KissMeData/457630/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	5418365	2444	16.27	2230	2230	2200	2875	1555	2215	2217.01	0.09	-123	2251	2232	2216	2197	2181	2225	2190	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.03	19.00	1917.00	2290	20240906	-3.93	1666	20230921	32.05	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2080	5.77	20231004	0.33	N	457630	100	7 억	6652	N	N	N	N
3	20240930	151400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	5156565	2325	15.48	2230	2230	2200	2875	1555	2215	2217.88	0.09	-4	2251	2232	2216	2197	2181	2225	2190	7	660	100	1320	5	1	7310000	162	116.58	1.16	12	0.03	19.00	1917.00	2290	20240906	-3.28	1666	20230921	32.95	2290	-3.28	20240906	1865	18.77	20240102	2755	-19.60	20240123	2080	6.49	20231004	0.33	N	457630	100	7 억	6652	N	N	N	N
4	20240930	141359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	5043600	2274	15.14	2230	2230	2200	2875	1555	2215	2217.94	0.09	-4	2251	2232	2216	2197	2181	2225	2190	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.03	19.00	1917.00	2290	20240906	-3.93	1666	20230921	32.05	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2080	5.77	20231004	0.33	N	457630	100	7 억	6652	N	N	N	N
5	20240930	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	5	2	0.23	4933600	2224	14.80	2230	2230	2200	2875	1555	2215	2218.35	0.09	-4	2251	2232	2216	2197	2181	2225	2190	7	660	100	1320	5	1	7310000	162	116.84	1.16	12	0.03	19.00	1917.00	2290	20240906	-3.06	1666	20230921	33.25	2290	-3.06	20240906	1865	19.03	20240102	2755	-19.42	20240123	2080	6.73	20231004	0.33	N	457630	100	7 억	6652	N	N	N	N
6	20240930	121349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	4929165	2222	14.79	2230	2230	2200	2875	1555	2215	2218.35	0.09	-3	2251	2232	2216	2197	2181	2225	2190	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.03	19.00	1917.00	2290	20240906	-3.93	1666	20230921	32.05	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2080	5.77	20231004	0.33	N	457630	100	7 억	6652	N	N	N	N
7	20240930	111345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	15	2	0.68	480370	218	1.45	2230	2230	2200	2875	1555	2215	2203.53	0.09	-2	2251	2232	2216	2197	2181	2225	2190	7	660	100	1320	5	1	7310000	163	117.37	1.16	12	0.00	19.00	1917.00	2290	20240906	-2.62	1666	20230921	33.85	2290	-2.62	20240906	1865	19.57	20240102	2755	-19.06	20240123	2080	7.21	20231004	0.33	N	457630	100	7 억	6652	N	N	N	N
8	20240930	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	15	2	0.68	480370	218	1.45	2230	2230	2200	2875	1555	2215	2203.53	0.09	-2	2251	2232	2216	2197	2181	2225	2190	7	660	100	1320	5	1	7310000	163	117.37	1.16	12	0.00	19.00	1917.00	2290	20240906	-2.62	1666	20230921	33.85	2290	-2.62	20240906	1865	19.57	20240102	2755	-19.06	20240123	2080	7.21	20231004	0.33	N	457630	100	7 억	6652	N	N	N	N
9	20240930	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.09	0	2251	2232	2216	2197	2181	2225	2190	7	660	100	1320	5	1	7310000	162	116.58	1.16	12	0.00	19.00	1917.00	2290	20240906	-3.28	1666	20230921	32.95	2290	-3.28	20240906	1865	18.77	20240102	2755	-19.60	20240123	2080	6.49	20231004	0.33	N	457630	100	7 억	6652	N	N	N	N
10	20240927	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	33273490	15023	960.55	2230	2235	2200	2870	1550	2210	2214.84	0.09	-5	2246	2227	2216	2197	2186	2222	2192	7	660	100	1320	5	1	7310000	162	116.58	1.16	12	0.21	19.00	1917.00	2290	20240906	-3.28	1666	20230918	32.95	2290	-3.28	20240906	1865	18.77	20240102	2755	-19.60	20240123	2060	7.52	20230927	0.33	N	457630	100	7 억	6657	N	N	N	N
11	20240927	151357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	33260200	15017	960.17	2230	2235	2200	2870	1550	2210	2214.84	0.09	-5	2246	2227	2216	2197	2186	2222	2192	7	660	100	1320	5	1	7310000	162	116.58	1.16	12	0.21	19.00	1917.00	2290	20240906	-3.28	1666	20230918	32.95	2290	-3.28	20240906	1865	18.77	20240102	2755	-19.60	20240123	2060	7.52	20230927	0.33	N	457630	100	7 억	6657	N	N	N	N
12	20240927	141407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	17714085	7967	509.40	2230	2235	2200	2870	1550	2210	2223.43	0.09	-5	2246	2227	2216	2197	2186	2222	2192	7	660	100	1320	5	1	7310000	162	116.58	1.16	12	0.11	19.00	1917.00	2290	20240906	-3.28	1666	20230918	32.95	2290	-3.28	20240906	1865	18.77	20240102	2755	-19.60	20240123	2060	7.52	20230927	0.33	N	457630	100	7 억	6657	N	N	N	N
13	20240927	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	17687500	7955	508.63	2230	2235	2200	2870	1550	2210	2223.44	0.09	-5	2246	2227	2216	2197	2186	2222	2192	7	660	100	1320	5	1	7310000	162	116.58	1.16	12	0.11	19.00	1917.00	2290	20240906	-3.28	1666	20230918	32.95	2290	-3.28	20240906	1865	18.77	20240102	2755	-19.60	20240123	2060	7.52	20230927	0.33	N	457630	100	7 억	6657	N	N	N	N
14	20240927	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	15574390	7001	447.63	2230	2235	2200	2870	1550	2210	2224.60	0.09	-5	2246	2227	2216	2197	2186	2222	2192	7	660	100	1320	5	1	7310000	162	116.32	1.15	12	0.10	19.00	1917.00	2290	20240906	-3.49	1666	20230918	32.65	2290	-3.49	20240906	1865	18.50	20240102	2755	-19.78	20240123	2060	7.28	20230927	0.33	N	457630	100	7 억	6657	N	N	N	N
15	20240927	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	0	3	0.00	15574390	7001	447.63	2230	2235	2200	2870	1550	2210	2224.60	0.09	-5	2246	2227	2216	2197	2186	2222	2192	7	660	100	1320	5	1	7310000	162	116.32	1.15	12	0.10	19.00	1917.00	2290	20240906	-3.49	1666	20230918	32.65	2290	-3.49	20240906	1865	18.50	20240102	2755	-19.78	20240123	2060	7.28	20230927	0.33	N	457630	100	7 억	6657	N	N	N	N
16	20240927	101350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	20	2	0.90	10034680	4500	287.72	2230	2235	2200	2870	1550	2210	2229.93	0.09	-4	2246	2227	2216	2197	2186	2222	2192	7	660	100	1320	5	1	7310000	163	117.37	1.16	12	0.06	19.00	1917.00	2290	20240906	-2.62	1666	20230918	33.85	2290	-2.62	20240906	1865	19.57	20240102	2755	-19.06	20240123	2060	8.25	20230927	0.33	N	457630	100	7 억	6657	N	N	N	N
17	20240927	091356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	25	2	1.13	4465	2	0.13	2230	2235	2230	2870	1550	2210	2232.50	0.09	-1	2246	2227	2216	2197	2186	2222	2192	7	660	100	1320	5	1	7310000	163	117.63	1.17	12	0.00	19.00	1917.00	2290	20240906	-2.40	1666	20230918	34.15	2290	-2.40	20240906	1865	19.84	20240102	2755	-18.87	20240123	2060	8.50	20230927	0.33	N	457630	100	7 억	6657	N	N	N	N
