSDAQ		금융	N	N	N	N	N	3895	35	2	0.91	21095880	5452	17.26	3860	3910	3845	5010	2705	3860	3869.38	0.63	2261	3950	3905	3815	3770	3680	3927	3792	232	1150	1000	2310	5	1	23217239	904	13.71	0.78	12	0.02	284.00	5014.00	7930	20240510	-50.88	3645	20240906	6.86	7930	-50.88	20240510	3645	6.86	20240906	7930	-50.88	20240510	3645	6.86	20240906	1.89	N	309960	1000	232 억	146480	N	N	0	N	N
81	20240910	091012	57	100.00	KOSDAQ		금융	N	N	N	N	N	3850	-10	5	-0.26	12114850	3134	9.92	3860	3910	3850	5010	2705	3860	3865.62	0.63	2719	3950	3905	3815	3770	3680	3927	3792	232	1150	1000	2310	5	1	23217239	894	13.56	0.77	12	0.01	284.00	5014.00	7930	20240510	-51.45	3645	20240906	5.62	7930	-51.45	20240510	3645	5.62	20240906	7930	-51.45	20240510	3645	5.62	20240906	1.89	N	309960	1000	232 억	146480	N	N	0	N	N
82	20240909	160954	57	100.00	KOSDAQ		금융	N	N	N	N	N	3860	60	2	1.58	119565075	31582	51.67	3785	3860	3725	4940	2660	3800	3785.80	0.60	6317	4056	3927	3786	3657	3516	3857	3587	232	1140	1000	2280	5	1	23217239	896	13.59	0.77	12	0.14	284.00	5014.00	7930	20240510	-51.32	3645	20240906	5.90	7930	-51.32	20240510	3645	5.90	20240906	7930	-51.32	20240510	3645	5.90	20240906	1.88	N	309960	1000	232 억	140184	N	N	10	N	N
83	20240909	151004	57	100.00	KOSDAQ		금융	N	N	N	N	N	3815	15	2	0.39	98037710	26002	42.54	3785	3850	3725	4940	2660	3800	3770.39	0.60	6306	4056	3927	3786	3657	3516	3857	3587	232	1140	1000	2280	5	1	23217239	886	13.43	0.76	12	0.11	284.00	5014.00	7930	20240510	-51.89	3645	20240906	4.66	7930	-51.89	20240510	3645	4.66	20240906	7930	-51.89	20240510	3645	4.66	20240906	1.88	N	309960	1000	232 억	140184	N	N	10	N	N
84	20240909	141005	57	100.00	KOSDAQ		금융	N	N	N	N	N	3845	45	2	1.18	96040405	25479	41.68	3785	3850	3725	4940	2660	3800	3769.39	0.60	6321	4056	3927	3786	3657	3516	3857	3587	232	1140	1000	2280	5	1	23217239	893	13.54	0.77	12	0.11	284.00	5014.00	7930	20240510	-51.51	3645	20240906	5.49	7930	-51.51	20240510	3645	5.49	20240906	7930	-51.51	20240510	3645	5.49	20240906	1.88	N	309960	1000	232 억	140184	N	N	10	N	N
85	20240909	131002	57	100.00	KOSDAQ		금융	N	N	N	N	N	3845	45	2	1.18	94995280	25207	41.24	3785	3850	3725	4940	2660	3800	3768.61	0.60	6365	4056	3927	3786	3657	3516	3857	3587	232	1140	1000	2280	5	1	23217239	893	13.54	0.77	12	0.11	284.00	5014.00	7930	20240510	-51.51	3645	20240906	5.49	7930	-51.51	20240510	3645	5.49	20240906	7930	-51.51	20240510	3645	5.49	20240906	1.88	N	309960	1000	232 억	140184	N	N	10	N	N
86	20240909	120959	57	100.00	KOSDAQ		금융	N	N	N	N	N	3810	10	2	0.26	73693400	19624	32.11	3785	3810	3725	4940	2660	3800	3755.27	0.60	4667	4056	3927	3786	3657	3516	3857	3587	232	1140	1000	2280	5	1	23217239	885	13.42	0.76	12	0.08	284.00	5014.00	7930	20240510	-51.95	3645	20240906	4.53	7930	-51.95	20240510	3645	4.53	20240906	7930	-51.95	20240510	3645	4.53	20240906	1.88	N	309960	1000	232 억	140184	N	N	10	N	N
