KissMeData/293580/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161127	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1010	-2	5	-0.20	134711235	134627	193.02	1005	1012	990	1315	709	1012	1000.63	0.41	-42654	1030	1020	1016	1006	1002	1019	1005	479	303	500	720	1	1	94929950	959	50.50	1.01	12	0.14	20.00	999.00	1534	20231120	-34.16	880	20240607	14.77	1318	-23.37	20240723	880	14.77	20240607	1534	-34.16	20231120	880	14.77	20240607	3.93	N	293580	500	478 억	393862	N	N	0	N	N
3	20240930	151142	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1000	-12	5	-1.19	109836215	109853	157.50	1005	1012	990	1315	709	1012	999.85	0.41	-38441	1030	1020	1016	1006	1002	1019	1005	479	303	500	720	1	1	94929950	949	50.00	1.00	12	0.12	20.00	999.00	1534	20231120	-34.81	880	20240607	13.64	1318	-24.13	20240723	880	13.64	20240607	1534	-34.81	20231120	880	13.64	20240607	3.93	N	293580	500	478 억	393862	N	N	0	N	N
4	20240930	141143	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	993	-19	5	-1.88	98258966	98218	140.82	1005	1012	990	1315	709	1012	1000.42	0.41	-34152	1030	1020	1016	1006	1002	1019	1005	479	303	500	720	1	1	94929950	943	49.65	0.99	12	0.10	20.00	999.00	1534	20231120	-35.27	880	20240607	12.84	1318	-24.66	20240723	880	12.84	20240607	1534	-35.27	20231120	880	12.84	20240607	3.93	N	293580	500	478 억	393862	N	N	0	N	N
5	20240930	131136	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	999	-13	5	-1.28	91953918	91889	131.74	1005	1012	990	1315	709	1012	1000.71	0.41	-30572	1030	1020	1016	1006	1002	1019	1005	479	303	500	720	1	1	94929950	948	49.95	1.00	12	0.10	20.00	999.00	1534	20231120	-34.88	880	20240607	13.52	1318	-24.20	20240723	880	13.52	20240607	1534	-34.88	20231120	880	13.52	20240607	3.93	N	293580	500	478 억	393862	N	N	0	N	N
6	20240930	121133	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1002	-10	5	-0.99	85362322	85263	122.24	1005	1012	990	1315	709	1012	1001.16	0.41	-31948	1030	1020	1016	1006	1002	1019	1005	479	303	500	720	1	1	94929950	951	50.10	1.00	12	0.09	20.00	999.00	1534	20231120	-34.68	880	20240607	13.86	1318	-23.98	20240723	880	13.86	20240607	1534	-34.68	20231120	880	13.86	20240607	3.93	N	293580	500	478 억	393862	N	N	0	N	N
7	20240930	111130	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1002	-10	5	-0.99	77800990	77684	111.38	1005	1012	990	1315	709	1012	1001.51	0.41	-28939	1030	1020	1016	1006	1002	1019	1005	479	303	500	720	1	1	94929950	951	50.10	1.00	12	0.08	20.00	999.00	1534	20231120	-34.68	880	20240607	13.86	1318	-23.98	20240723	880	13.86	20240607	1534	-34.68	20231120	880	13.86	20240607	3.93	N	293580	500	478 억	393862	N	N	0	N	N
8	20240930	101129	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1000	-12	5	-1.19	44622297	44384	63.63	1005	1012	1000	1315	709	1012	1005.37	0.41	-12415	1030	1020	1016	1006	1002	1019	1005	479	303	500	720	1	1	94929950	949	50.00	1.00	12	0.05	20.00	999.00	1534	20231120	-34.81	880	20240607	13.64	1318	-24.13	20240723	880	13.64	20240607	1534	-34.81	20231120	880	13.64	20240607	3.93	N	293580	500	478 억	393862	N	N	0	N	N
9	20240930	091041	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1012	0	3	0.00	9689596	9641	13.82	1005	1012	1005	1315	709	1012	1005.04	0.41	-953	1030	1020	1016	1006	1002	1019	1005	479	303	500	720	1	1	94929950	961	50.60	1.01	12	0.01	20.00	999.00	1534	20231120	-34.03	880	20240607	15.00	1318	-23.22	20240723	880	15.00	20240607	1534	-34.03	20231120	880	15.00	20240607	3.93	N	293580	500	478 억	393862	N	N	0	N	N
10	20240927	161136	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1012	-3	5	-0.30	70898018	69748	88.41	1021	1026	1012	1319	711	1015	1016.49	0.43	-16141	1038	1026	1019	1007	1000	1023	1004	479	304	500	730	1	1	94929950	961	50.60	1.01	12	0.07	20.00	999.00	1534	20231120	-34.03	880	20240607	15.00	1318	-23.22	20240723	880	15.00	20240607	1534	-34.03	20231120	880	15.00	20240607	3.92	N	293580	500	478 억	410002	N	N	865	N	N
11	20240927	151140	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1013	-2	5	-0.20	50854537	50023	63.40	1021	1026	1012	1319	711	1015	1016.62	0.43	-7606	1038	1026	1019	1007	1000	1023	1004	479	304	500	730	1	1	94929950	962	50.65	1.01	12	0.05	20.00	999.00	1534	20231120	-33.96	880	20240607	15.11	1318	-23.14	20240723	880	15.11	20240607	1534	-33.96	20231120	880	15.11	20240607	3.92	N	293580	500	478 억	410002	N	N	865	N	N
12	20240927	141150	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1019	4	2	0.39	44002244	43265	54.84	1021	1026	1012	1319	711	1015	1017.04	0.43	-7731	1038	1026	1019	1007	1000	1023	1004	479	304	500	730	1	1	94929950	967	50.95	1.02	12	0.05	20.00	999.00	1534	20231120	-33.57	880	20240607	15.80	1318	-22.69	20240723	880	15.80	20240607	1534	-33.57	20231120	880	15.80	20240607	3.92	N	293580	500	478 억	410002	N	N	865	N	N
13	20240927	131133	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1013	-2	5	-0.20	42590080	41871	53.07	1021	1026	1012	1319	711	1015	1017.17	0.43	-7731	1038	1026	1019	1007	1000	1023	1004	479	304	500	730	1	1	94929950	962	50.65	1.01	12	0.04	20.00	999.00	1534	20231120	-33.96	880	20240607	15.11	1318	-23.14	20240723	880	15.11	20240607	1534	-33.96	20231120	880	15.11	20240607	3.92	N	293580	500	478 억	410002	N	N	865	N	N
14	20240927	121133	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1013	-2	5	-0.20	32361360	31817	40.33	1021	1026	1012	1319	711	1015	1017.11	0.43	-1515	1038	1026	1019	1007	1000	1023	1004	479	304	500	730	1	1	94929950	962	50.65	1.01	12	0.03	20.00	999.00	1534	20231120	-33.96	880	20240607	15.11	1318	-23.14	20240723	880	15.11	20240607	1534	-33.96	20231120	880	15.11	20240607	3.92	N	293580	500	478 억	410002	N	N	865	N	N
15	20240927	111137	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1018	3	2	0.30	19762536	19395	24.58	1021	1026	1012	1319	711	1015	1018.95	0.43	-59	1038	1026	1019	1007	1000	1023	1004	479	304	500	730	1	1	94929950	966	50.90	1.02	12	0.02	20.00	999.00	1534	20231120	-33.64	880	20240607	15.68	1318	-22.76	20240723	880	15.68	20240607	1534	-33.64	20231120	880	15.68	20240607	3.92	N	293580	500	478 억	410002	N	N	865	N	N
16	20240927	101136	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1022	7	2	0.69	18030040	17688	22.42	1021	1026	1012	1319	711	1015	1019.34	0.43	-212	1038	1026	1019	1007	1000	1023	1004	479	304	500	730	1	1	94929950	970	51.10	1.02	12	0.02	20.00	999.00	1534	20231120	-33.38	880	20240607	16.14	1318	-22.46	20240723	880	16.14	20240607	1534	-33.38	20231120	880	16.14	20240607	3.92	N	293580	500	478 억	410002	N	N	865	N	N
17	20240927	091138	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1021	6	2	0.59	12897593	12633	16.01	1021	1021	1019	1319	711	1015	1020.94	0.43	-154	1038	1026	1019	1007	1000	1023	1004	479	304	500	730	1	1	94929950	969	51.05	1.02	12	0.01	20.00	999.00	1534	20231120	-33.44	880	20240607	16.02	1318	-22.53	20240723	880	16.02	20240607	1534	-33.44	20231120	880	16.02	20240607	3.92	N	293580	500	478 억	410002	N	N	865	N	N