18	20240926	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	3484380	1564	24.15	2230	2235	2205	2860	1540	2200	2228.30	0.09	-8	2266	2232	2216	2182	2166	2225	2175	7	660	100	1320	5	1	7310000	162	116.32	1.15	12	0.02	19.00	1917.00	2290	20240906	-3.49	1650	20230915	33.94	2290	-3.49	20240906	1865	18.50	20240102	2755	-19.78	20240123	2060	7.28	20230926	0.33	N	457630	100	7 억	6665	N	N	N	N
19	20240926	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	3287690	1475	22.77	2230	2235	2205	2860	1540	2200	2228.94	0.09	-6	2266	2232	2216	2182	2166	2225	2175	7	660	100	1320	5	1	7310000	162	116.32	1.15	12	0.02	19.00	1917.00	2290	20240906	-3.49	1650	20230915	33.94	2290	-3.49	20240906	1865	18.50	20240102	2755	-19.78	20240123	2060	7.28	20230926	0.33	N	457630	100	7 억	6665	N	N	N	N
20	20240926	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	35	2	1.59	3039745	1363	21.04	2230	2235	2205	2860	1540	2200	2230.19	0.09	-2	2266	2232	2216	2182	2166	2225	2175	7	660	100	1320	5	1	7310000	163	117.63	1.17	12	0.02	19.00	1917.00	2290	20240906	-2.40	1650	20230915	35.45	2290	-2.40	20240906	1865	19.84	20240102	2755	-18.87	20240123	2060	8.50	20230926	0.33	N	457630	100	7 억	6665	N	N	N	N
21	20240926	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	30	2	1.36	33385	15	0.23	2230	2230	2205	2860	1540	2200	2225.67	0.09	-2	2266	2232	2216	2182	2166	2225	2175	7	660	100	1320	5	1	7310000	163	117.37	1.16	12	0.00	19.00	1917.00	2290	20240906	-2.62	1650	20230915	35.15	2290	-2.62	20240906	1865	19.57	20240102	2755	-19.06	20240123	2060	8.25	20230926	0.33	N	457630	100	7 억	6665	N	N	N	N
22	20240926	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	30	2	1.36	24525	11	0.17	2230	2230	2225	2860	1540	2200	2229.55	0.09	-1	2266	2232	2216	2182	2166	2225	2175	7	660	100	1320	5	1	7310000	163	117.37	1.16	12	0.00	19.00	1917.00	2290	20240906	-2.62	1650	20230915	35.15	2290	-2.62	20240906	1865	19.57	20240102	2755	-19.06	20240123	2060	8.25	20230926	0.33	N	457630	100	7 억	6665	N	N	N	N
23	20240926	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	30	2	1.36	24525	11	0.17	2230	2230	2225	2860	1540	2200	2229.55	0.09	-1	2266	2232	2216	2182	2166	2225	2175	7	660	100	1320	5	1	7310000	163	117.37	1.16	12	0.00	19.00	1917.00	2290	20240906	-2.62	1650	20230915	35.15	2290	-2.62	20240906	1865	19.57	20240102	2755	-19.06	20240123	2060	8.25	20230926	0.33	N	457630	100	7 억	6665	N	N	N	N
24	20240926	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	30	2	1.36	24525	11	0.17	2230	2230	2225	2860	1540	2200	2229.55	0.09	-1	2266	2232	2216	2182	2166	2225	2175	7	660	100	1320	5	1	7310000	163	117.37	1.16	12	0.00	19.00	1917.00	2290	20240906	-2.62	1650	20230915	35.15	2290	-2.62	20240906	1865	19.57	20240102	2755	-19.06	20240123	2060	8.25	20230926	0.33	N	457630	100	7 억	6665	N	N	N	N
25	20240926	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	30	2	1.36	2230	1	0.02	2230	2230	2230	2860	1540	2200	2230.00	0.09	0	2266	2232	2216	2182	2166	2225	2175	7	660	100	1320	5	1	7310000	163	117.37	1.16	12	0.00	19.00	1917.00	2290	20240906	-2.62	1650	20230915	35.15	2290	-2.62	20240906	1865	19.57	20240102	2755	-19.06	20240123	2060	8.25	20230926	0.33	N	457630	100	7 억	6665	N	N	N	N
26	20240925	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-20	5	-0.90	14299625	6477	55.94	2250	2250	2200	2885	1555	2220	2207.75	0.09	-12	2273	2246	2208	2181	2143	2227	2162	7	665	100	1330	5	1	7310000	161	115.79	1.15	12	0.09	19.00	1917.00	2290	20240906	-3.93	1642	20230914	33.98	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2060	6.80	20230925	0.33	N	457630	100	7 억	6677	N	N	N	N
27	20240925	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-20	5	-0.90	13475125	6104	52.72	2250	2250	2200	2885	1555	2220	2207.59	0.09	-12	2273	2246	2208	2181	2143	2227	2162	7	665	100	1330	5	1	7310000	161	115.79	1.15	12	0.08	19.00	1917.00	2290	20240906	-3.93	1642	20230914	33.98	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2060	6.80	20230925	0.33	N	457630	100	7 억	6677	N	N	N	N
28	20240925	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	20	2	0.90	3958890	1786	15.43	2250	2250	2205	2885	1555	2220	2216.62	0.09	-6	2273	2246	2208	2181	2143	2227	2162	7	665	100	1330	5	1	7310000	164	117.89	1.17	12	0.02	19.00	1917.00	2290	20240906	-2.18	1642	20230914	36.42	2290	-2.18	20240906	1865	20.11	20240102	2755	-18.69	20240123	2060	8.74	20230925	0.33	N	457630	100	7 억	6677	N	N	N	N
29	20240925	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-15	5	-0.68	3943240	1779	15.37	2250	2250	2205	2885	1555	2220	2216.55	0.09	0	2273	2246	2208	2181	2143	2227	2162	7	665	100	1330	5	1	7310000	161	116.05	1.15	12	0.02	19.00	1917.00	2290	20240906	-3.71	1642	20230914	34.29	2290	-3.71	20240906	1865	18.23	20240102	2755	-19.96	20240123	2060	7.04	20230925	0.33	N	457630	100	7 억	6677	N	N	N	N
30	20240925	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	3839530	1732	14.96	2250	2250	2205	2885	1555	2220	2216.82	0.09	0	2273	2246	2208	2181	2143	2227	2162	7	665	100	1330	5	1	7310000	162	116.84	1.16	12	0.02	19.00	1917.00	2290	20240906	-3.06	1642	20230914	35.20	2290	-3.06	20240906	1865	19.03	20240102	2755	-19.42	20240123	2060	7.77	20230925	0.33	N	457630	100	7 억	6677	N	N	N	N
31	20240925	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-15	5	-0.68	3837310	1731	14.95	2250	2250	2205	2885	1555	2220	2216.82	0.09	0	2273	2246	2208	2181	2143	2227	2162	7	665	100	1330	5	1	7310000	161	116.05	1.15	12	0.02	19.00	1917.00	2290	20240906	-3.71	1642	20230914	34.29	2290	-3.71	20240906	1865	18.23	20240102	2755	-19.96	20240123	2060	7.04	20230925	0.33	N	457630	100	7 억	6677	N	N	N	N
32	20240925	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-15	5	-0.68	3619000	1632	14.10	2250	2250	2205	2885	1555	2220	2217.52	0.09	0	2273	2246	2208	2181	2143	2227	2162	7	665	100	1330	5	1	7310000	161	116.05	1.15	12	0.02	19.00	1917.00	2290	20240906	-3.71	1642	20230914	34.29	2290	-3.71	20240906	1865	18.23	20240102	2755	-19.96	20240123	2060	7.04	20230925	0.33	N	457630	100	7 억	6677	N	N	N	N
33	20240925	091345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	30	2	1.35	2250	1	0.01	2250	2250	2250	2885	1555	2220	2250.00	0.09	0	2273	2246	2208	2181	2143	2227	2162	7	665	100	1330	5	1	7310000	164	118.42	1.17	12	0.00	19.00	1917.00	2290	20240906	-1.75	1642	20230914	37.03	2290	-1.75	20240906	1865	20.64	20240102	2755	-18.33	20240123	2060	9.22	20230925	0.33	N	457630	100	7 억	6677	N	N	N	N