87	20240909	111000	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	-30	5	-0.79	62593740	16696	27.32	3785	3800	3725	4940	2660	3800	3749.03	0.60	2202	4056	3927	3786	3657	3516	3857	3587	232	1140	1000	2280	5	1	23217239	875	13.27	0.75	12	0.07	284.00	5014.00	7930	20240510	-52.46	3645	20240906	3.43	7930	-52.46	20240510	3645	3.43	20240906	7930	-52.46	20240510	3645	3.43	20240906	1.88	N	309960	1000	232 억	140184	N	N	10	N	N
88	20240909	101001	57	100.00	KOSDAQ		금융	N	N	N	N	N	3795	-5	5	-0.13	15995130	4264	6.98	3785	3800	3725	4940	2660	3800	3751.20	0.60	-355	4056	3927	3786	3657	3516	3857	3587	232	1140	1000	2280	5	1	23217239	881	13.36	0.76	12	0.02	284.00	5014.00	7930	20240510	-52.14	3645	20240906	4.12	7930	-52.14	20240510	3645	4.12	20240906	7930	-52.14	20240510	3645	4.12	20240906	1.88	N	309960	1000	232 억	140184	N	N	10	N	N
89	20240909	090956	57	100.00	KOSDAQ		금융	N	N	N	N	N	3735	-65	5	-1.71	6048165	1619	2.65	3785	3785	3735	4940	2660	3800	3735.74	0.60	-195	4056	3927	3786	3657	3516	3857	3587	232	1140	1000	2280	5	1	23217239	867	13.15	0.74	12	0.01	284.00	5014.00	7930	20240510	-52.90	3645	20240906	2.47	7930	-52.90	20240510	3645	2.47	20240906	7930	-52.90	20240510	3645	2.47	20240906	1.88	N	309960	1000	232 억	140184	N	N	10	N	N
90	20240906	160942	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3800	-115	5	-2.94	229586605	60970	223.13	3915	3915	3645	5080	2745	3915	3765.57	0.59	2754	4028	3971	3918	3861	3808	4000	3890	232	1165	1000	2340	5	1	23217239	882	13.38	0.76	12	0.26	284.00	5014.00	7930	20240510	-52.08	3645	20240906	4.25	7930	-52.08	20240510	3645	4.25	20240906	7930	-52.08	20240510	3645	4.25	20240906	1.95	N	309960	1000	232 억	137450	N	N	10	N	N
91	20240906	150958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3820	-95	5	-2.43	195835910	52065	190.54	3915	3915	3645	5080	2745	3915	3761.37	0.59	3027	4028	3971	3918	3861	3808	4000	3890	232	1165	1000	2340	5	1	23217239	887	13.45	0.76	12	0.22	284.00	5014.00	7930	20240510	-51.83	3645	20240906	4.80	7930	-51.83	20240510	3645	4.80	20240906	7930	-51.83	20240510	3645	4.80	20240906	1.95	N	309960	1000	232 억	137450	N	N	46	N	N
92	20240906	141007	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3795	-120	5	-3.07	188188600	50060	183.20	3915	3915	3645	5080	2745	3915	3759.26	0.59	3222	4028	3971	3918	3861	3808	4000	3890	232	1165	1000	2340	5	1	23217239	881	13.36	0.76	12	0.22	284.00	5014.00	7930	20240510	-52.14	3645	20240906	4.12	7930	-52.14	20240510	3645	4.12	20240906	7930	-52.14	20240510	3645	4.12	20240906	1.95	N	309960	1000	232 억	137450	N	N	46	N	N
93	20240906	130959	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3835	-80	5	-2.04	185674785	49399	180.78	3915	3915	3645	5080	2745	3915	3758.67	0.59	3308	4028	3971	3918	3861	3808	4000	3890	232	1165	1000	2340	5	1	23217239	890	13.50	0.76	12	0.21	284.00	5014.00	7930	20240510	-51.64	3645	20240906	5.21	7930	-51.64	20240510	3645	5.21	20240906	7930	-51.64	20240510	3645	5.21	20240906	1.95	N	309960	1000	232 억	137450	N	N	46	N	N