18	20240926	161117	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1015	-8	5	-0.78	80508805	78895	47.36	1029	1031	1012	1329	717	1023	1020.63	0.44	-10748	1043	1032	1022	1011	1001	1038	1017	479	306	500	730	1	1	94929950	964	50.75	1.02	12	0.08	20.00	999.00	1534	20231120	-33.83	880	20240607	15.34	1318	-22.99	20240723	880	15.34	20240607	1534	-33.83	20231120	880	15.34	20240607	3.94	N	293580	500	478 억	420750	N	N	865	N	N
19	20240926	151123	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1016	-7	5	-0.68	62321984	60968	36.60	1029	1031	1014	1329	717	1023	1022.21	0.44	-9782	1043	1032	1022	1011	1001	1038	1017	479	306	500	730	1	1	94929950	964	50.80	1.02	12	0.06	20.00	999.00	1534	20231120	-33.77	880	20240607	15.45	1318	-22.91	20240723	880	15.45	20240607	1534	-33.77	20231120	880	15.45	20240607	3.94	N	293580	500	478 억	420750	N	N	0	N	N
20	20240926	141130	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1021	-2	5	-0.20	56673897	55419	33.27	1029	1031	1014	1329	717	1023	1022.64	0.44	-8978	1043	1032	1022	1011	1001	1038	1017	479	306	500	730	1	1	94929950	969	51.05	1.02	12	0.06	20.00	999.00	1534	20231120	-33.44	880	20240607	16.02	1318	-22.53	20240723	880	16.02	20240607	1534	-33.44	20231120	880	16.02	20240607	3.94	N	293580	500	478 억	420750	N	N	0	N	N
21	20240926	131126	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1019	-4	5	-0.39	55712213	54477	32.70	1029	1031	1014	1329	717	1023	1022.67	0.44	-8740	1043	1032	1022	1011	1001	1038	1017	479	306	500	730	1	1	94929950	967	50.95	1.02	12	0.06	20.00	999.00	1534	20231120	-33.57	880	20240607	15.80	1318	-22.69	20240723	880	15.80	20240607	1534	-33.57	20231120	880	15.80	20240607	3.94	N	293580	500	478 억	420750	N	N	0	N	N
22	20240926	121130	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1024	1	2	0.10	45388190	44354	26.63	1029	1031	1016	1329	717	1023	1023.32	0.44	-7373	1043	1032	1022	1011	1001	1038	1017	479	306	500	730	1	1	94929950	972	51.20	1.03	12	0.05	20.00	999.00	1534	20231120	-33.25	880	20240607	16.36	1318	-22.31	20240723	880	16.36	20240607	1534	-33.25	20231120	880	16.36	20240607	3.94	N	293580	500	478 억	420750	N	N	0	N	N
23	20240926	111128	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1016	-7	5	-0.68	42096959	41121	24.69	1029	1031	1016	1329	717	1023	1023.73	0.44	-6641	1043	1032	1022	1011	1001	1038	1017	479	306	500	730	1	1	94929950	964	50.80	1.02	12	0.04	20.00	999.00	1534	20231120	-33.77	880	20240607	15.45	1318	-22.91	20240723	880	15.45	20240607	1534	-33.77	20231120	880	15.45	20240607	3.94	N	293580	500	478 억	420750	N	N	0	N	N
24	20240926	101132	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1025	2	2	0.20	33140503	32323	19.40	1029	1031	1018	1329	717	1023	1025.29	0.44	-6986	1043	1032	1022	1011	1001	1038	1017	479	306	500	730	1	1	94929950	973	51.25	1.03	12	0.03	20.00	999.00	1534	20231120	-33.18	880	20240607	16.48	1318	-22.23	20240723	880	16.48	20240607	1534	-33.18	20231120	880	16.48	20240607	3.94	N	293580	500	478 억	420750	N	N	0	N	N
25	20240926	091128	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1029	6	2	0.59	11899710	11566	6.94	1029	1031	1025	1329	717	1023	1028.85	0.44	-29	1043	1032	1022	1011	1001	1038	1017	479	306	500	730	1	1	94929950	977	51.45	1.03	12	0.01	20.00	999.00	1534	20231120	-32.92	880	20240607	16.93	1318	-21.93	20240723	880	16.93	20240607	1534	-32.92	20231120	880	16.93	20240607	3.94	N	293580	500	478 억	420750	N	N	0	N	N
26	20240925	161113	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1023	11	2	1.09	170250002	166371	107.94	1015	1033	1012	1315	709	1012	1023.32	0.43	16384	1022	1017	1007	1002	992	1019	1004	479	303	500	720	1	1	94929950	971	51.15	1.02	12	0.18	20.00	999.00	1534	20231120	-33.31	880	20240607	16.25	1318	-22.38	20240723	880	16.25	20240607	1534	-33.31	20231120	880	16.25	20240607	4.01	N	293580	500	478 억	403801	N	N	1488	N	N
27	20240925	151124	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1014	2	2	0.20	164777537	161019	104.47	1015	1033	1012	1315	709	1012	1023.34	0.43	17853	1022	1017	1007	1002	992	1019	1004	479	303	500	720	1	1	94929950	963	50.70	1.02	12	0.17	20.00	999.00	1534	20231120	-33.90	880	20240607	15.23	1318	-23.07	20240723	880	15.23	20240607	1534	-33.90	20231120	880	15.23	20240607	4.01	N	293580	500	478 억	403801	N	N	1488	N	N
28	20240925	141126	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1023	11	2	1.09	141888931	138557	89.90	1015	1033	1012	1315	709	1012	1024.05	0.43	23380	1022	1017	1007	1002	992	1019	1004	479	303	500	720	1	1	94929950	971	51.15	1.02	12	0.15	20.00	999.00	1534	20231120	-33.31	880	20240607	16.25	1318	-22.38	20240723	880	16.25	20240607	1534	-33.31	20231120	880	16.25	20240607	4.01	N	293580	500	478 억	403801	N	N	1488	N	N
29	20240925	131117	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1026	14	2	1.38	141220579	137904	89.47	1015	1033	1012	1315	709	1012	1024.05	0.43	23832	1022	1017	1007	1002	992	1019	1004	479	303	500	720	1	1	94929950	974	51.30	1.03	12	0.15	20.00	999.00	1534	20231120	-33.12	880	20240607	16.59	1318	-22.15	20240723	880	16.59	20240607	1534	-33.12	20231120	880	16.59	20240607	4.01	N	293580	500	478 억	403801	N	N	1488	N	N
30	20240925	121125	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1027	15	2	1.48	134853121	131686	85.44	1015	1033	1012	1315	709	1012	1024.05	0.43	24839	1022	1017	1007	1002	992	1019	1004	479	303	500	720	1	1	94929950	975	51.35	1.03	12	0.14	20.00	999.00	1534	20231120	-33.05	880	20240607	16.70	1318	-22.08	20240723	880	16.70	20240607	1534	-33.05	20231120	880	16.70	20240607	4.01	N	293580	500	478 억	403801	N	N	1488	N	N
31	20240925	111122	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1028	16	2	1.58	132394651	129292	83.89	1015	1033	1012	1315	709	1012	1024.00	0.43	25062	1022	1017	1007	1002	992	1019	1004	479	303	500	720	1	1	94929950	976	51.40	1.03	12	0.14	20.00	999.00	1534	20231120	-32.99	880	20240607	16.82	1318	-22.00	20240723	880	16.82	20240607	1534	-32.99	20231120	880	16.82	20240607	4.01	N	293580	500	478 억	403801	N	N	1488	N	N
32	20240925	101119	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1030	18	2	1.78	119989034	117224	76.06	1015	1033	1012	1315	709	1012	1023.59	0.43	25520	1022	1017	1007	1002	992	1019	1004	479	303	500	720	1	1	94929950	978	51.50	1.03	12	0.12	20.00	999.00	1534	20231120	-32.86	880	20240607	17.05	1318	-21.85	20240723	880	17.05	20240607	1534	-32.86	20231120	880	17.05	20240607	4.01	N	293580	500	478 억	403801	N	N	1488	N	N