34	20240924	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	15	2	0.68	25662275	11578	370.50	2230	2235	2170	2865	1545	2205	2216.47	0.09	-233	2231	2217	2201	2187	2171	2210	2180	7	660	100	1320	5	1	7310000	162	116.84	1.16	12	0.16	19.00	1917.00	2290	20240906	-3.06	1642	20230913	35.20	2290	-3.06	20240906	1865	19.03	20240102	2755	-19.42	20240123	2060	7.77	20230925	0.33	N	457630	100	7 억	6910	N	N	N	N
35	20240924	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	5	2	0.23	25318565	11423	365.54	2230	2235	2170	2865	1545	2205	2216.45	0.09	-226	2231	2217	2201	2187	2171	2210	2180	7	660	100	1320	5	1	7310000	162	116.32	1.15	12	0.16	19.00	1917.00	2290	20240906	-3.49	1642	20230913	34.59	2290	-3.49	20240906	1865	18.50	20240102	2755	-19.78	20240123	2060	7.28	20230925	0.33	N	457630	100	7 억	6910	N	N	N	N
36	20240924	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	10	2	0.45	14491660	6538	209.22	2230	2235	2170	2865	1545	2205	2216.53	0.09	-220	2231	2217	2201	2187	2171	2210	2180	7	660	100	1320	5	1	7310000	162	116.58	1.16	12	0.09	19.00	1917.00	2290	20240906	-3.28	1642	20230913	34.90	2290	-3.28	20240906	1865	18.77	20240102	2755	-19.60	20240123	2060	7.52	20230925	0.33	N	457630	100	7 억	6910	N	N	N	N
37	20240924	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	10	2	0.45	11785070	5316	170.11	2230	2235	2170	2865	1545	2205	2216.91	0.09	-197	2231	2217	2201	2187	2171	2210	2180	7	660	100	1320	5	1	7310000	162	116.58	1.16	12	0.07	19.00	1917.00	2290	20240906	-3.28	1642	20230913	34.90	2290	-3.28	20240906	1865	18.77	20240102	2755	-19.60	20240123	2060	7.52	20230925	0.33	N	457630	100	7 억	6910	N	N	N	N
38	20240924	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	10	2	0.45	8669240	3907	125.02	2230	2235	2170	2865	1545	2205	2218.90	0.09	-157	2231	2217	2201	2187	2171	2210	2180	7	660	100	1320	5	1	7310000	162	116.58	1.16	12	0.05	19.00	1917.00	2290	20240906	-3.28	1642	20230913	34.90	2290	-3.28	20240906	1865	18.77	20240102	2755	-19.60	20240123	2060	7.52	20230925	0.33	N	457630	100	7 억	6910	N	N	N	N
39	20240924	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	15	2	0.68	4804955	2156	68.99	2230	2235	2170	2865	1545	2205	2228.64	0.09	-173	2231	2217	2201	2187	2171	2210	2180	7	660	100	1320	5	1	7310000	162	116.84	1.16	12	0.03	19.00	1917.00	2290	20240906	-3.06	1642	20230913	35.20	2290	-3.06	20240906	1865	19.03	20240102	2755	-19.42	20240123	2060	7.77	20230925	0.33	N	457630	100	7 억	6910	N	N	N	N
40	20240924	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	30	2	1.36	723710	325	10.40	2230	2235	2170	2865	1545	2205	2226.80	0.09	-11	2231	2217	2201	2187	2171	2210	2180	7	660	100	1320	5	1	7310000	163	117.63	1.17	12	0.00	19.00	1917.00	2290	20240906	-2.40	1642	20230913	36.11	2290	-2.40	20240906	1865	19.84	20240102	2755	-18.87	20240123	2060	8.50	20230925	0.33	N	457630	100	7 억	6910	N	N	N	N
41	20240924	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	20	2	0.91	30630	14	0.45	2230	2230	2170	2865	1545	2205	2187.86	0.09	-1	2231	2217	2201	2187	2171	2210	2180	7	660	100	1320	5	1	7310000	163	117.11	1.16	12	0.00	19.00	1917.00	2290	20240906	-2.84	1642	20230913	35.51	2290	-2.84	20240906	1865	19.30	20240102	2755	-19.24	20240123	2060	8.01	20230925	0.33	N	457630	100	7 억	6910	N	N	N	N
42	20240923	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	6883270	3125	15.06	2215	2215	2185	2875	1555	2215	2202.65	0.09	-9	2311	2262	2221	2172	2131	2242	2152	7	660	100	1320	5	1	7310000	161	116.05	1.15	12	0.04	19.00	1917.00	2290	20240906	-3.71	1638	20230912	34.62	2290	-3.71	20240906	1865	18.23	20240102	2755	-19.96	20240123	2060	7.04	20230925	0.33	N	457630	100	7 억	6919	N	N	N	N
43	20240923	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	6479755	2942	14.17	2215	2215	2185	2875	1555	2215	2202.50	0.09	13	2311	2262	2221	2172	2131	2242	2152	7	660	100	1320	5	1	7310000	162	116.32	1.15	12	0.04	19.00	1917.00	2290	20240906	-3.49	1638	20230912	34.92	2290	-3.49	20240906	1865	18.50	20240102	2755	-19.78	20240123	2060	7.28	20230925	0.33	N	457630	100	7 억	6919	N	N	N	N
44	20240923	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	2818350	1280	6.17	2215	2215	2185	2875	1555	2215	2201.84	0.09	14	2311	2262	2221	2172	2131	2242	2152	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.02	19.00	1917.00	2290	20240906	-3.93	1638	20230912	34.31	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2060	6.80	20230925	0.33	N	457630	100	7 억	6919	N	N	N	N
45	20240923	131329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	2549950	1158	5.58	2215	2215	2185	2875	1555	2215	2202.03	0.09	14	2311	2262	2221	2172	2131	2242	2152	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.02	19.00	1917.00	2290	20240906	-3.93	1638	20230912	34.31	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2060	6.80	20230925	0.33	N	457630	100	7 억	6919	N	N	N	N
46	20240923	121330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	2259550	1026	4.94	2215	2215	2185	2875	1555	2215	2202.29	0.09	14	2311	2262	2221	2172	2131	2242	2152	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.01	19.00	1917.00	2290	20240906	-3.93	1638	20230912	34.31	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2060	6.80	20230925	0.33	N	457630	100	7 억	6919	N	N	N	N
47	20240923	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	2208950	1003	4.83	2215	2215	2185	2875	1555	2215	2202.34	0.09	14	2311	2262	2221	2172	2131	2242	2152	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.01	19.00	1917.00	2290	20240906	-3.93	1638	20230912	34.31	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2060	6.80	20230925	0.33	N	457630	100	7 억	6919	N	N	N	N
48	20240923	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	1265860	574	2.77	2215	2215	2190	2875	1555	2215	2205.33	0.09	25	2311	2262	2221	2172	2131	2242	2152	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.01	19.00	1917.00	2290	20240906	-3.93	1638	20230912	34.31	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2060	6.80	20230925	0.33	N	457630	100	7 억	6919	N	N	N	N
