KissMeData/019550/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230927	160330	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	725	2	2	0.28	143795146	200009	75.00	704	730	703	939	507	723	718.94	5.04	45763	752	737	730	715	708	734	712	835	216	500	500	1	1	162066575	1175	-7.80	0.99	12	0.12	-93.00	733.00	1350	20221025	-46.30	703	20230927	3.13	1310	-44.66	20230125	703	3.13	20230927	1350	-46.30	20221025	703	3.13	20230927	2.40	N	019550	500	835 억	8172116	N	N	0	N	N
3	20230927	150332	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	727	4	2	0.55	136303394	189681	71.12	704	730	703	939	507	723	718.59	5.04	45710	752	737	730	715	708	734	712	835	216	500	500	1	1	162066575	1178	-7.82	0.99	12	0.12	-93.00	733.00	1350	20221025	-46.15	703	20230927	3.41	1310	-44.50	20230125	703	3.41	20230927	1350	-46.15	20221025	703	3.41	20230927	2.40	N	019550	500	835 억	8172116	N	N	0	N	N
4	20230927	140332	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	728	5	2	0.69	111991909	156145	58.55	704	730	703	939	507	723	717.23	5.04	35878	752	737	730	715	708	734	712	835	216	500	500	1	1	162066575	1180	-7.83	0.99	12	0.10	-93.00	733.00	1350	20221025	-46.07	703	20230927	3.56	1310	-44.43	20230125	703	3.56	20230927	1350	-46.07	20221025	703	3.56	20230927	2.40	N	019550	500	835 억	8172116	N	N	0	N	N
5	20230927	130330	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	725	2	2	0.28	92582522	129349	48.50	704	730	703	939	507	723	715.76	5.04	17727	752	737	730	715	708	734	712	835	216	500	500	1	1	162066575	1175	-7.80	0.99	12	0.08	-93.00	733.00	1350	20221025	-46.30	703	20230927	3.13	1310	-44.66	20230125	703	3.13	20230927	1350	-46.30	20221025	703	3.13	20230927	2.40	N	019550	500	835 억	8172116	N	N	0	N	N
6	20230927	120328	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	725	2	2	0.28	88837327	124177	46.56	704	730	703	939	507	723	715.41	5.04	16372	752	737	730	715	708	734	712	835	216	500	500	1	1	162066575	1175	-7.80	0.99	12	0.08	-93.00	733.00	1350	20221025	-46.30	703	20230927	3.13	1310	-44.66	20230125	703	3.13	20230927	1350	-46.30	20221025	703	3.13	20230927	2.40	N	019550	500	835 억	8172116	N	N	0	N	N
7	20230927	110330	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	723	0	3	0.00	77343884	108213	40.58	704	730	703	939	507	723	714.74	5.04	11607	752	737	730	715	708	734	712	835	216	500	500	1	1	162066575	1172	-7.77	0.99	12	0.07	-93.00	733.00	1350	20221025	-46.44	703	20230927	2.84	1310	-44.81	20230125	703	2.84	20230927	1350	-46.44	20221025	703	2.84	20230927	2.40	N	019550	500	835 억	8172116	N	N	0	N	N
8	20230927	100329	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	721	-2	5	-0.28	67317702	94340	35.37	704	726	703	939	507	723	713.56	5.04	11579	752	737	730	715	708	734	712	835	216	500	500	1	1	162066575	1169	-7.75	0.98	12	0.06	-93.00	733.00	1350	20221025	-46.59	703	20230927	2.56	1310	-44.96	20230125	703	2.56	20230927	1350	-46.59	20221025	703	2.56	20230927	2.40	N	019550	500	835 억	8172116	N	N	0	N	N
9	20230927	090334	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	715	-8	5	-1.11	31866979	44983	16.87	704	723	703	939	507	723	708.42	5.04	-176	752	737	730	715	708	734	712	835	216	500	500	1	1	162066575	1159	-7.69	0.98	12	0.03	-93.00	733.00	1350	20221025	-47.04	703	20230927	1.71	1310	-45.42	20230125	703	1.71	20230927	1350	-47.04	20221025	703	1.71	20230927	2.40	N	019550	500	835 억	8172116	N	N	0	N	N
10	20230926	160329	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	723	-15	5	-2.03	194594417	266077	48.46	738	745	723	959	517	738	731.35	5.08	-57520	788	762	747	721	706	755	714	835	221	500	510	1	1	162066575	1172	-7.77	0.99	12	0.16	-93.00	733.00	1350	20221025	-46.44	723	20230926	0.00	1310	-44.81	20230125	723	0.00	20230926	1350	-46.44	20221025	723	0.00	20230926	2.40	N	019550	500	835 억	8229636	N	N	0	N	N
11	20230926	150331	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	729	-9	5	-1.22	160590989	219266	39.93	738	745	725	959	517	738	732.40	5.08	-50865	788	762	747	721	706	755	714	835	221	500	510	1	1	162066575	1181	-7.84	0.99	12	0.14	-93.00	733.00	1350	20221025	-46.00	725	20230926	0.55	1310	-44.35	20230125	725	0.55	20230926	1350	-46.00	20221025	725	0.55	20230926	2.40	N	019550	500	835 억	8229636	N	N	0	N	N
12	20230926	140326	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	733	-5	5	-0.68	112512049	153338	27.93	738	745	725	959	517	738	733.75	5.08	-52880	788	762	747	721	706	755	714	835	221	500	510	1	1	162066575	1188	-7.88	1.00	12	0.09	-93.00	733.00	1350	20221025	-45.70	725	20230926	1.10	1310	-44.05	20230125	725	1.10	20230926	1350	-45.70	20221025	725	1.10	20230926	2.40	N	019550	500	835 억	8229636	N	N	0	N	N