33	20240925	091130	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1019	7	2	0.69	4158460	4086	2.65	1015	1019	1015	1315	709	1012	1017.73	0.43	1112	1022	1017	1007	1002	992	1019	1004	479	303	500	720	1	1	94929950	967	50.95	1.02	12	0.00	20.00	999.00	1534	20231120	-33.57	880	20240607	15.80	1318	-22.69	20240723	880	15.80	20240607	1534	-33.57	20231120	880	15.80	20240607	4.01	N	293580	500	478 억	403801	N	N	1488	N	N
34	20240924	161115	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1012	7	2	0.70	154371305	154123	144.97	1005	1012	997	1306	704	1005	1001.61	0.41	14534	1017	1011	1003	997	989	1014	1000	479	301	500	720	1	1	94929950	961	50.60	1.01	12	0.16	20.00	999.00	1534	20231120	-34.03	880	20240607	15.00	1318	-23.22	20240723	880	15.00	20240607	1534	-34.03	20231120	880	15.00	20240607	4.01	N	293580	500	478 억	389943	N	N	1488	N	N
35	20240924	151117	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1004	-1	5	-0.10	139970352	139810	131.51	1005	1012	997	1306	704	1005	1001.15	0.41	9995	1017	1011	1003	997	989	1014	1000	479	301	500	720	1	1	94929950	953	50.20	1.01	12	0.15	20.00	999.00	1534	20231120	-34.55	880	20240607	14.09	1318	-23.82	20240723	880	14.09	20240607	1534	-34.55	20231120	880	14.09	20240607	4.01	N	293580	500	478 억	389943	N	N	0	N	N
36	20240924	141106	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	999	-6	5	-0.60	94935860	94926	89.29	1005	1009	997	1306	704	1005	1000.10	0.41	-5410	1017	1011	1003	997	989	1014	1000	479	301	500	720	1	1	94929950	948	49.95	1.00	12	0.10	20.00	999.00	1534	20231120	-34.88	880	20240607	13.52	1318	-24.20	20240723	880	13.52	20240607	1534	-34.88	20231120	880	13.52	20240607	4.01	N	293580	500	478 억	389943	N	N	0	N	N
37	20240924	131116	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1000	-5	5	-0.50	84385483	84360	79.35	1005	1009	999	1306	704	1005	1000.30	0.41	-6103	1017	1011	1003	997	989	1014	1000	479	301	500	720	1	1	94929950	949	50.00	1.00	12	0.09	20.00	999.00	1534	20231120	-34.81	880	20240607	13.64	1318	-24.13	20240723	880	13.64	20240607	1534	-34.81	20231120	880	13.64	20240607	4.01	N	293580	500	478 억	389943	N	N	0	N	N
38	20240924	121109	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1002	-3	5	-0.30	51870445	51822	48.75	1005	1009	999	1306	704	1005	1000.93	0.41	-4973	1017	1011	1003	997	989	1014	1000	479	301	500	720	1	1	94929950	951	50.10	1.00	12	0.05	20.00	999.00	1534	20231120	-34.68	880	20240607	13.86	1318	-23.98	20240723	880	13.86	20240607	1534	-34.68	20231120	880	13.86	20240607	4.01	N	293580	500	478 억	389943	N	N	0	N	N
39	20240924	111117	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1003	-2	5	-0.20	34811833	34768	32.70	1005	1009	999	1306	704	1005	1001.26	0.41	-4717	1017	1011	1003	997	989	1014	1000	479	301	500	720	1	1	94929950	952	50.15	1.00	12	0.04	20.00	999.00	1534	20231120	-34.62	880	20240607	13.98	1318	-23.90	20240723	880	13.98	20240607	1534	-34.62	20231120	880	13.98	20240607	4.01	N	293580	500	478 억	389943	N	N	0	N	N
40	20240924	101116	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1003	-2	5	-0.20	10816546	10779	10.14	1005	1009	1000	1306	704	1005	1003.48	0.41	-3135	1017	1011	1003	997	989	1014	1000	479	301	500	720	1	1	94929950	952	50.15	1.00	12	0.01	20.00	999.00	1534	20231120	-34.62	880	20240607	13.98	1318	-23.90	20240723	880	13.98	20240607	1534	-34.62	20231120	880	13.98	20240607	4.01	N	293580	500	478 억	389943	N	N	0	N	N
41	20240924	091119	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1000	-5	5	-0.50	4916775	4889	4.60	1005	1009	1000	1306	704	1005	1005.68	0.41	-2657	1017	1011	1003	997	989	1014	1000	479	301	500	720	1	1	94929950	949	50.00	1.00	12	0.01	20.00	999.00	1534	20231120	-34.81	880	20240607	13.64	1318	-24.13	20240723	880	13.64	20240607	1534	-34.81	20231120	880	13.64	20240607	4.01	N	293580	500	478 억	389943	N	N	0	N	N
42	20240923	161111	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1005	-1	5	-0.10	106385286	106312	101.92	996	1009	995	1307	705	1006	1000.61	0.41	-412	1019	1012	1001	994	983	1016	998	479	301	500	720	1	1	94929950	954	50.25	1.01	12	0.11	20.00	999.00	1534	20231120	-34.49	880	20240607	14.20	1318	-23.75	20240723	880	14.20	20240607	1534	-34.49	20231120	880	14.20	20240607	3.97	N	293580	500	478 억	390474	N	N	0	N	N
43	20240923	151114	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1000	-6	5	-0.60	74543832	74544	71.46	996	1009	995	1307	705	1006	1000.00	0.41	943	1019	1012	1001	994	983	1016	998	479	301	500	720	1	1	94929950	949	50.00	1.00	12	0.08	20.00	999.00	1534	20231120	-34.81	880	20240607	13.64	1318	-24.13	20240723	880	13.64	20240607	1534	-34.81	20231120	880	13.64	20240607	3.97	N	293580	500	478 억	390474	N	N	0	N	N
44	20240923	141121	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1002	-4	5	-0.40	65948493	65938	63.21	996	1009	995	1307	705	1006	1000.16	0.41	3153	1019	1012	1001	994	983	1016	998	479	301	500	720	1	1	94929950	951	50.10	1.00	12	0.07	20.00	999.00	1534	20231120	-34.68	880	20240607	13.86	1318	-23.98	20240723	880	13.86	20240607	1534	-34.68	20231120	880	13.86	20240607	3.97	N	293580	500	478 억	390474	N	N	0	N	N
45	20240923	131116	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1006	0	3	0.00	36977697	36998	35.47	996	1009	995	1307	705	1006	999.45	0.41	1692	1019	1012	1001	994	983	1016	998	479	301	500	720	1	1	94929950	955	50.30	1.01	12	0.04	20.00	999.00	1534	20231120	-34.42	880	20240607	14.32	1318	-23.67	20240723	880	14.32	20240607	1534	-34.42	20231120	880	14.32	20240607	3.97	N	293580	500	478 억	390474	N	N	0	N	N
46	20240923	121117	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1006	0	3	0.00	34246096	34278	32.86	996	1009	995	1307	705	1006	999.07	0.41	1913	1019	1012	1001	994	983	1016	998	479	301	500	720	1	1	94929950	955	50.30	1.01	12	0.04	20.00	999.00	1534	20231120	-34.42	880	20240607	14.32	1318	-23.67	20240723	880	14.32	20240607	1534	-34.42	20231120	880	14.32	20240607	3.97	N	293580	500	478 억	390474	N	N	0	N	N
47	20240923	111116	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1006	0	3	0.00	33358144	33394	32.01	996	1009	995	1307	705	1006	998.93	0.41	1984	1019	1012	1001	994	983	1016	998	479	301	500	720	1	1	94929950	955	50.30	1.01	12	0.04	20.00	999.00	1534	20231120	-34.42	880	20240607	14.32	1318	-23.67	20240723	880	14.32	20240607	1534	-34.42	20231120	880	14.32	20240607	3.97	N	293580	500	478 억	390474	N	N	0	N	N
48	20240923	101114	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1007	1	2	0.10	31607191	31654	30.35	996	1007	995	1307	705	1006	998.52	0.41	2502	1019	1012	1001	994	983	1016	998	479	301	500	720	1	1	94929950	956	50.35	1.01	12	0.03	20.00	999.00	1534	20231120	-34.35	880	20240607	14.43	1318	-23.60	20240723	880	14.43	20240607	1534	-34.35	20231120	880	14.43	20240607	3.97	N	293580	500	478 억	390474	N	N	0	N	N