49	20240923	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	399485	181	0.87	2215	2215	2205	2875	1555	2215	2207.10	0.09	32	2311	2262	2221	2172	2131	2242	2152	7	660	100	1320	5	1	7310000	161	116.05	1.15	12	0.00	19.00	1917.00	2290	20240906	-3.71	1638	20230912	34.62	2290	-3.71	20240906	1865	18.23	20240102	2755	-19.96	20240123	2060	7.04	20230925	0.33	N	457630	100	7 억	6919	N	N	N	N
50	20240913	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	25	2	1.15	52286560	23790	29.08	2175	2235	2175	2825	1525	2175	2197.84	0.09	115	2291	2232	2201	2142	2111	2217	2127	7	650	100	1300	5	1	7310000	161	115.79	1.15	12	0.33	19.00	1917.00	2290	20240906	-3.93	1634	20230907	34.64	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2020	8.91	20230913	0.32	N	457630	100	7 억	6623	N	N	N	N
51	20240913	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	35	2	1.61	52062160	23688	28.95	2175	2235	2175	2825	1525	2175	2197.83	0.09	214	2291	2232	2201	2142	2111	2217	2127	7	650	100	1300	5	1	7310000	162	116.32	1.15	12	0.32	19.00	1917.00	2290	20240906	-3.49	1634	20230907	35.25	2290	-3.49	20240906	1865	18.50	20240102	2755	-19.78	20240123	2020	9.41	20230913	0.32	N	457630	100	7 억	6623	N	N	N	N
52	20240913	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	25	2	1.15	30587820	13929	17.02	2175	2235	2175	2825	1525	2175	2195.98	0.09	201	2291	2232	2201	2142	2111	2217	2127	7	650	100	1300	5	1	7310000	161	115.79	1.15	12	0.19	19.00	1917.00	2290	20240906	-3.93	1634	20230907	34.64	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2020	8.91	20230913	0.32	N	457630	100	7 억	6623	N	N	N	N
53	20240913	131224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	25	2	1.15	26334580	11991	14.66	2175	2235	2175	2825	1525	2175	2196.20	0.09	303	2291	2232	2201	2142	2111	2217	2127	7	650	100	1300	5	1	7310000	161	115.79	1.15	12	0.16	19.00	1917.00	2290	20240906	-3.93	1634	20230907	34.64	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2020	8.91	20230913	0.32	N	457630	100	7 억	6623	N	N	N	N
54	20240913	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	25	2	1.15	11986625	5479	6.70	2175	2235	2175	2825	1525	2175	2187.74	0.09	1320	2291	2232	2201	2142	2111	2217	2127	7	650	100	1300	5	1	7310000	161	115.79	1.15	12	0.07	19.00	1917.00	2290	20240906	-3.93	1634	20230907	34.64	2290	-3.93	20240906	1865	17.96	20240102	2755	-20.15	20240123	2020	8.91	20230913	0.32	N	457630	100	7 억	6623	N	N	N	N
55	20240913	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	15	2	0.69	11984425	5478	6.70	2175	2235	2175	2825	1525	2175	2187.74	0.09	1320	2291	2232	2201	2142	2111	2217	2127	7	650	100	1300	5	1	7310000	160	115.26	1.14	12	0.07	19.00	1917.00	2290	20240906	-4.37	1634	20230907	34.03	2290	-4.37	20240906	1865	17.43	20240102	2755	-20.51	20240123	2020	8.42	20230913	0.32	N	457630	100	7 억	6623	N	N	N	N
56	20240913	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	15	2	0.69	6964795	3184	3.89	2175	2235	2175	2825	1525	2175	2187.44	0.09	1310	2291	2232	2201	2142	2111	2217	2127	7	650	100	1300	5	1	7310000	160	115.26	1.14	12	0.04	19.00	1917.00	2290	20240906	-4.37	1634	20230907	34.03	2290	-4.37	20240906	1865	17.43	20240102	2755	-20.51	20240123	2020	8.42	20230913	0.32	N	457630	100	7 억	6623	N	N	N	N
57	20240913	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	0	3	0.00	4350	2	0.00	2175	2175	2175	2825	1525	2175	2175.00	0.09	0	2291	2232	2201	2142	2111	2217	2127	7	650	100	1300	5	1	7310000	159	114.47	1.13	12	0.00	19.00	1917.00	2290	20240906	-5.02	1634	20230907	33.11	2290	-5.02	20240906	1865	16.62	20240102	2755	-21.05	20240123	2020	7.67	20230913	0.32	N	457630	100	7 억	6623	N	N	N	N
58	20240912	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-75	5	-3.33	58732800	26816	130.88	2260	2260	2170	2925	1575	2250	2190.21	0.09	377	2316	2282	2251	2217	2186	2267	2202	7	675	100	1350	5	1	7310000	159	114.47	1.13	12	0.37	19.00	1917.00	2290	20240906	-5.02	1634	20230906	33.11	2290	-5.02	20240906	1865	16.62	20240102	2755	-21.05	20240123	2015	7.94	20230912	0.32	N	457630	100	7 억	6246	N	N	N	N
59	20240912	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-65	5	-2.89	55946625	25535	124.63	2260	2260	2170	2925	1575	2250	2190.98	0.09	620	2316	2282	2251	2217	2186	2267	2202	7	675	100	1350	5	1	7310000	160	115.00	1.14	12	0.35	19.00	1917.00	2290	20240906	-4.59	1634	20230906	33.72	2290	-4.59	20240906	1865	17.16	20240102	2755	-20.69	20240123	2015	8.44	20230912	0.32	N	457630	100	7 억	6246	N	N	N	N
60	20240912	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-70	5	-3.11	53129105	24242	118.32	2260	2260	2170	2925	1575	2250	2191.61	0.09	620	2316	2282	2251	2217	2186	2267	2202	7	675	100	1350	5	1	7310000	159	114.74	1.14	12	0.33	19.00	1917.00	2290	20240906	-4.80	1634	20230906	33.41	2290	-4.80	20240906	1865	16.89	20240102	2755	-20.87	20240123	2015	8.19	20230912	0.32	N	457630	100	7 억	6246	N	N	N	N
61	20240912	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-80	5	-3.56	48847440	22276	108.72	2260	2260	2170	2925	1575	2250	2192.83	0.09	620	2316	2282	2251	2217	2186	2267	2202	7	675	100	1350	5	1	7310000	159	114.21	1.13	12	0.30	19.00	1917.00	2290	20240906	-5.24	1634	20230906	32.80	2290	-5.24	20240906	1865	16.35	20240102	2755	-21.23	20240123	2015	7.69	20230912	0.32	N	457630	100	7 억	6246	N	N	N	N
62	20240912	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-80	5	-3.56	46931410	21394	104.42	2260	2260	2170	2925	1575	2250	2193.67	0.09	620	2316	2282	2251	2217	2186	2267	2202	7	675	100	1350	5	1	7310000	159	114.21	1.13	12	0.29	19.00	1917.00	2290	20240906	-5.24	1634	20230906	32.80	2290	-5.24	20240906	1865	16.35	20240102	2755	-21.23	20240123	2015	7.69	20230912	0.32	N	457630	100	7 억	6246	N	N	N	N
63	20240912	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-70	5	-3.11	26185700	11861	57.89	2260	2260	2175	2925	1575	2250	2207.71	0.09	524	2316	2282	2251	2217	2186	2267	2202	7	675	100	1350	5	1	7310000	159	114.74	1.14	12	0.16	19.00	1917.00	2290	20240906	-4.80	1634	20230906	33.41	2290	-4.80	20240906	1865	16.89	20240102	2755	-20.87	20240123	2015	8.19	20230912	0.32	N	457630	100	7 억	6246	N	N	N	N
64	20240912	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-45	5	-2.00	13028895	5860	28.60	2260	2260	2205	2925	1575	2250	2223.36	0.09	89	2316	2282	2251	2217	2186	2267	2202	7	675	100	1350	5	1	7310000	161	116.05	1.15	12	0.08	19.00	1917.00	2290	20240906	-3.71	1634	20230906	34.94	2290	-3.71	20240906	1865	18.23	20240102	2755	-19.96	20240123	2015	9.43	20230912	0.32	N	457630	100	7 억	6246	N	N	N	N