94	20240906	120959	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3790	-125	5	-3.19	168043435	44761	163.81	3915	3915	3645	5080	2745	3915	3754.24	0.59	4768	4028	3971	3918	3861	3808	4000	3890	232	1165	1000	2340	5	1	23217239	880	13.35	0.76	12	0.19	284.00	5014.00	7930	20240510	-52.21	3645	20240906	3.98	7930	-52.21	20240510	3645	3.98	20240906	7930	-52.21	20240510	3645	3.98	20240906	1.95	N	309960	1000	232 억	137450	N	N	46	N	N
95	20240906	111000	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3800	-115	5	-2.94	165147430	43996	161.01	3915	3915	3645	5080	2745	3915	3753.69	0.59	5298	4028	3971	3918	3861	3808	4000	3890	232	1165	1000	2340	5	1	23217239	882	13.38	0.76	12	0.19	284.00	5014.00	7930	20240510	-52.08	3645	20240906	4.25	7930	-52.08	20240510	3645	4.25	20240906	7930	-52.08	20240510	3645	4.25	20240906	1.95	N	309960	1000	232 억	137450	N	N	46	N	N
96	20240906	100955	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3755	-160	5	-4.09	136454870	36356	133.05	3915	3915	3645	5080	2745	3915	3753.30	0.59	5000	4028	3971	3918	3861	3808	4000	3890	232	1165	1000	2340	5	1	23217239	872	13.22	0.75	12	0.16	284.00	5014.00	7930	20240510	-52.65	3645	20240906	3.02	7930	-52.65	20240510	3645	3.02	20240906	7930	-52.65	20240510	3645	3.02	20240906	1.95	N	309960	1000	232 억	137450	N	N	46	N	N
97	20240906	090958	57	100.00	KOSDAQ		금융	N	N	N	N	N	3885	-30	5	-0.77	9902725	2554	9.35	3915	3915	3870	5080	2745	3915	3877.34	0.59	2125	4028	3971	3918	3861	3808	4000	3890	232	1165	1000	2340	5	1	23217239	902	13.68	0.77	12	0.01	284.00	5014.00	7930	20240510	-51.01	3705	20240806	4.86	7930	-51.01	20240510	3705	4.86	20240806	7930	-51.01	20240510	3705	4.86	20240806	1.95	N	309960	1000	232 억	137450	N	N	46	N	N
98	20240905	160941	57	100.00	KOSDAQ		금융	N	N	N	N	N	3915	10	2	0.26	96686505	24790	39.80	3905	3975	3865	5070	2735	3905	3900.22	0.61	-5247	3998	3951	3903	3856	3808	3952	3857	232	1165	1000	2340	5	1	23217239	909	13.79	0.78	12	0.11	284.00	5014.00	7930	20240510	-50.63	3705	20240806	5.67	7930	-50.63	20240510	3705	5.67	20240806	7930	-50.63	20240510	3705	5.67	20240806	1.98	N	309960	1000	232 억	142697	N	N	46	N	N
99	20240905	150959	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	-25	5	-0.64	87017150	22316	35.83	3905	3975	3865	5070	2735	3905	3899.32	0.61	-3854	3998	3951	3903	3856	3808	3952	3857	232	1165	1000	2340	5	1	23217239	901	13.66	0.77	12	0.10	284.00	5014.00	7930	20240510	-51.07	3705	20240806	4.72	7930	-51.07	20240510	3705	4.72	20240806	7930	-51.07	20240510	3705	4.72	20240806	1.98	N	309960	1000	232 억	142697	N	N	42	N	N
100	20240905	140952	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	-30	5	-0.77	72769685	18659	29.96	3905	3975	3875	5070	2735	3905	3899.98	0.61	-4263	3998	3951	3903	3856	3808	3952	3857	232	1165	1000	2340	5	1	23217239	900	13.64	0.77	12	0.08	284.00	5014.00	7930	20240510	-51.13	3705	20240806	4.59	7930	-51.13	20240510	3705	4.59	20240806	7930	-51.13	20240510	3705	4.59	20240806	1.98	N	309960	1000	232 억	142697	N	N	42	N	N