49	20240923	091115	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1004	-2	5	-0.20	5582990	5601	5.37	996	1006	996	1307	705	1006	996.78	0.41	-1185	1019	1012	1001	994	983	1016	998	479	301	500	720	1	1	94929950	953	50.20	1.01	12	0.01	20.00	999.00	1534	20231120	-34.55	880	20240607	14.09	1318	-23.82	20240723	880	14.09	20240607	1534	-34.55	20231120	880	14.09	20240607	3.97	N	293580	500	478 억	390474	N	N	0	N	N
50	20240913	161019	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	999	5	2	0.50	84784466	85215	67.75	994	1005	985	1292	696	994	994.95	0.45	-20272	1019	1006	987	974	955	1013	981	479	298	500	710	1	1	94929950	948	49.95	1.00	12	0.09	20.00	999.00	1576	20230908	-36.61	880	20240607	13.52	1318	-24.20	20240723	880	13.52	20240607	1534	-34.88	20231120	880	13.52	20240607	4.00	N	293580	500	478 억	427670	N	N	78	N	N
51	20240913	151029	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	996	2	2	0.20	76376430	76794	61.06	994	1005	985	1292	696	994	994.56	0.45	-16518	1019	1006	987	974	955	1013	981	479	298	500	710	1	1	94929950	946	49.80	1.00	12	0.08	20.00	999.00	1576	20230908	-36.80	880	20240607	13.18	1318	-24.43	20240723	880	13.18	20240607	1534	-35.07	20231120	880	13.18	20240607	4.00	N	293580	500	478 억	427670	N	N	0	N	N
52	20240913	141031	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	995	1	2	0.10	64794481	65088	51.75	994	1005	985	1292	696	994	995.49	0.45	-18884	1019	1006	987	974	955	1013	981	479	298	500	710	1	1	94929950	945	49.75	1.00	12	0.07	20.00	999.00	1576	20230908	-36.87	880	20240607	13.07	1318	-24.51	20240723	880	13.07	20240607	1534	-35.14	20231120	880	13.07	20240607	4.00	N	293580	500	478 억	427670	N	N	0	N	N
53	20240913	131024	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	998	4	2	0.40	62219039	62487	49.68	994	1005	985	1292	696	994	995.71	0.45	-18625	1019	1006	987	974	955	1013	981	479	298	500	710	1	1	94929950	947	49.90	1.00	12	0.07	20.00	999.00	1576	20230908	-36.68	880	20240607	13.41	1318	-24.28	20240723	880	13.41	20240607	1534	-34.94	20231120	880	13.41	20240607	4.00	N	293580	500	478 억	427670	N	N	0	N	N
54	20240913	121026	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	997	3	2	0.30	47413583	47650	37.89	994	1005	985	1292	696	994	995.04	0.45	-5969	1019	1006	987	974	955	1013	981	479	298	500	710	1	1	94929950	946	49.85	1.00	12	0.05	20.00	999.00	1576	20230908	-36.74	880	20240607	13.30	1318	-24.36	20240723	880	13.30	20240607	1534	-35.01	20231120	880	13.30	20240607	4.00	N	293580	500	478 억	427670	N	N	0	N	N
55	20240913	111029	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	995	1	2	0.10	41742295	41944	33.35	994	1005	985	1292	696	994	995.19	0.45	-4201	1019	1006	987	974	955	1013	981	479	298	500	710	1	1	94929950	945	49.75	1.00	12	0.04	20.00	999.00	1576	20230908	-36.87	880	20240607	13.07	1318	-24.51	20240723	880	13.07	20240607	1534	-35.14	20231120	880	13.07	20240607	4.00	N	293580	500	478 억	427670	N	N	0	N	N
56	20240913	101031	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	997	3	2	0.30	28583576	28694	22.81	994	1005	985	1292	696	994	996.15	0.45	-351	1019	1006	987	974	955	1013	981	479	298	500	710	1	1	94929950	946	49.85	1.00	12	0.03	20.00	999.00	1576	20230908	-36.74	880	20240607	13.30	1318	-24.36	20240723	880	13.30	20240607	1534	-35.01	20231120	880	13.30	20240607	4.00	N	293580	500	478 억	427670	N	N	0	N	N
57	20240913	091033	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1005	11	2	1.11	11873216	11933	9.49	994	1005	985	1292	696	994	994.99	0.45	2397	1019	1006	987	974	955	1013	981	479	298	500	710	1	1	94929950	954	50.25	1.01	12	0.01	20.00	999.00	1576	20230908	-36.23	880	20240607	14.20	1318	-23.75	20240723	880	14.20	20240607	1534	-34.49	20231120	880	14.20	20240607	4.00	N	293580	500	478 억	427670	N	N	0	N	N
58	20240912	161009	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	994	28	2	2.90	123013611	124188	144.63	975	1000	968	1255	677	966	990.50	0.42	31694	987	976	963	952	939	982	958	479	289	500	690	1	1	94929950	944	49.70	0.99	12	0.13	20.00	999.00	1595	20230906	-37.68	880	20240607	12.95	1318	-24.58	20240723	880	12.95	20240607	1534	-35.20	20231120	880	12.95	20240607	3.97	N	293580	500	478 억	397900	N	N	0	N	N
59	20240912	151024	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	995	29	2	3.00	112273505	113386	132.05	975	1000	968	1255	677	966	990.19	0.42	32354	987	976	963	952	939	982	958	479	289	500	690	1	1	94929950	945	49.75	1.00	12	0.12	20.00	999.00	1595	20230906	-37.62	880	20240607	13.07	1318	-24.51	20240723	880	13.07	20240607	1534	-35.14	20231120	880	13.07	20240607	3.97	N	293580	500	478 억	397900	N	N	0	N	N
60	20240912	141029	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	990	24	2	2.48	67700164	68589	79.88	975	999	968	1255	677	966	987.04	0.42	10122	987	976	963	952	939	982	958	479	289	500	690	1	1	94929950	940	49.50	0.99	12	0.07	20.00	999.00	1595	20230906	-37.93	880	20240607	12.50	1318	-24.89	20240723	880	12.50	20240607	1534	-35.46	20231120	880	12.50	20240607	3.97	N	293580	500	478 억	397900	N	N	0	N	N
61	20240912	131020	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	993	27	2	2.80	65719188	66574	77.53	975	999	968	1255	677	966	987.16	0.42	10132	987	976	963	952	939	982	958	479	289	500	690	1	1	94929950	943	49.65	0.99	12	0.07	20.00	999.00	1595	20230906	-37.74	880	20240607	12.84	1318	-24.66	20240723	880	12.84	20240607	1534	-35.27	20231120	880	12.84	20240607	3.97	N	293580	500	478 억	397900	N	N	0	N	N
62	20240912	121018	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	996	30	2	3.11	59008808	59774	69.61	975	999	968	1255	677	966	987.20	0.42	9383	987	976	963	952	939	982	958	479	289	500	690	1	1	94929950	946	49.80	1.00	12	0.06	20.00	999.00	1595	20230906	-37.55	880	20240607	13.18	1318	-24.43	20240723	880	13.18	20240607	1534	-35.07	20231120	880	13.18	20240607	3.97	N	293580	500	478 억	397900	N	N	0	N	N
63	20240912	111018	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	982	16	2	1.66	37183415	37796	44.02	975	991	968	1255	677	966	983.79	0.42	13403	987	976	963	952	939	982	958	479	289	500	690	1	1	94929950	932	49.10	0.98	12	0.04	20.00	999.00	1595	20230906	-38.43	880	20240607	11.59	1318	-25.49	20240723	880	11.59	20240607	1534	-35.98	20231120	880	11.59	20240607	3.97	N	293580	500	478 억	397900	N	N	0	N	N
64	20240912	101020	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	991	25	2	2.59	27925606	28372	33.04	975	991	968	1255	677	966	984.27	0.42	12509	987	976	963	952	939	982	958	479	289	500	690	1	1	94929950	941	49.55	0.99	12	0.03	20.00	999.00	1595	20230906	-37.87	880	20240607	12.61	1318	-24.81	20240723	880	12.61	20240607	1534	-35.40	20231120	880	12.61	20240607	3.97	N	293580	500	478 억	397900	N	N	0	N	N
65	20240912	091020	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	975	9	2	0.93	455600	468	0.55	975	975	968	1255	677	966	973.50	0.42	-15	987	976	963	952	939	982	958	479	289	500	690	1	1	94929950	926	48.75	0.98	12	0.00	20.00	999.00	1595	20230906	-38.87	880	20240607	10.80	1318	-26.02	20240723	880	10.80	20240607	1534	-36.44	20231120	880	10.80	20240607	3.97	N	293580	500	478 억	397900	N	N	0	N	N