65	20240912	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-25	5	-1.11	1478485	663	3.24	2260	2260	2225	2925	1575	2250	2229.99	0.09	89	2316	2282	2251	2217	2186	2267	2202	7	675	100	1350	5	1	7310000	163	117.11	1.16	12	0.01	19.00	1917.00	2290	20240906	-2.84	1634	20230906	36.17	2290	-2.84	20240906	1865	19.30	20240102	2755	-19.24	20240123	2015	10.42	20230912	0.32	N	457630	100	7 억	6246	N	N	N	N
66	20240911	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-30	5	-1.32	46066570	20489	66.78	2280	2285	2220	2960	1600	2280	2248.36	0.09	-676	2360	2320	2240	2200	2120	2340	2220	7	680	100	1360	5	1	7310000	164	118.42	1.17	12	0.28	19.00	1917.00	2290	20240906	-1.75	1630	20230905	38.04	2290	-1.75	20240906	1865	20.64	20240102	2755	-18.33	20240123	2015	11.66	20230911	0.26	N	457630	100	7 억	6922	N	N	N	N
67	20240911	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-25	5	-1.10	45433335	20208	65.87	2280	2285	2220	2960	1600	2280	2248.28	0.09	-622	2360	2320	2240	2200	2120	2340	2220	7	680	100	1360	5	1	7310000	165	118.68	1.18	12	0.28	19.00	1917.00	2290	20240906	-1.53	1630	20230905	38.34	2290	-1.53	20240906	1865	20.91	20240102	2755	-18.15	20240123	2015	11.91	20230911	0.26	N	457630	100	7 억	6922	N	N	N	N
68	20240911	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-20	5	-0.88	41775925	18590	60.59	2280	2285	2220	2960	1600	2280	2247.23	0.09	-538	2360	2320	2240	2200	2120	2340	2220	7	680	100	1360	5	1	7310000	165	118.95	1.18	12	0.25	19.00	1917.00	2290	20240906	-1.31	1630	20230905	38.65	2290	-1.31	20240906	1865	21.18	20240102	2755	-17.97	20240123	2015	12.16	20230911	0.26	N	457630	100	7 억	6922	N	N	N	N
69	20240911	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-30	5	-1.32	14253595	6271	20.44	2280	2285	2245	2960	1600	2280	2272.94	0.09	-579	2360	2320	2240	2200	2120	2340	2220	7	680	100	1360	5	1	7310000	164	118.42	1.17	12	0.09	19.00	1917.00	2290	20240906	-1.75	1630	20230905	38.04	2290	-1.75	20240906	1865	20.64	20240102	2755	-18.33	20240123	2015	11.66	20230911	0.26	N	457630	100	7 억	6922	N	N	N	N
70	20240911	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-15	5	-0.66	11824145	5193	16.93	2280	2285	2260	2960	1600	2280	2276.94	0.09	-582	2360	2320	2240	2200	2120	2340	2220	7	680	100	1360	5	1	7310000	166	119.21	1.18	12	0.07	19.00	1917.00	2290	20240906	-1.09	1630	20230905	38.96	2290	-1.09	20240906	1865	21.45	20240102	2755	-17.79	20240123	2015	12.41	20230911	0.26	N	457630	100	7 억	6922	N	N	N	N
71	20240911	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	9588285	4208	13.72	2280	2285	2270	2960	1600	2280	2278.58	0.09	-567	2360	2320	2240	2200	2120	2340	2220	7	680	100	1360	5	1	7310000	166	119.74	1.19	12	0.06	19.00	1917.00	2290	20240906	-0.66	1630	20230905	39.57	2290	-0.66	20240906	1865	21.98	20240102	2755	-17.42	20240123	2015	12.90	20230911	0.26	N	457630	100	7 억	6922	N	N	N	N
72	20240911	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	7228355	3171	10.34	2280	2285	2270	2960	1600	2280	2279.52	0.09	-514	2360	2320	2240	2200	2120	2340	2220	7	680	100	1360	5	1	7310000	167	120.00	1.19	12	0.04	19.00	1917.00	2290	20240906	-0.44	1630	20230905	39.88	2290	-0.44	20240906	1865	22.25	20240102	2755	-17.24	20240123	2015	13.15	20230911	0.26	N	457630	100	7 억	6922	N	N	N	N
73	20240911	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.09	0	2360	2320	2240	2200	2120	2340	2220	7	680	100	1360	5	1	7310000	167	120.00	1.19	12	0.00	19.00	1917.00	2290	20240906	-0.44	1630	20230905	39.88	2290	-0.44	20240906	1865	22.25	20240102	2755	-17.24	20240123	2015	13.15	20230911	0.26	N	457630	100	7 억	6922	N	N	N	N
74	20240910	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	68117650	30680	215.01	2275	2280	2160	2960	1600	2280	2220.26	0.09	205	2296	2287	2281	2272	2266	2285	2270	7	680	100	1360	5	1	7310000	167	120.00	1.19	12	0.42	19.00	1917.00	2333	20230904	-2.27	1630	20230904	39.88	2290	-0.44	20240906	1865	22.25	20240102	2755	-17.24	20240123	2015	13.15	20230911	0.26	N	457630	100	7 억	6717	N	N	N	N
75	20240910	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	67822375	30550	214.10	2275	2275	2160	2960	1600	2280	2220.05	0.09	209	2296	2287	2281	2272	2266	2285	2270	7	680	100	1360	5	1	7310000	166	119.74	1.19	12	0.42	19.00	1917.00	2333	20230904	-2.49	1630	20230904	39.57	2290	-0.66	20240906	1865	21.98	20240102	2755	-17.42	20240123	2015	12.90	20230911	0.26	N	457630	100	7 억	6717	N	N	N	N
76	20240910	141155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-40	5	-1.75	44568075	20204	141.59	2275	2275	2160	2960	1600	2280	2205.90	0.09	1136	2296	2287	2281	2272	2266	2285	2270	7	680	100	1360	5	1	7310000	164	117.89	1.17	12	0.28	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2290	-2.18	20240906	1865	20.11	20240102	2755	-18.69	20240123	2015	11.17	20230911	0.26	N	457630	100	7 억	6717	N	N	N	N
77	20240910	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-60	5	-2.63	40538655	18389	128.87	2275	2275	2160	2960	1600	2280	2204.51	0.09	2894	2296	2287	2281	2272	2266	2285	2270	7	680	100	1360	5	1	7310000	162	116.84	1.16	12	0.25	19.00	1917.00	2333	20230904	-4.84	1630	20230904	36.20	2290	-3.06	20240906	1865	19.03	20240102	2755	-19.42	20240123	2015	10.17	20230911	0.26	N	457630	100	7 억	6717	N	N	N	N
78	20240910	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-50	5	-2.19	40516455	18379	128.80	2275	2275	2160	2960	1600	2280	2204.50	0.09	2884	2296	2287	2281	2272	2266	2285	2270	7	680	100	1360	5	1	7310000	163	117.37	1.16	12	0.25	19.00	1917.00	2333	20230904	-4.41	1630	20230904	36.81	2290	-2.62	20240906	1865	19.57	20240102	2755	-19.06	20240123	2015	10.67	20230911	0.26	N	457630	100	7 억	6717	N	N	N	N
79	20240910	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-65	5	-2.85	32327625	14675	102.85	2275	2275	2160	2960	1600	2280	2202.90	0.09	2802	2296	2287	2281	2272	2266	2285	2270	7	680	100	1360	5	1	7310000	162	116.58	1.16	12	0.20	19.00	1917.00	2333	20230904	-5.06	1630	20230904	35.89	2290	-3.28	20240906	1865	18.77	20240102	2755	-19.60	20240123	2015	9.93	20230911	0.26	N	457630	100	7 억	6717	N	N	N	N
80	20240910	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-55	5	-2.41	16380210	7436	52.11	2275	2275	2160	2960	1600	2280	2202.83	0.09	1065	2296	2287	2281	2272	2266	2285	2270	7	680	100	1360	5	1	7310000	163	117.11	1.16	12	0.10	19.00	1917.00	2333	20230904	-4.63	1630	20230904	36.50	2290	-2.84	20240906	1865	19.30	20240102	2755	-19.24	20240123	2015	10.42	20230911	0.26	N	457630	100	7 억	6717	N	N	N	N