101	20240905	130953	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	-25	5	-0.64	62285275	15955	25.61	3905	3975	3880	5070	2735	3905	3903.81	0.61	-3084	3998	3951	3903	3856	3808	3952	3857	232	1165	1000	2340	5	1	23217239	901	13.66	0.77	12	0.07	284.00	5014.00	7930	20240510	-51.07	3705	20240806	4.72	7930	-51.07	20240510	3705	4.72	20240806	7930	-51.07	20240510	3705	4.72	20240806	1.98	N	309960	1000	232 억	142697	N	N	42	N	N
102	20240905	120952	57	100.00	KOSDAQ		금융	N	N	N	N	N	3895	-10	5	-0.26	52375895	13406	21.52	3905	3975	3880	5070	2735	3905	3906.90	0.61	-1230	3998	3951	3903	3856	3808	3952	3857	232	1165	1000	2340	5	1	23217239	904	13.71	0.78	12	0.06	284.00	5014.00	7930	20240510	-50.88	3705	20240806	5.13	7930	-50.88	20240510	3705	5.13	20240806	7930	-50.88	20240510	3705	5.13	20240806	1.98	N	309960	1000	232 억	142697	N	N	42	N	N
103	20240905	110949	57	100.00	KOSDAQ		금융	N	N	N	N	N	3910	5	2	0.13	24463655	6229	10.00	3905	3975	3905	5070	2735	3905	3927.38	0.61	-2096	3998	3951	3903	3856	3808	3952	3857	232	1165	1000	2340	5	1	23217239	908	13.77	0.78	12	0.03	284.00	5014.00	7930	20240510	-50.69	3705	20240806	5.53	7930	-50.69	20240510	3705	5.53	20240806	7930	-50.69	20240510	3705	5.53	20240806	1.98	N	309960	1000	232 억	142697	N	N	42	N	N
104	20240905	100950	57	100.00	KOSDAQ		금융	N	N	N	N	N	3975	70	2	1.79	11424520	2907	4.67	3905	3975	3905	5070	2735	3905	3930.00	0.61	585	3998	3951	3903	3856	3808	3952	3857	232	1165	1000	2340	5	1	23217239	923	14.00	0.79	12	0.01	284.00	5014.00	7930	20240510	-49.87	3705	20240806	7.29	7930	-49.87	20240510	3705	7.29	20240806	7930	-49.87	20240510	3705	7.29	20240806	1.98	N	309960	1000	232 억	142697	N	N	42	N	N
105	20240905	090956	57	100.00	KOSDAQ		금융	N	N	N	N	N	3905	0	3	0.00	4081245	1045	1.68	3905	3925	3905	5070	2735	3905	3905.50	0.61	843	3998	3951	3903	3856	3808	3952	3857	232	1165	1000	2340	5	1	23217239	907	13.75	0.78	12	0.00	284.00	5014.00	7930	20240510	-50.76	3705	20240806	5.40	7930	-50.76	20240510	3705	5.40	20240806	7930	-50.76	20240510	3705	5.40	20240806	1.98	N	309960	1000	232 억	142697	N	N	42	N	N
106	20240904	160931	57	100.00	KOSDAQ		금융	N	N	N	N	N	3905	-145	5	-3.58	242046385	62043	166.60	3905	3950	3855	5260	2835	4050	3901.27	0.72	-25594	4106	4077	4041	4012	3976	4082	4017	232	1210	1000	2430	5	1	23217239	907	13.75	0.78	12	0.27	284.00	5014.00	7930	20240510	-50.76	3705	20240806	5.40	7930	-50.76	20240510	3705	5.40	20240806	7930	-50.76	20240510	3705	5.40	20240806	1.98	N	309960	1000	232 억	168287	N	N	42	N	N
107	20240904	150940	57	100.00	KOSDAQ		금융	N	N	N	N	N	3905	-145	5	-3.58	233486790	59846	160.70	3905	3950	3855	5260	2835	4050	3901.46	0.72	-23839	4106	4077	4041	4012	3976	4082	4017	232	1210	1000	2430	5	1	23217239	907	13.75	0.78	12	0.26	284.00	5014.00	7930	20240510	-50.76	3705	20240806	5.40	7930	-50.76	20240510	3705	5.40	20240806	7930	-50.76	20240510	3705	5.40	20240806	1.98	N	309960	1000	232 억	168287	N	N	13	N	N
108	20240904	140944	57	100.00	KOSDAQ		금융	N	N	N	N	N	3865	-185	5	-4.57	203550675	52145	140.02	3905	3950	3865	5260	2835	4050	3903.55	0.72	-22504	4106	4077	4041	4012	3976	4082	4017	232	1210	1000	2430	5	1	23217239	897	13.61	0.77	12	0.22	284.00	5014.00	7930	20240510	-51.26	3705	20240806	4.32	7930	-51.26	20240510	3705	4.32	20240806	7930	-51.26	20240510	3705	4.32	20240806	1.98	N	309960	1000	232 억	168287	N	N	13	N	N