66	20240911	160958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	966	15	2	1.58	82580072	85862	80.33	957	974	950	1236	666	951	961.78	0.42	-1439	997	973	956	932	915	971	930	479	285	500	680	1	1	95770000	925	48.30	0.97	12	0.09	20.00	999.00	1638	20230905	-41.03	880	20240607	9.77	1318	-26.71	20240723	880	9.77	20240607	1534	-37.03	20231120	880	9.77	20240607	3.97	N	293580	500	478 억	399578	N	N	0	N	N
67	20240911	151005	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	964	13	2	1.37	68626925	71417	66.82	957	974	950	1236	666	951	960.93	0.42	-13543	997	973	956	932	915	971	930	479	285	500	680	1	1	95770000	923	48.20	0.96	12	0.07	20.00	999.00	1638	20230905	-41.15	880	20240607	9.55	1318	-26.86	20240723	880	9.55	20240607	1534	-37.16	20231120	880	9.55	20240607	3.97	N	293580	500	478 억	399578	N	N	0	N	N
68	20240911	141008	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	960	9	2	0.95	49106115	51074	47.78	957	974	950	1236	666	951	961.47	0.42	-3990	997	973	956	932	915	971	930	479	285	500	680	1	1	95770000	919	48.00	0.96	12	0.05	20.00	999.00	1638	20230905	-41.39	880	20240607	9.09	1318	-27.16	20240723	880	9.09	20240607	1534	-37.42	20231120	880	9.09	20240607	3.97	N	293580	500	478 억	399578	N	N	0	N	N
69	20240911	131003	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	962	11	2	1.16	33824545	35047	32.79	957	974	950	1236	666	951	965.12	0.42	-7475	997	973	956	932	915	971	930	479	285	500	680	1	1	95770000	921	48.10	0.96	12	0.04	20.00	999.00	1638	20230905	-41.27	880	20240607	9.32	1318	-27.01	20240723	880	9.32	20240607	1534	-37.29	20231120	880	9.32	20240607	3.97	N	293580	500	478 억	399578	N	N	0	N	N
70	20240911	121007	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	969	18	2	1.89	32110016	33265	31.12	957	974	950	1236	666	951	965.28	0.42	-5693	997	973	956	932	915	971	930	479	285	500	680	1	1	95770000	928	48.45	0.97	12	0.03	20.00	999.00	1638	20230905	-40.84	880	20240607	10.11	1318	-26.48	20240723	880	10.11	20240607	1534	-36.83	20231120	880	10.11	20240607	3.97	N	293580	500	478 억	399578	N	N	0	N	N
71	20240911	110958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	967	16	2	1.68	28405571	29412	27.52	957	974	950	1236	666	951	965.78	0.42	-5789	997	973	956	932	915	971	930	479	285	500	680	1	1	95770000	926	48.35	0.97	12	0.03	20.00	999.00	1638	20230905	-40.96	880	20240607	9.89	1318	-26.63	20240723	880	9.89	20240607	1534	-36.96	20231120	880	9.89	20240607	3.97	N	293580	500	478 억	399578	N	N	0	N	N
72	20240911	100953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	970	19	2	2.00	19667692	20369	19.06	957	974	950	1236	666	951	965.57	0.42	3106	997	973	956	932	915	971	930	479	285	500	680	1	1	95770000	929	48.50	0.97	12	0.02	20.00	999.00	1638	20230905	-40.78	880	20240607	10.23	1318	-26.40	20240723	880	10.23	20240607	1534	-36.77	20231120	880	10.23	20240607	3.97	N	293580	500	478 억	399578	N	N	0	N	N
73	20240911	091009	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	960	9	2	0.95	2544995	2660	2.49	957	960	950	1236	666	951	956.77	0.42	-255	997	973	956	932	915	971	930	479	285	500	680	1	1	95770000	919	48.00	0.96	12	0.00	20.00	999.00	1638	20230905	-41.39	880	20240607	9.09	1318	-27.16	20240723	880	9.09	20240607	1534	-37.42	20231120	880	9.09	20240607	3.97	N	293580	500	478 억	399578	N	N	0	N	N
74	20240910	160957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	951	-8	5	-0.83	102692596	106880	93.57	951	980	939	1246	672	959	960.88	0.45	-34970	1004	981	953	930	902	993	942	479	287	500	690	1	1	95770000	911	47.55	0.95	12	0.11	20.00	999.00	1638	20230905	-41.94	880	20240607	8.07	1318	-27.85	20240723	880	8.07	20240607	1534	-38.01	20231120	880	8.07	20240607	3.98	N	293580	500	478 억	434551	N	N	0	N	N
75	20240910	151008	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	951	-8	5	-0.83	94207857	97913	85.72	951	980	939	1246	672	959	962.16	0.45	-38666	1004	981	953	930	902	993	942	479	287	500	690	1	1	95770000	911	47.55	0.95	12	0.10	20.00	999.00	1638	20230905	-41.94	880	20240607	8.07	1318	-27.85	20240723	880	8.07	20240607	1534	-38.01	20231120	880	8.07	20240607	3.98	N	293580	500	478 억	434551	N	N	0	N	N
76	20240910	140959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	962	3	2	0.31	68411247	70722	61.92	951	980	951	1246	672	959	967.33	0.45	-33083	1004	981	953	930	902	993	942	479	287	500	690	1	1	95770000	921	48.10	0.96	12	0.07	20.00	999.00	1638	20230905	-41.27	880	20240607	9.32	1318	-27.01	20240723	880	9.32	20240607	1534	-37.29	20231120	880	9.32	20240607	3.98	N	293580	500	478 억	434551	N	N	0	N	N
77	20240910	130959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	967	8	2	0.83	53046823	54729	47.91	951	980	951	1246	672	959	969.26	0.45	-26407	1004	981	953	930	902	993	942	479	287	500	690	1	1	95770000	926	48.35	0.97	12	0.06	20.00	999.00	1638	20230905	-40.96	880	20240607	9.89	1318	-26.63	20240723	880	9.89	20240607	1534	-36.96	20231120	880	9.89	20240607	3.98	N	293580	500	478 억	434551	N	N	0	N	N
78	20240910	120959	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	968	9	2	0.94	35879571	36953	32.35	951	980	951	1246	672	959	970.95	0.45	-13755	1004	981	953	930	902	993	942	479	287	500	690	1	1	95770000	927	48.40	0.97	12	0.04	20.00	999.00	1638	20230905	-40.90	880	20240607	10.00	1318	-26.56	20240723	880	10.00	20240607	1534	-36.90	20231120	880	10.00	20240607	3.98	N	293580	500	478 억	434551	N	N	0	N	N
79	20240910	110957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	974	15	2	1.56	28679795	29513	25.84	951	980	951	1246	672	959	971.77	0.45	-13151	1004	981	953	930	902	993	942	479	287	500	690	1	1	95770000	933	48.70	0.97	12	0.03	20.00	999.00	1638	20230905	-40.54	880	20240607	10.68	1318	-26.10	20240723	880	10.68	20240607	1534	-36.51	20231120	880	10.68	20240607	3.98	N	293580	500	478 억	434551	N	N	0	N	N
80	20240910	101002	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	980	21	2	2.19	19906067	20499	17.95	951	980	951	1246	672	959	971.08	0.45	-10791	1004	981	953	930	902	993	942	479	287	500	690	1	1	95770000	939	49.00	0.98	12	0.02	20.00	999.00	1638	20230905	-40.17	880	20240607	11.36	1318	-25.64	20240723	880	11.36	20240607	1534	-36.11	20231120	880	11.36	20240607	3.98	N	293580	500	478 억	434551	N	N	0	N	N
81	20240910	090957	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	971	12	2	1.25	11570583	11920	10.44	951	980	951	1246	672	959	970.69	0.45	-4021	1004	981	953	930	902	993	942	479	287	500	690	1	1	95770000	930	48.55	0.97	12	0.01	20.00	999.00	1638	20230905	-40.72	880	20240607	10.34	1318	-26.33	20240723	880	10.34	20240607	1534	-36.70	20231120	880	10.34	20240607	3.98	N	293580	500	478 억	434551	N	N	0	N	N