81	20240910	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	1003275	441	3.09	2275	2275	2275	2960	1600	2280	2275.00	0.09	-66	2296	2287	2281	2272	2266	2285	2270	7	680	100	1360	5	1	7310000	166	119.74	1.19	12	0.01	19.00	1917.00	2333	20230904	-2.49	1630	20230904	39.57	2290	-0.66	20240906	1865	21.98	20240102	2755	-17.42	20240123	2015	12.90	20230911	0.26	N	457630	100	7 억	6717	N	N	N	N
82	20240909	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-10	5	-0.44	32608540	14269	53.00	2290	2290	2275	2975	1605	2290	2285.27	0.10	-268	2326	2307	2271	2252	2216	2317	2262	7	685	100	1370	5	1	7310000	167	120.00	1.19	12	0.20	19.00	1917.00	2333	20230904	-2.27	1630	20230904	39.88	2290	0.00	20240906	1865	22.25	20240102	2755	-17.24	20240123	2015	13.15	20230911	0.26	N	457630	100	7 억	6985	N	N	N	N
83	20240909	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-15	5	-0.66	32376045	14167	52.62	2290	2290	2275	2975	1605	2290	2285.31	0.10	-255	2326	2307	2271	2252	2216	2317	2262	7	685	100	1370	5	1	7310000	166	119.74	1.19	12	0.19	19.00	1917.00	2333	20230904	-2.49	1630	20230904	39.57	2290	0.00	20240906	1865	21.98	20240102	2755	-17.42	20240123	2015	12.90	20230911	0.26	N	457630	100	7 억	6985	N	N	N	N
84	20240909	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-10	5	-0.44	32184545	14083	52.31	2290	2290	2280	2975	1605	2290	2285.35	0.10	-251	2326	2307	2271	2252	2216	2317	2262	7	685	100	1370	5	1	7310000	167	120.00	1.19	12	0.19	19.00	1917.00	2333	20230904	-2.27	1630	20230904	39.88	2290	0.00	20240906	1865	22.25	20240102	2755	-17.24	20240123	2015	13.15	20230911	0.26	N	457630	100	7 억	6985	N	N	N	N
85	20240909	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-10	5	-0.44	22027145	9628	35.76	2290	2290	2280	2975	1605	2290	2287.82	0.10	-251	2326	2307	2271	2252	2216	2317	2262	7	685	100	1370	5	1	7310000	167	120.00	1.19	12	0.13	19.00	1917.00	2333	20230904	-2.27	1630	20230904	39.88	2290	0.00	20240906	1865	22.25	20240102	2755	-17.24	20240123	2015	13.15	20230911	0.26	N	457630	100	7 억	6985	N	N	N	N
86	20240909	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-10	5	-0.44	22027145	9628	35.76	2290	2290	2280	2975	1605	2290	2287.82	0.10	-251	2326	2307	2271	2252	2216	2317	2262	7	685	100	1370	5	1	7310000	167	120.00	1.19	12	0.13	19.00	1917.00	2333	20230904	-2.27	1630	20230904	39.88	2290	0.00	20240906	1865	22.25	20240102	2755	-17.24	20240123	2015	13.15	20230911	0.26	N	457630	100	7 억	6985	N	N	N	N
87	20240909	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-10	5	-0.44	17699705	7730	28.71	2290	2290	2280	2975	1605	2290	2289.74	0.10	-251	2326	2307	2271	2252	2216	2317	2262	7	685	100	1370	5	1	7310000	167	120.00	1.19	12	0.11	19.00	1917.00	2333	20230904	-2.27	1630	20230904	39.88	2290	0.00	20240906	1865	22.25	20240102	2755	-17.24	20240123	2015	13.15	20230911	0.26	N	457630	100	7 억	6985	N	N	N	N
88	20240909	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-10	5	-0.44	17699705	7730	28.71	2290	2290	2280	2975	1605	2290	2289.74	0.10	-251	2326	2307	2271	2252	2216	2317	2262	7	685	100	1370	5	1	7310000	167	120.00	1.19	12	0.11	19.00	1917.00	2333	20230904	-2.27	1630	20230904	39.88	2290	0.00	20240906	1865	22.25	20240102	2755	-17.24	20240123	2015	13.15	20230911	0.26	N	457630	100	7 억	6985	N	N	N	N
89	20240909	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-5	5	-0.22	3208285	1401	5.20	2290	2290	2285	2975	1605	2290	2290.00	0.10	-211	2326	2307	2271	2252	2216	2317	2262	7	685	100	1370	5	1	7310000	167	120.26	1.19	12	0.02	19.00	1917.00	2333	20230904	-2.06	1630	20230904	40.18	2290	0.00	20240906	1865	22.52	20240102	2755	-17.06	20240123	2015	13.40	20230911	0.26	N	457630	100	7 억	6985	N	N	N	N
90	20240906	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	50	2	2.23	60916970	26921	251.72	2235	2290	2235	2910	1570	2240	2262.80	0.11	-795	2266	2252	2241	2227	2216	2260	2235	7	670	100	1340	5	1	7310000	167	120.53	1.19	12	0.37	19.00	1917.00	2333	20230904	-1.84	1630	20230904	40.49	2290	0.00	20240906	1865	22.79	20240102	2755	-16.88	20240123	2010	13.93	20230906	0.11	N	457630	100	7 억	7780	N	N	N	N
91	20240906	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	40	2	1.79	58946445	26060	243.67	2235	2290	2235	2910	1570	2240	2261.95	0.11	-745	2266	2252	2241	2227	2216	2260	2235	7	670	100	1340	5	1	7310000	167	120.00	1.19	12	0.36	19.00	1917.00	2333	20230904	-2.27	1630	20230904	39.88	2290	-0.44	20240906	1865	22.25	20240102	2755	-17.24	20240123	2010	13.43	20230906	0.11	N	457630	100	7 억	7780	N	N	N	N
92	20240906	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	30	2	1.34	40060765	17776	166.21	2235	2270	2235	2910	1570	2240	2253.64	0.11	-147	2266	2252	2241	2227	2216	2260	2235	7	670	100	1340	5	1	7310000	166	119.47	1.18	12	0.24	19.00	1917.00	2333	20230904	-2.70	1630	20230904	39.26	2270	0.00	20240906	1865	21.72	20240102	2755	-17.60	20240123	2010	12.94	20230906	0.11	N	457630	100	7 억	7780	N	N	N	N
93	20240906	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	20	2	0.89	32319645	14356	134.23	2235	2265	2235	2910	1570	2240	2251.30	0.11	-247	2266	2252	2241	2227	2216	2260	2235	7	670	100	1340	5	1	7310000	165	118.95	1.18	12	0.20	19.00	1917.00	2333	20230904	-3.13	1630	20230904	38.65	2265	0.00	20240904	1865	21.18	20240102	2755	-17.97	20240123	2010	12.44	20230906	0.11	N	457630	100	7 억	7780	N	N	N	N
94	20240906	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	20	2	0.89	26241225	11664	109.06	2235	2265	2235	2910	1570	2240	2249.76	0.11	-247	2266	2252	2241	2227	2216	2260	2235	7	670	100	1340	5	1	7310000	165	118.95	1.18	12	0.16	19.00	1917.00	2333	20230904	-3.13	1630	20230904	38.65	2265	0.00	20240904	1865	21.18	20240102	2755	-17.97	20240123	2010	12.44	20230906	0.11	N	457630	100	7 억	7780	N	N	N	N
95	20240906	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	20	2	0.89	11408530	5066	47.37	2235	2265	2235	2910	1570	2240	2251.98	0.11	-247	2266	2252	2241	2227	2216	2260	2235	7	670	100	1340	5	1	7310000	165	118.95	1.18	12	0.07	19.00	1917.00	2333	20230904	-3.13	1630	20230904	38.65	2265	0.00	20240904	1865	21.18	20240102	2755	-17.97	20240123	2010	12.44	20230906	0.11	N	457630	100	7 억	7780	N	N	N	N