109	20240904	130940	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	-170	5	-4.20	176468985	45156	121.26	3905	3950	3880	5260	2835	4050	3907.99	0.72	-17274	4106	4077	4041	4012	3976	4082	4017	232	1210	1000	2430	5	1	23217239	901	13.66	0.77	12	0.19	284.00	5014.00	7930	20240510	-51.07	3705	20240806	4.72	7930	-51.07	20240510	3705	4.72	20240806	7930	-51.07	20240510	3705	4.72	20240806	1.98	N	309960	1000	232 억	168287	N	N	13	N	N
110	20240904	120938	57	100.00	KOSDAQ		금융	N	N	N	N	N	3910	-140	5	-3.46	133420130	34094	91.55	3905	3950	3900	5260	2835	4050	3913.30	0.72	-8282	4106	4077	4041	4012	3976	4082	4017	232	1210	1000	2430	5	1	23217239	908	13.77	0.78	12	0.15	284.00	5014.00	7930	20240510	-50.69	3705	20240806	5.53	7930	-50.69	20240510	3705	5.53	20240806	7930	-50.69	20240510	3705	5.53	20240806	1.98	N	309960	1000	232 억	168287	N	N	13	N	N
111	20240904	110935	57	100.00	KOSDAQ		금융	N	N	N	N	N	3930	-120	5	-2.96	78762270	20120	54.03	3905	3950	3905	5260	2835	4050	3914.63	0.72	-5790	4106	4077	4041	4012	3976	4082	4017	232	1210	1000	2430	5	1	23217239	912	13.84	0.78	12	0.09	284.00	5014.00	7930	20240510	-50.44	3705	20240806	6.07	7930	-50.44	20240510	3705	6.07	20240806	7930	-50.44	20240510	3705	6.07	20240806	1.98	N	309960	1000	232 억	168287	N	N	13	N	N
112	20240904	100937	57	100.00	KOSDAQ		금융	N	N	N	N	N	3925	-125	5	-3.09	69104620	17656	47.41	3905	3950	3905	5260	2835	4050	3913.95	0.72	-4648	4106	4077	4041	4012	3976	4082	4017	232	1210	1000	2430	5	1	23217239	911	13.82	0.78	12	0.08	284.00	5014.00	7930	20240510	-50.50	3705	20240806	5.94	7930	-50.50	20240510	3705	5.94	20240806	7930	-50.50	20240510	3705	5.94	20240806	1.98	N	309960	1000	232 억	168287	N	N	13	N	N
113	20240904	090942	57	100.00	KOSDAQ		금융	N	N	N	N	N	3920	-130	5	-3.21	20542585	5255	14.11	3905	3950	3905	5260	2835	4050	3909.15	0.72	232	4106	4077	4041	4012	3976	4082	4017	232	1210	1000	2430	5	1	23217239	910	13.80	0.78	12	0.02	284.00	5014.00	7930	20240510	-50.57	3705	20240806	5.80	7930	-50.57	20240510	3705	5.80	20240806	7930	-50.57	20240510	3705	5.80	20240806	1.98	N	309960	1000	232 억	168287	N	N	13	N	N
114	20240903	160924	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	25	2	0.62	150189020	37239	222.07	4050	4070	4005	5230	2820	4025	4033.10	0.71	3771	4111	4067	4026	3982	3941	4047	3962	232	1205	1000	2410	5	1	23217239	940	14.26	0.81	12	0.16	284.00	5014.00	7930	20240510	-48.93	3705	20240806	9.31	7930	-48.93	20240510	3705	9.31	20240806	7930	-48.93	20240510	3705	9.31	20240806	2.02	N	309960	1000	232 억	164566	N	N	13	N	N
115	20240903	150933	57	100.00	KOSDAQ		금융	N	N	N	N	N	4040	15	2	0.37	137036520	33990	202.70	4050	4070	4005	5230	2820	4025	4031.67	0.71	4305	4111	4067	4026	3982	3941	4047	3962	232	1205	1000	2410	5	1	23217239	938	14.23	0.81	12	0.15	284.00	5014.00	7930	20240510	-49.05	3705	20240806	9.04	7930	-49.05	20240510	3705	9.04	20240806	7930	-49.05	20240510	3705	9.04	20240806	2.02	N	309960	1000	232 억	164566	N	N	43	N	N