82	20240909	160940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	959	8	2	0.84	106654683	112418	56.77	936	976	925	1236	666	951	948.73	0.46	-8910	1014	982	958	926	902	970	914	479	285	500	680	1	1	95770000	918	47.95	0.96	12	0.12	20.00	999.00	1638	20230905	-41.45	880	20240607	8.98	1318	-27.24	20240723	880	8.98	20240607	1534	-37.48	20231120	880	8.98	20240607	4.02	N	293580	500	478 억	443464	N	N	0	N	N
83	20240909	150950	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	959	8	2	0.84	98140653	103497	52.26	936	976	925	1236	666	951	948.25	0.46	-14647	1014	982	958	926	902	970	914	479	285	500	680	1	1	95770000	918	47.95	0.96	12	0.11	20.00	999.00	1638	20230905	-41.45	880	20240607	8.98	1318	-27.24	20240723	880	8.98	20240607	1534	-37.48	20231120	880	8.98	20240607	4.02	N	293580	500	478 억	443464	N	N	0	N	N
84	20240909	140951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	963	12	2	1.26	92565608	97680	49.33	936	976	925	1236	666	951	947.64	0.46	-11880	1014	982	958	926	902	970	914	479	285	500	680	1	1	95770000	922	48.15	0.96	12	0.10	20.00	999.00	1638	20230905	-41.21	880	20240607	9.43	1318	-26.93	20240723	880	9.43	20240607	1534	-37.22	20231120	880	9.43	20240607	4.02	N	293580	500	478 억	443464	N	N	0	N	N
85	20240909	130948	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	964	13	2	1.37	80263167	84959	42.90	936	976	925	1236	666	951	944.73	0.46	-11031	1014	982	958	926	902	970	914	479	285	500	680	1	1	95770000	923	48.20	0.96	12	0.09	20.00	999.00	1638	20230905	-41.15	880	20240607	9.55	1318	-26.86	20240723	880	9.55	20240607	1534	-37.16	20231120	880	9.55	20240607	4.02	N	293580	500	478 억	443464	N	N	0	N	N
86	20240909	120944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	951	0	3	0.00	68194885	72382	36.55	936	976	925	1236	666	951	942.15	0.46	-1235	1014	982	958	926	902	970	914	479	285	500	680	1	1	95770000	911	47.55	0.95	12	0.08	20.00	999.00	1638	20230905	-41.94	880	20240607	8.07	1318	-27.85	20240723	880	8.07	20240607	1534	-38.01	20231120	880	8.07	20240607	4.02	N	293580	500	478 억	443464	N	N	0	N	N
87	20240909	110946	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	947	-4	5	-0.42	61216059	65034	32.84	936	976	925	1236	666	951	941.29	0.46	-1915	1014	982	958	926	902	970	914	479	285	500	680	1	1	95770000	907	47.35	0.95	12	0.07	20.00	999.00	1638	20230905	-42.19	880	20240607	7.61	1318	-28.15	20240723	880	7.61	20240607	1534	-38.27	20231120	880	7.61	20240607	4.02	N	293580	500	478 억	443464	N	N	0	N	N
88	20240909	100947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	940	-11	5	-1.16	57508135	61097	30.85	936	976	925	1236	666	951	941.26	0.46	-279	1014	982	958	926	902	970	914	479	285	500	680	1	1	95770000	900	47.00	0.94	12	0.06	20.00	999.00	1638	20230905	-42.61	880	20240607	6.82	1318	-28.68	20240723	880	6.82	20240607	1534	-38.72	20231120	880	6.82	20240607	4.02	N	293580	500	478 억	443464	N	N	0	N	N
89	20240909	090941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	934	-17	5	-1.79	13678181	14679	7.41	936	942	925	1236	666	951	931.82	0.46	3207	1014	982	958	926	902	970	914	479	285	500	680	1	1	95770000	894	46.70	0.93	12	0.02	20.00	999.00	1638	20230905	-42.98	880	20240607	6.14	1318	-29.14	20240723	880	6.14	20240607	1534	-39.11	20231120	880	6.14	20240607	4.02	N	293580	500	478 억	443464	N	N	0	N	N
90	20240906	160928	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	951	-19	5	-1.96	187472424	197907	126.81	990	990	934	1261	679	970	947.28	0.47	-9919	1015	992	981	958	947	987	953	479	291	500	690	1	1	95770000	911	47.55	0.95	12	0.21	20.00	999.00	1638	20230905	-41.94	880	20240607	8.07	1318	-27.85	20240723	880	8.07	20240607	1595	-40.38	20230906	880	8.07	20240607	4.05	N	293580	500	478 억	450284	N	N	1078	N	N
91	20240906	150944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	950	-20	5	-2.06	175511986	185323	118.75	990	990	934	1261	679	970	947.06	0.47	-11572	1015	992	981	958	947	987	953	479	291	500	690	1	1	95770000	910	47.50	0.95	12	0.19	20.00	999.00	1638	20230905	-42.00	880	20240607	7.95	1318	-27.92	20240723	880	7.95	20240607	1595	-40.44	20230906	880	7.95	20240607	4.05	N	293580	500	478 억	450284	N	N	1078	N	N
92	20240906	140952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	950	-20	5	-2.06	160346906	169354	108.51	990	990	934	1261	679	970	946.81	0.47	-9312	1015	992	981	958	947	987	953	479	291	500	690	1	1	95770000	910	47.50	0.95	12	0.18	20.00	999.00	1638	20230905	-42.00	880	20240607	7.95	1318	-27.92	20240723	880	7.95	20240607	1595	-40.44	20230906	880	7.95	20240607	4.05	N	293580	500	478 억	450284	N	N	1078	N	N
93	20240906	130945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	957	-13	5	-1.34	148682262	157089	100.65	990	990	934	1261	679	970	946.48	0.47	-6267	1015	992	981	958	947	987	953	479	291	500	690	1	1	95770000	917	47.85	0.96	12	0.16	20.00	999.00	1638	20230905	-41.58	880	20240607	8.75	1318	-27.39	20240723	880	8.75	20240607	1595	-40.00	20230906	880	8.75	20240607	4.05	N	293580	500	478 억	450284	N	N	1078	N	N
94	20240906	120944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	950	-20	5	-2.06	130353625	137733	88.25	990	990	934	1261	679	970	946.42	0.47	-12441	1015	992	981	958	947	987	953	479	291	500	690	1	1	95770000	910	47.50	0.95	12	0.14	20.00	999.00	1638	20230905	-42.00	880	20240607	7.95	1318	-27.92	20240723	880	7.95	20240607	1595	-40.44	20230906	880	7.95	20240607	4.05	N	293580	500	478 억	450284	N	N	1078	N	N
95	20240906	110947	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	952	-18	5	-1.86	113958541	120495	77.21	990	990	934	1261	679	970	945.75	0.47	-8231	1015	992	981	958	947	987	953	479	291	500	690	1	1	95770000	912	47.60	0.95	12	0.13	20.00	999.00	1638	20230905	-41.88	880	20240607	8.18	1318	-27.77	20240723	880	8.18	20240607	1595	-40.31	20230906	880	8.18	20240607	4.05	N	293580	500	478 억	450284	N	N	1078	N	N
96	20240906	100941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	946	-24	5	-2.47	68923744	72608	46.52	990	990	939	1261	679	970	949.26	0.47	-14963	1015	992	981	958	947	987	953	479	291	500	690	1	1	95770000	906	47.30	0.95	12	0.08	20.00	999.00	1638	20230905	-42.25	880	20240607	7.50	1318	-28.22	20240723	880	7.50	20240607	1595	-40.69	20230906	880	7.50	20240607	4.05	N	293580	500	478 억	450284	N	N	1078	N	N
97	20240906	090944	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	971	1	2	0.10	1107993	1136	0.73	990	990	970	1261	679	970	975.35	0.47	-709	1015	992	981	958	947	987	953	479	291	500	690	1	1	95770000	930	48.55	0.97	12	0.00	20.00	999.00	1638	20230905	-40.72	880	20240607	10.34	1318	-26.33	20240723	880	10.34	20240607	1595	-39.12	20230906	880	10.34	20240607	4.05	N	293580	500	478 억	450284	N	N	1078	N	N