96	20240906	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	3926720	1753	16.39	2235	2245	2235	2910	1570	2240	2240.00	0.11	-1	2266	2252	2241	2227	2216	2260	2235	7	670	100	1340	5	1	7310000	164	117.89	1.17	12	0.02	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2265	-1.10	20240904	1865	20.11	20240102	2755	-18.69	20240123	2010	11.44	20230906	0.11	N	457630	100	7 억	7780	N	N	N	N
97	20240906	091138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	2235	1	0.01	2235	2235	2235	2910	1570	2240	2235.00	0.11	-1	2266	2252	2241	2227	2216	2260	2235	7	670	100	1340	5	1	7310000	163	117.63	1.17	12	0.00	19.00	1917.00	2333	20230904	-4.20	1630	20230904	37.12	2265	-1.32	20240904	1865	19.84	20240102	2755	-18.87	20240123	2010	11.19	20230906	0.11	N	457630	100	7 억	7780	N	N	N	N
98	20240905	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	10	2	0.45	24012535	10695	29.54	2230	2255	2230	2895	1565	2230	2245.21	0.11	-6	2276	2252	2241	2217	2206	2247	2212	7	665	100	1330	5	1	7310000	164	117.89	1.17	12	0.15	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2265	-1.10	20240904	1865	20.11	20240102	2755	-18.69	20240123	2005	11.72	20230905	0.00	N	457630	100	7 억	7786	N	N	N	N
99	20240905	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	15	2	0.67	23878135	10635	29.37	2230	2255	2230	2895	1565	2230	2245.24	0.11	-6	2276	2252	2241	2217	2206	2247	2212	7	665	100	1330	5	1	7310000	164	118.16	1.17	12	0.15	19.00	1917.00	2333	20230904	-3.77	1630	20230904	37.73	2265	-0.88	20240904	1865	20.38	20240102	2755	-18.51	20240123	2005	11.97	20230905	0.00	N	457630	100	7 억	7786	N	N	N	N
100	20240905	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	10	2	0.45	21611250	9623	26.58	2230	2255	2230	2895	1565	2230	2245.79	0.11	-6	2276	2252	2241	2217	2206	2247	2212	7	665	100	1330	5	1	7310000	164	117.89	1.17	12	0.13	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2265	-1.10	20240904	1865	20.11	20240102	2755	-18.69	20240123	2005	11.72	20230905	0.00	N	457630	100	7 억	7786	N	N	N	N
101	20240905	131130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	15	2	0.67	19146750	8523	23.54	2230	2255	2230	2895	1565	2230	2246.48	0.11	-6	2276	2252	2241	2217	2206	2247	2212	7	665	100	1330	5	1	7310000	164	118.16	1.17	12	0.12	19.00	1917.00	2333	20230904	-3.77	1630	20230904	37.73	2265	-0.88	20240904	1865	20.38	20240102	2755	-18.51	20240123	2005	11.97	20230905	0.00	N	457630	100	7 억	7786	N	N	N	N
102	20240905	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	15	2	0.67	19146750	8523	23.54	2230	2255	2230	2895	1565	2230	2246.48	0.11	-6	2276	2252	2241	2217	2206	2247	2212	7	665	100	1330	5	1	7310000	164	118.16	1.17	12	0.12	19.00	1917.00	2333	20230904	-3.77	1630	20230904	37.73	2265	-0.88	20240904	1865	20.38	20240102	2755	-18.51	20240123	2005	11.97	20230905	0.00	N	457630	100	7 억	7786	N	N	N	N
103	20240905	111124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	20	2	0.90	5676750	2523	6.97	2230	2255	2230	2895	1565	2230	2250.00	0.11	-6	2276	2252	2241	2217	2206	2247	2212	7	665	100	1330	5	1	7310000	164	118.42	1.17	12	0.03	19.00	1917.00	2333	20230904	-3.56	1630	20230904	38.04	2265	-0.66	20240904	1865	20.64	20240102	2755	-18.33	20240123	2005	12.22	20230905	0.00	N	457630	100	7 억	7786	N	N	N	N
104	20240905	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	20	2	0.90	1401745	623	1.72	2230	2255	2230	2895	1565	2230	2249.99	0.11	-6	2276	2252	2241	2217	2206	2247	2212	7	665	100	1330	5	1	7310000	164	118.42	1.17	12	0.01	19.00	1917.00	2333	20230904	-3.56	1630	20230904	38.04	2265	-0.66	20240904	1865	20.64	20240102	2755	-18.33	20240123	2005	12.22	20230905	0.00	N	457630	100	7 억	7786	N	N	N	N
105	20240905	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	20	2	0.90	8940	4	0.01	2230	2250	2230	2895	1565	2230	2235.00	0.11	-3	2276	2252	2241	2217	2206	2247	2212	7	665	100	1330	5	1	7310000	164	118.42	1.17	12	0.00	19.00	1917.00	2333	20230904	-3.56	1630	20230904	38.04	2265	-0.66	20240904	1865	20.64	20240102	2755	-18.33	20240123	2005	12.22	20230905	0.00	N	457630	100	7 억	7786	N	N	N	N
106	20240904	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	81143475	36208	113.47	2250	2265	2230	2910	1570	2240	2241.04	0.11	-431	2266	2252	2226	2212	2186	2260	2220	7	670	100	1340	5	1	7310000	163	117.37	1.16	12	0.50	19.00	1917.00	2333	20230904	-4.41	1630	20230904	36.81	2265	-1.55	20240904	1865	19.57	20240102	2870	-22.30	20230904	2005	11.22	20230904	0.00	N	457630	100	7 억	8217	N	N	N	N
107	20240904	151115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	80118155	35749	112.03	2250	2265	2230	2910	1570	2240	2241.13	0.11	-147	2266	2252	2226	2212	2186	2260	2220	7	670	100	1340	5	1	7310000	164	117.89	1.17	12	0.49	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2265	-1.10	20240904	1865	20.11	20240102	2870	-21.95	20230904	2005	11.72	20230904	0.00	N	457630	100	7 억	8217	N	N	N	N
108	20240904	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	75053750	33485	104.94	2250	2265	2230	2910	1570	2240	2241.41	0.11	-532	2266	2252	2226	2212	2186	2260	2220	7	670	100	1340	5	1	7310000	164	117.89	1.17	12	0.46	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2265	-1.10	20240904	1865	20.11	20240102	2870	-21.95	20230904	2005	11.72	20230904	0.00	N	457630	100	7 억	8217	N	N	N	N
109	20240904	131116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	56556770	25214	79.02	2250	2265	2235	2910	1570	2240	2243.07	0.11	-520	2266	2252	2226	2212	2186	2260	2220	7	670	100	1340	5	1	7310000	164	117.89	1.17	12	0.34	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2265	-1.10	20240904	1865	20.11	20240102	2870	-21.95	20230904	2005	11.72	20230904	0.00	N	457630	100	7 억	8217	N	N	N	N
110	20240904	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	54746905	24406	76.49	2250	2265	2235	2910	1570	2240	2243.17	0.11	-520	2266	2252	2226	2212	2186	2260	2220	7	670	100	1340	5	1	7310000	164	117.89	1.17	12	0.33	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2265	-1.10	20240904	1865	20.11	20240102	2870	-21.95	20230904	2005	11.72	20230904	0.00	N	457630	100	7 억	8217	N	N	N	N
111	20240904	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	52495705	23401	73.34	2250	2265	2235	2910	1570	2240	2243.31	0.11	-520	2266	2252	2226	2212	2186	2260	2220	7	670	100	1340	5	1	7310000	164	117.89	1.17	12	0.32	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2265	-1.10	20240904	1865	20.11	20240102	2870	-21.95	20230904	2005	11.72	20230904	0.00	N	457630	100	7 억	8217	N	N	N	N