116	20240903	140934	57	100.00	KOSDAQ		금융	N	N	N	N	N	4045	20	2	0.50	134654410	33400	199.18	4050	4070	4005	5230	2820	4025	4031.57	0.71	4237	4111	4067	4026	3982	3941	4047	3962	232	1205	1000	2410	5	1	23217239	939	14.24	0.81	12	0.14	284.00	5014.00	7930	20240510	-48.99	3705	20240806	9.18	7930	-48.99	20240510	3705	9.18	20240806	7930	-48.99	20240510	3705	9.18	20240806	2.02	N	309960	1000	232 억	164566	N	N	43	N	N
117	20240903	130934	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	5	2	0.12	128835355	31958	190.58	4050	4070	4005	5230	2820	4025	4031.40	0.71	4220	4111	4067	4026	3982	3941	4047	3962	232	1205	1000	2410	5	1	23217239	936	14.19	0.80	12	0.14	284.00	5014.00	7930	20240510	-49.18	3705	20240806	8.77	7930	-49.18	20240510	3705	8.77	20240806	7930	-49.18	20240510	3705	8.77	20240806	2.02	N	309960	1000	232 억	164566	N	N	43	N	N
118	20240903	120922	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	5	2	0.12	86239905	21363	127.40	4050	4070	4005	5230	2820	4025	4036.88	0.71	-2432	4111	4067	4026	3982	3941	4047	3962	232	1205	1000	2410	5	1	23217239	936	14.19	0.80	12	0.09	284.00	5014.00	7930	20240510	-49.18	3705	20240806	8.77	7930	-49.18	20240510	3705	8.77	20240806	7930	-49.18	20240510	3705	8.77	20240806	2.02	N	309960	1000	232 억	164566	N	N	43	N	N
119	20240903	110922	57	100.00	KOSDAQ		금융	N	N	N	N	N	4055	30	2	0.75	70070930	17363	103.54	4050	4060	4005	5230	2820	4025	4035.65	0.71	-2633	4111	4067	4026	3982	3941	4047	3962	232	1205	1000	2410	5	1	23217239	941	14.28	0.81	12	0.07	284.00	5014.00	7930	20240510	-48.87	3705	20240806	9.45	7930	-48.87	20240510	3705	9.45	20240806	7930	-48.87	20240510	3705	9.45	20240806	2.02	N	309960	1000	232 억	164566	N	N	43	N	N
120	20240903	100921	57	100.00	KOSDAQ		금융	N	N	N	N	N	4040	15	2	0.37	19010895	4699	28.02	4050	4060	4005	5230	2820	4025	4045.73	0.71	1285	4111	4067	4026	3982	3941	4047	3962	232	1205	1000	2410	5	1	23217239	938	14.23	0.81	12	0.02	284.00	5014.00	7930	20240510	-49.05	3705	20240806	9.04	7930	-49.05	20240510	3705	9.04	20240806	7930	-49.05	20240510	3705	9.04	20240806	2.02	N	309960	1000	232 억	164566	N	N	43	N	N
121	20240903	090924	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	5	2	0.12	698315	173	1.03	4050	4050	4020	5230	2820	4025	4036.50	0.71	-1	4111	4067	4026	3982	3941	4047	3962	232	1205	1000	2410	5	1	23217239	936	14.19	0.80	12	0.00	284.00	5014.00	7930	20240510	-49.18	3705	20240806	8.77	7930	-49.18	20240510	3705	8.77	20240806	7930	-49.18	20240510	3705	8.77	20240806	2.02	N	309960	1000	232 억	164566	N	N	43	N	N
122	20240902	160914	57	100.00	KOSDAQ		금융	N	N	N	N	N	4025	-35	5	-0.86	67247810	16755	51.65	4070	4070	3985	5270	2845	4060	4012.21	0.72	-3490	4110	4085	4035	4010	3960	4097	4022	232	1210	1000	2430	5	1	23217239	934	14.17	0.80	12	0.07	284.00	5014.00	7930	20240510	-49.24	3705	20240806	8.64	7930	-49.24	20240510	3705	8.64	20240806	7930	-49.24	20240510	3705	8.64	20240806	2.15	N	309960	1000	232 억	168116	N	N	43	N	N