98	20240905	160927	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	970	-10	5	-1.02	150993010	154203	56.31	982	1004	970	1274	686	980	979.32	0.49	-21185	1016	998	986	968	956	992	962	479	294	500	700	1	1	95770000	929	48.50	0.97	12	0.16	20.00	999.00	1638	20230905	-40.78	880	20240607	10.23	1318	-26.40	20240723	880	10.23	20240607	1638	-40.78	20230905	880	10.23	20240607	4.19	N	293580	500	478 억	471459	N	N	1078	N	N
99	20240905	150945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	974	-6	5	-0.61	124574163	126979	46.37	982	1004	971	1274	686	980	981.06	0.49	-17454	1016	998	986	968	956	992	962	479	294	500	700	1	1	95770000	933	48.70	0.97	12	0.13	20.00	999.00	1638	20230905	-40.54	880	20240607	10.68	1318	-26.10	20240723	880	10.68	20240607	1638	-40.54	20230905	880	10.68	20240607	4.19	N	293580	500	478 억	471459	N	N	0	N	N
100	20240905	140939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	972	-8	5	-0.82	109266549	111255	40.63	982	1004	971	1274	686	980	982.13	0.49	-18487	1016	998	986	968	956	992	962	479	294	500	700	1	1	95770000	931	48.60	0.97	12	0.12	20.00	999.00	1638	20230905	-40.66	880	20240607	10.45	1318	-26.25	20240723	880	10.45	20240607	1638	-40.66	20230905	880	10.45	20240607	4.19	N	293580	500	478 억	471459	N	N	0	N	N
101	20240905	130939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	980	0	3	0.00	66401116	67335	24.59	982	1004	980	1274	686	980	986.13	0.49	-10555	1016	998	986	968	956	992	962	479	294	500	700	1	1	95770000	939	49.00	0.98	12	0.07	20.00	999.00	1638	20230905	-40.17	880	20240607	11.36	1318	-25.64	20240723	880	11.36	20240607	1638	-40.17	20230905	880	11.36	20240607	4.19	N	293580	500	478 억	471459	N	N	0	N	N
102	20240905	120939	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	990	10	2	1.02	26475729	26688	9.75	982	1004	981	1274	686	980	992.05	0.49	-3045	1016	998	986	968	956	992	962	479	294	500	700	1	1	95770000	948	49.50	0.99	12	0.03	20.00	999.00	1638	20230905	-39.56	880	20240607	12.50	1318	-24.89	20240723	880	12.50	20240607	1638	-39.56	20230905	880	12.50	20240607	4.19	N	293580	500	478 억	471459	N	N	0	N	N
103	20240905	110935	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	986	6	2	0.61	19903129	20023	7.31	982	1004	981	1274	686	980	994.01	0.49	-1126	1016	998	986	968	956	992	962	479	294	500	700	1	1	95770000	944	49.30	0.99	12	0.02	20.00	999.00	1638	20230905	-39.80	880	20240607	12.05	1318	-25.19	20240723	880	12.05	20240607	1638	-39.80	20230905	880	12.05	20240607	4.19	N	293580	500	478 억	471459	N	N	0	N	N
104	20240905	100936	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	989	9	2	0.92	15531406	15599	5.70	982	1004	981	1274	686	980	995.67	0.49	568	1016	998	986	968	956	992	962	479	294	500	700	1	1	95770000	947	49.45	0.99	12	0.02	20.00	999.00	1638	20230905	-39.62	880	20240607	12.39	1318	-24.96	20240723	880	12.39	20240607	1638	-39.62	20230905	880	12.39	20240607	4.19	N	293580	500	478 억	471459	N	N	0	N	N
105	20240905	090942	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	999	19	2	1.94	1186369	1196	0.44	982	1003	981	1274	686	980	991.95	0.49	-40	1016	998	986	968	956	992	962	479	294	500	700	1	1	95770000	957	49.95	1.00	12	0.00	20.00	999.00	1638	20230905	-39.01	880	20240607	13.52	1318	-24.20	20240723	880	13.52	20240607	1638	-39.01	20230905	880	13.52	20240607	4.19	N	293580	500	478 억	471459	N	N	0	N	N
106	20240904	160918	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	980	-24	5	-2.39	268926787	273751	212.42	1004	1004	974	1305	703	1004	982.38	0.57	-73117	1024	1014	1002	992	980	1019	997	479	301	500	720	1	1	95770000	939	49.00	0.98	12	0.29	20.00	999.00	1638	20230905	-40.17	880	20240607	11.36	1318	-25.64	20240723	880	11.36	20240607	1638	-40.17	20230905	880	11.36	20240607	4.18	N	293580	500	478 억	544038	N	N	0	N	N
107	20240904	150927	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	987	-17	5	-1.69	241210175	245610	190.58	1004	1004	974	1305	703	1004	982.09	0.57	-60721	1024	1014	1002	992	980	1019	997	479	301	500	720	1	1	95770000	945	49.35	0.99	12	0.26	20.00	999.00	1638	20230905	-39.74	880	20240607	12.16	1318	-25.11	20240723	880	12.16	20240607	1638	-39.74	20230905	880	12.16	20240607	4.18	N	293580	500	478 억	544038	N	N	0	N	N
108	20240904	140930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	974	-30	5	-2.99	188505858	192087	149.05	1004	1004	974	1305	703	1004	981.36	0.57	-39759	1024	1014	1002	992	980	1019	997	479	301	500	720	1	1	95770000	933	48.70	0.97	12	0.20	20.00	999.00	1638	20230905	-40.54	880	20240607	10.68	1318	-26.10	20240723	880	10.68	20240607	1638	-40.54	20230905	880	10.68	20240607	4.18	N	293580	500	478 억	544038	N	N	0	N	N
109	20240904	130927	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	984	-20	5	-1.99	157848467	160746	124.73	1004	1004	975	1305	703	1004	981.97	0.57	-33660	1024	1014	1002	992	980	1019	997	479	301	500	720	1	1	95770000	942	49.20	0.98	12	0.17	20.00	999.00	1638	20230905	-39.93	880	20240607	11.82	1318	-25.34	20240723	880	11.82	20240607	1638	-39.93	20230905	880	11.82	20240607	4.18	N	293580	500	478 억	544038	N	N	0	N	N
110	20240904	120924	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	985	-19	5	-1.89	115423194	117477	91.16	1004	1004	975	1305	703	1004	982.52	0.57	-25186	1024	1014	1002	992	980	1019	997	479	301	500	720	1	1	95770000	943	49.25	0.99	12	0.12	20.00	999.00	1638	20230905	-39.87	880	20240607	11.93	1318	-25.27	20240723	880	11.93	20240607	1638	-39.87	20230905	880	11.93	20240607	4.18	N	293580	500	478 억	544038	N	N	0	N	N
111	20240904	110921	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	984	-20	5	-1.99	98931518	100753	78.18	1004	1004	975	1305	703	1004	981.92	0.57	-24262	1024	1014	1002	992	980	1019	997	479	301	500	720	1	1	95770000	942	49.20	0.98	12	0.11	20.00	999.00	1638	20230905	-39.93	880	20240607	11.82	1318	-25.34	20240723	880	11.82	20240607	1638	-39.93	20230905	880	11.82	20240607	4.18	N	293580	500	478 억	544038	N	N	0	N	N
112	20240904	100924	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	989	-15	5	-1.49	47021087	47799	37.09	1004	1004	977	1305	703	1004	983.73	0.57	-20438	1024	1014	1002	992	980	1019	997	479	301	500	720	1	1	95770000	947	49.45	0.99	12	0.05	20.00	999.00	1638	20230905	-39.62	880	20240607	12.39	1318	-24.96	20240723	880	12.39	20240607	1638	-39.62	20230905	880	12.39	20240607	4.18	N	293580	500	478 억	544038	N	N	0	N	N
113	20240904	090929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	992	-12	5	-1.20	18723256	19068	14.80	1004	1004	977	1305	703	1004	981.92	0.57	-2864	1024	1014	1002	992	980	1019	997	479	301	500	720	1	1	95770000	950	49.60	0.99	12	0.02	20.00	999.00	1638	20230905	-39.44	880	20240607	12.73	1318	-24.73	20240723	880	12.73	20240607	1638	-39.44	20230905	880	12.73	20240607	4.18	N	293580	500	478 억	544038	N	N	0	N	N