112	20240904	101110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	49534650	22079	69.19	2250	2265	2235	2910	1570	2240	2243.52	0.11	-520	2266	2252	2226	2212	2186	2260	2220	7	670	100	1340	5	1	7310000	164	117.89	1.17	12	0.30	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2265	-1.10	20240904	1865	20.11	20240102	2870	-21.95	20230904	2005	11.72	20230904	0.00	N	457630	100	7 억	8217	N	N	N	N
113	20240904	091118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	11266500	5014	15.71	2250	2250	2245	2910	1570	2240	2247.01	0.11	13	2266	2252	2226	2212	2186	2260	2220	7	670	100	1340	5	1	7310000	164	118.42	1.17	12	0.07	19.00	1917.00	2333	20230904	-3.56	1630	20230904	38.04	2250	0.00	20240904	1865	20.64	20240102	2870	-21.60	20230904	2005	12.22	20230904	0.00	N	457630	100	7 억	8217	N	N	N	N
114	20240903	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	45	2	2.05	70884545	31909	136.41	2205	2240	2200	2850	1540	2195	2221.46	0.11	450	2215	2205	2195	2185	2175	2205	2185	7	655	100	1310	5	1	7310000	164	117.89	1.17	12	0.44	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2240	0.00	20240903	1865	20.11	20240102	2870	-21.95	20230904	2005	11.72	20230904	0.00	N	457630	100	7 억	7767	N	N	N	N
115	20240903	151106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	35	2	1.59	56738985	25594	109.41	2205	2240	2200	2850	1540	2195	2216.89	0.11	487	2215	2205	2195	2185	2175	2205	2185	7	655	100	1310	5	1	7310000	163	117.37	1.16	12	0.35	19.00	1917.00	2333	20230904	-4.41	1630	20230904	36.81	2240	-0.45	20240903	1865	19.57	20240102	2870	-22.30	20230904	2005	11.22	20230904	0.00	N	457630	100	7 억	7767	N	N	N	N
116	20240903	141105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	35	2	1.59	39696540	17946	76.72	2205	2240	2200	2850	1540	2195	2212.00	0.11	340	2215	2205	2195	2185	2175	2205	2185	7	655	100	1310	5	1	7310000	163	117.37	1.16	12	0.25	19.00	1917.00	2333	20230904	-4.41	1630	20230904	36.81	2240	-0.45	20240903	1865	19.57	20240102	2870	-22.30	20230904	2005	11.22	20230904	0.00	N	457630	100	7 억	7767	N	N	N	N
117	20240903	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	20	2	0.91	36362080	16444	70.30	2205	2240	2200	2850	1540	2195	2211.27	0.11	340	2215	2205	2195	2185	2175	2205	2185	7	655	100	1310	5	1	7310000	162	116.58	1.16	12	0.22	19.00	1917.00	2333	20230904	-5.06	1630	20230904	35.89	2240	-1.12	20240903	1865	18.77	20240102	2870	-22.82	20230904	2005	10.47	20230904	0.00	N	457630	100	7 억	7767	N	N	N	N
118	20240903	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	45	2	2.05	26948370	12206	52.18	2205	2240	2200	2850	1540	2195	2207.80	0.11	-66	2215	2205	2195	2185	2175	2205	2185	7	655	100	1310	5	1	7310000	164	117.89	1.17	12	0.17	19.00	1917.00	2333	20230904	-3.99	1630	20230904	37.42	2240	0.00	20240903	1865	20.11	20240102	2870	-21.95	20230904	2005	11.72	20230904	0.00	N	457630	100	7 억	7767	N	N	N	N
119	20240903	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	30	2	1.37	22548180	10234	43.75	2205	2225	2200	2850	1540	2195	2203.26	0.11	-20	2215	2205	2195	2185	2175	2205	2185	7	655	100	1310	5	1	7310000	163	117.11	1.16	12	0.14	19.00	1917.00	2333	20230904	-4.63	1630	20230904	36.50	2239	-0.63	20240123	1865	19.30	20240102	2870	-22.47	20230904	2005	10.97	20230904	0.00	N	457630	100	7 억	7767	N	N	N	N
120	20240903	101052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	10	2	0.46	15041900	6835	29.22	2205	2205	2200	2850	1540	2195	2200.72	0.11	0	2215	2205	2195	2185	2175	2205	2185	7	655	100	1310	5	1	7310000	161	116.05	1.15	12	0.09	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억	7767	N	N	N	N
121	20240903	091057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.11	0	2215	2205	2195	2185	2175	2205	2185	7	655	100	1310	5	1	7310000	160	115.53	1.15	12	0.00	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억	7767	N	N	N	N
122	20240902	161044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	51312325	23392	156.36	2195	2205	2185	2860	1540	2200	2193.58	0.11	55	2223	2211	2198	2186	2173	2212	2187	7	660	100	1320	5	1	7310000	160	115.53	1.15	12	0.32	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억	7712	N	N	N	N
123	20240902	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	50716030	23121	154.55	2195	2205	2185	2860	1540	2200	2193.51	0.11	181	2223	2211	2198	2186	2173	2212	2187	7	660	100	1320	5	1	7310000	161	116.05	1.15	12	0.32	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억	7712	N	N	N	N
124	20240902	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	47904660	21846	146.03	2195	2205	2185	2860	1540	2200	2192.83	0.11	223	2223	2211	2198	2186	2173	2212	2187	7	660	100	1320	5	1	7310000	161	116.05	1.15	12	0.30	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억	7712	N	N	N	N
125	20240902	131053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	45431500	20723	138.52	2195	2205	2185	2860	1540	2200	2192.32	0.11	212	2223	2211	2198	2186	2173	2212	2187	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.28	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억	7712	N	N	N	N
126	20240902	121059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	39819260	18172	121.47	2195	2200	2185	2860	1540	2200	2191.24	0.11	47	2223	2211	2198	2186	2173	2212	2187	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.25	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억	7712	N	N	N	N
127	20240902	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-15	5	-0.68	34413640	15708	105.00	2195	2200	2185	2860	1540	2200	2190.84	0.11	0	2223	2211	2198	2186	2173	2212	2187	7	660	100	1320	5	1	7310000	160	115.00	1.14	12	0.21	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억	7712	N	N	N	N
128	20240902	101046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	21628720	9864	65.94	2195	2200	2185	2860	1540	2200	2192.69	0.11	0	2223	2211	2198	2186	2173	2212	2187	7	660	100	1320	5	1	7310000	161	115.79	1.15	12	0.13	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억	7712	N	N	N	N
129	20240902	091039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	5487500	2500	16.71	2195	2195	2195	2860	1540	2200	2195.00	0.11	0	2223	2211	2198	2186	2173	2212	2187	7	660	100	1320	5	1	7310000	160	115.53	1.15	12	0.03	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억	7712	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History