123	20240902	150929	57	100.00	KOSDAQ		금융	N	N	N	N	N	4045	-15	5	-0.37	57618500	14364	44.28	4070	4070	3985	5270	2845	4060	4011.31	0.72	-2992	4110	4085	4035	4010	3960	4097	4022	232	1210	1000	2430	5	1	23217239	939	14.24	0.81	12	0.06	284.00	5014.00	7930	20240510	-48.99	3705	20240806	9.18	7930	-48.99	20240510	3705	9.18	20240806	7930	-48.99	20240510	3705	9.18	20240806	2.15	N	309960	1000	232 억	168116	N	N	12	N	N
124	20240902	140926	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	-30	5	-0.74	48605300	12129	37.39	4070	4070	3985	5270	2845	4060	4007.36	0.72	-2566	4110	4085	4035	4010	3960	4097	4022	232	1210	1000	2430	5	1	23217239	936	14.19	0.80	12	0.05	284.00	5014.00	7930	20240510	-49.18	3705	20240806	8.77	7930	-49.18	20240510	3705	8.77	20240806	7930	-49.18	20240510	3705	8.77	20240806	2.15	N	309960	1000	232 억	168116	N	N	12	N	N
125	20240902	130922	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	-40	5	-0.99	46897375	11704	36.08	4070	4070	3985	5270	2845	4060	4006.95	0.72	-2550	4110	4085	4035	4010	3960	4097	4022	232	1210	1000	2430	5	1	23217239	933	14.15	0.80	12	0.05	284.00	5014.00	7930	20240510	-49.31	3705	20240806	8.50	7930	-49.31	20240510	3705	8.50	20240806	7930	-49.31	20240510	3705	8.50	20240806	2.15	N	309960	1000	232 억	168116	N	N	12	N	N
126	20240902	120926	57	100.00	KOSDAQ		금융	N	N	N	N	N	4015	-45	5	-1.11	46439695	11590	35.73	4070	4070	3985	5270	2845	4060	4006.88	0.72	-2459	4110	4085	4035	4010	3960	4097	4022	232	1210	1000	2430	5	1	23217239	932	14.14	0.80	12	0.05	284.00	5014.00	7930	20240510	-49.37	3705	20240806	8.37	7930	-49.37	20240510	3705	8.37	20240806	7930	-49.37	20240510	3705	8.37	20240806	2.15	N	309960	1000	232 억	168116	N	N	12	N	N
127	20240902	110916	57	100.00	KOSDAQ		금융	N	N	N	N	N	4005	-55	5	-1.35	41882335	10451	32.22	4070	4070	3985	5270	2845	4060	4007.50	0.72	-2429	4110	4085	4035	4010	3960	4097	4022	232	1210	1000	2430	5	1	23217239	930	14.10	0.80	12	0.05	284.00	5014.00	7930	20240510	-49.50	3705	20240806	8.10	7930	-49.50	20240510	3705	8.10	20240806	7930	-49.50	20240510	3705	8.10	20240806	2.15	N	309960	1000	232 억	168116	N	N	12	N	N
128	20240902	100916	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	-50	5	-1.23	30836255	7696	23.73	4070	4070	3985	5270	2845	4060	4006.79	0.72	-1792	4110	4085	4035	4010	3960	4097	4022	232	1210	1000	2430	5	1	23217239	931	14.12	0.80	12	0.03	284.00	5014.00	7930	20240510	-49.43	3705	20240806	8.23	7930	-49.43	20240510	3705	8.23	20240806	7930	-49.43	20240510	3705	8.23	20240806	2.15	N	309960	1000	232 억	168116	N	N	12	N	N
129	20240902	090910	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	-30	5	-0.74	9057210	2253	6.95	4070	4070	4005	5270	2845	4060	4020.07	0.72	125	4110	4085	4035	4010	3960	4097	4022	232	1210	1000	2430	5	1	23217239	936	14.19	0.80	12	0.01	284.00	5014.00	7930	20240510	-49.18	3705	20240806	8.77	7930	-49.18	20240510	3705	8.77	20240806	7930	-49.18	20240510	3705	8.77	20240806	2.15	N	309960	1000	232 억	168116	N	N	12	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History