114	20240903	160911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1004	0	3	0.00	128823163	128874	80.02	1000	1012	990	1305	703	1004	999.59	0.57	-4450	1026	1014	1007	995	988	1011	992	479	301	500	720	1	1	95770000	962	50.20	1.01	12	0.13	20.00	999.00	1638	20230905	-38.71	880	20240607	14.09	1318	-23.82	20240723	880	14.09	20240607	1638	-38.71	20230905	880	14.09	20240607	4.21	N	293580	500	478 억	548489	N	N	756	N	N
115	20240903	150919	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1004	0	3	0.00	77674004	77511	48.13	1000	1012	999	1305	703	1004	1002.10	0.57	-4534	1026	1014	1007	995	988	1011	992	479	301	500	720	1	1	95770000	962	50.20	1.01	12	0.08	20.00	999.00	1638	20230905	-38.71	880	20240607	14.09	1318	-23.82	20240723	880	14.09	20240607	1638	-38.71	20230905	880	14.09	20240607	4.21	N	293580	500	478 억	548489	N	N	756	N	N
116	20240903	140921	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1005	1	2	0.10	65588016	65428	40.63	1000	1012	999	1305	703	1004	1002.45	0.57	-4162	1026	1014	1007	995	988	1011	992	479	301	500	720	1	1	95770000	962	50.25	1.01	12	0.07	20.00	999.00	1638	20230905	-38.64	880	20240607	14.20	1318	-23.75	20240723	880	14.20	20240607	1638	-38.64	20230905	880	14.20	20240607	4.21	N	293580	500	478 억	548489	N	N	756	N	N
117	20240903	130921	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1005	1	2	0.10	54876144	54728	33.98	1000	1012	999	1305	703	1004	1002.71	0.57	-2853	1026	1014	1007	995	988	1011	992	479	301	500	720	1	1	95770000	962	50.25	1.01	12	0.06	20.00	999.00	1638	20230905	-38.64	880	20240607	14.20	1318	-23.75	20240723	880	14.20	20240607	1638	-38.64	20230905	880	14.20	20240607	4.21	N	293580	500	478 억	548489	N	N	756	N	N
118	20240903	120909	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1004	0	3	0.00	51633760	51490	31.97	1000	1012	1000	1305	703	1004	1002.79	0.57	-1665	1026	1014	1007	995	988	1011	992	479	301	500	720	1	1	95770000	962	50.20	1.01	12	0.05	20.00	999.00	1638	20230905	-38.71	880	20240607	14.09	1318	-23.82	20240723	880	14.09	20240607	1638	-38.71	20230905	880	14.09	20240607	4.21	N	293580	500	478 억	548489	N	N	756	N	N
119	20240903	110908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1003	-1	5	-0.10	38398983	38266	23.76	1000	1012	1000	1305	703	1004	1003.48	0.57	-1624	1026	1014	1007	995	988	1011	992	479	301	500	720	1	1	95770000	961	50.15	1.00	12	0.04	20.00	999.00	1638	20230905	-38.77	880	20240607	13.98	1318	-23.90	20240723	880	13.98	20240607	1638	-38.77	20230905	880	13.98	20240607	4.21	N	293580	500	478 억	548489	N	N	756	N	N
120	20240903	100908	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1005	1	2	0.10	16636862	16573	10.29	1000	1012	1000	1305	703	1004	1003.85	0.57	3080	1026	1014	1007	995	988	1011	992	479	301	500	720	1	1	95770000	962	50.25	1.01	12	0.02	20.00	999.00	1638	20230905	-38.64	880	20240607	14.20	1318	-23.75	20240723	880	14.20	20240607	1638	-38.64	20230905	880	14.20	20240607	4.21	N	293580	500	478 억	548489	N	N	756	N	N
121	20240903	090911	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1007	3	2	0.30	5536344	5520	3.43	1000	1008	1000	1305	703	1004	1002.96	0.57	3641	1026	1014	1007	995	988	1011	992	479	301	500	720	1	1	95770000	964	50.35	1.01	12	0.01	20.00	999.00	1638	20230905	-38.52	880	20240607	14.43	1318	-23.60	20240723	880	14.43	20240607	1638	-38.52	20230905	880	14.43	20240607	4.21	N	293580	500	478 억	548489	N	N	756	N	N
122	20240902	160902	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1004	-5	5	-0.50	161851952	160919	117.69	1007	1019	1000	1311	707	1009	1005.80	0.57	-1628	1027	1017	1000	990	973	1023	996	479	302	500	720	1	1	95770000	962	50.20	1.01	12	0.17	20.00	999.00	1638	20230905	-38.71	880	20240607	14.09	1318	-23.82	20240723	880	14.09	20240607	1638	-38.71	20230905	880	14.09	20240607	4.19	N	293580	500	478 억	550117	N	N	756	N	N
123	20240902	150915	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1010	1	2	0.10	122512779	121749	89.04	1007	1019	1000	1311	707	1009	1006.27	0.57	-4910	1027	1017	1000	990	973	1023	996	479	302	500	720	1	1	95770000	967	50.50	1.01	12	0.13	20.00	999.00	1638	20230905	-38.34	880	20240607	14.77	1318	-23.37	20240723	880	14.77	20240607	1638	-38.34	20230905	880	14.77	20240607	4.19	N	293580	500	478 억	550117	N	N	76	N	N
124	20240902	140913	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1012	3	2	0.30	82145309	81592	59.67	1007	1019	1000	1311	707	1009	1006.78	0.57	-10936	1027	1017	1000	990	973	1023	996	479	302	500	720	1	1	95770000	969	50.60	1.01	12	0.09	20.00	999.00	1638	20230905	-38.22	880	20240607	15.00	1318	-23.22	20240723	880	15.00	20240607	1638	-38.22	20230905	880	15.00	20240607	4.19	N	293580	500	478 억	550117	N	N	76	N	N
125	20240902	130909	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1006	-3	5	-0.30	46892487	46571	34.06	1007	1019	1000	1311	707	1009	1006.90	0.57	-15848	1027	1017	1000	990	973	1023	996	479	302	500	720	1	1	95770000	963	50.30	1.01	12	0.05	20.00	999.00	1638	20230905	-38.58	880	20240607	14.32	1318	-23.67	20240723	880	14.32	20240607	1638	-38.58	20230905	880	14.32	20240607	4.19	N	293580	500	478 억	550117	N	N	76	N	N
126	20240902	120912	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1004	-5	5	-0.50	39522423	39244	28.70	1007	1019	1000	1311	707	1009	1007.09	0.57	-13661	1027	1017	1000	990	973	1023	996	479	302	500	720	1	1	95770000	962	50.20	1.01	12	0.04	20.00	999.00	1638	20230905	-38.71	880	20240607	14.09	1318	-23.82	20240723	880	14.09	20240607	1638	-38.71	20230905	880	14.09	20240607	4.19	N	293580	500	478 억	550117	N	N	76	N	N
127	20240902	110903	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1008	-1	5	-0.10	26157608	25934	18.97	1007	1019	1000	1311	707	1009	1008.62	0.57	-11863	1027	1017	1000	990	973	1023	996	479	302	500	720	1	1	95770000	965	50.40	1.01	12	0.03	20.00	999.00	1638	20230905	-38.46	880	20240607	14.55	1318	-23.52	20240723	880	14.55	20240607	1638	-38.46	20230905	880	14.55	20240607	4.19	N	293580	500	478 억	550117	N	N	76	N	N
128	20240902	100903	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1014	5	2	0.50	15672445	15533	11.36	1007	1019	1000	1311	707	1009	1008.98	0.57	-8857	1027	1017	1000	990	973	1023	996	479	302	500	720	1	1	95770000	971	50.70	1.02	12	0.02	20.00	999.00	1638	20230905	-38.10	880	20240607	15.23	1318	-23.07	20240723	880	15.23	20240607	1638	-38.10	20230905	880	15.23	20240607	4.19	N	293580	500	478 억	550117	N	N	76	N	N
129	20240902	090857	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1007	-2	5	-0.20	4219758	4209	3.08	1007	1008	1000	1311	707	1009	1002.56	0.57	-322	1027	1017	1000	990	973	1023	996	479	302	500	720	1	1	95770000	964	50.35	1.01	12	0.00	20.00	999.00	1638	20230905	-38.52	880	20240607	14.43	1318	-23.60	20240723	880	14.43	20240607	1638	-38.52	20230905	880	14.43	20240607	4.19	N	293580	500	478 억	550117	N	N	76	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History