13	20230926	130326	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	735	-3	5	-0.41	103237354	140647	25.61	738	745	725	959	517	738	734.02	5.08	-45005	788	762	747	721	706	755	714	835	221	500	510	1	1	162066575	1191	-7.90	1.00	12	0.09	-93.00	733.00	1350	20221025	-45.56	725	20230926	1.38	1310	-43.89	20230125	725	1.38	20230926	1350	-45.56	20221025	725	1.38	20230926	2.40	N	019550	500	835 억	8229636	N	N	0	N	N
14	20230926	120329	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	726	-12	5	-1.63	91982849	125316	22.82	738	745	725	959	517	738	734.01	5.08	-43829	788	762	747	721	706	755	714	835	221	500	510	1	1	162066575	1177	-7.81	0.99	12	0.08	-93.00	733.00	1350	20221025	-46.22	725	20230926	0.14	1310	-44.58	20230125	725	0.14	20230926	1350	-46.22	20221025	725	0.14	20230926	2.40	N	019550	500	835 억	8229636	N	N	0	N	N
15	20230926	110328	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	734	-4	5	-0.54	65260953	88668	16.15	738	745	730	959	517	738	736.01	5.08	-28963	788	762	747	721	706	755	714	835	221	500	510	1	1	162066575	1190	-7.89	1.00	12	0.05	-93.00	733.00	1350	20221025	-45.63	730	20230926	0.55	1310	-43.97	20230125	730	0.55	20230926	1350	-45.63	20221025	730	0.55	20230926	2.40	N	019550	500	835 억	8229636	N	N	0	N	N
16	20230926	100328	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	735	-3	5	-0.41	37216047	50436	9.19	738	745	734	959	517	738	737.89	5.08	-9462	788	762	747	721	706	755	714	835	221	500	510	1	1	162066575	1191	-7.90	1.00	12	0.03	-93.00	733.00	1350	20221025	-45.56	732	20230925	0.41	1310	-43.89	20230125	732	0.41	20230925	1350	-45.56	20221025	732	0.41	20230925	2.40	N	019550	500	835 억	8229636	N	N	0	N	N
17	20230926	090328	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	740	2	2	0.27	8875692	12026	2.19	738	744	738	959	517	738	738.04	5.08	-202	788	762	747	721	706	755	714	835	221	500	510	1	1	162066575	1199	-7.96	1.01	12	0.01	-93.00	733.00	1350	20221025	-45.19	732	20230925	1.09	1310	-43.51	20230125	732	1.09	20230925	1350	-45.19	20221025	732	1.09	20230925	2.40	N	019550	500	835 억	8229636	N	N	0	N	N
18	20230925	160328	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	738	-27	5	-3.53	407073693	547228	250.42	760	773	732	994	536	765	743.90	5.02	92814	799	782	771	754	743	790	762	835	229	500	530	1	1	162066575	1196	-7.94	1.01	12	0.34	-93.00	733.00	1350	20221025	-45.33	732	20230925	0.82	1310	-43.66	20230125	732	0.82	20230925	1350	-45.33	20221025	732	0.82	20230925	2.39	N	019550	500	835 억	8136155	N	N	0	N	N
19	20230925	150330	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	738	-27	5	-3.53	369096598	495797	226.88	760	773	732	994	536	765	744.45	5.02	95752	799	782	771	754	743	790	762	835	229	500	530	1	1	162066575	1196	-7.94	1.01	12	0.31	-93.00	733.00	1350	20221025	-45.33	732	20230925	0.82	1310	-43.66	20230125	732	0.82	20230925	1350	-45.33	20221025	732	0.82	20230925	2.39	N	019550	500	835 억	8136155	N	N	0	N	N
20	20230925	140324	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	743	-22	5	-2.88	317147082	425556	194.74	760	773	732	994	536	765	745.25	5.02	67538	799	782	771	754	743	790	762	835	229	500	530	1	1	162066575	1204	-7.99	1.01	12	0.26	-93.00	733.00	1350	20221025	-44.96	732	20230925	1.50	1310	-43.28	20230125	732	1.50	20230925	1350	-44.96	20221025	732	1.50	20230925	2.39	N	019550	500	835 억	8136155	N	N	0	N	N
21	20230925	130325	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	740	-25	5	-3.27	294007671	394457	180.51	760	773	732	994	536	765	745.35	5.02	76063	799	782	771	754	743	790	762	835	229	500	530	1	1	162066575	1199	-7.96	1.01	12	0.24	-93.00	733.00	1350	20221025	-45.19	732	20230925	1.09	1310	-43.51	20230125	732	1.09	20230925	1350	-45.19	20221025	732	1.09	20230925	2.39	N	019550	500	835 억	8136155	N	N	0	N	N
22	20230925	120329	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	738	-27	5	-3.53	223153811	298449	136.57	760	773	732	994	536	765	747.71	5.02	83434	799	782	771	754	743	790	762	835	229	500	530	1	1	162066575	1196	-7.94	1.01	12	0.18	-93.00	733.00	1350	20221025	-45.33	732	20230925	0.82	1310	-43.66	20230125	732	0.82	20230925	1350	-45.33	20221025	732	0.82	20230925	2.39	N	019550	500	835 억	8136155	N	N	0	N	N
23	20230925	110325	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	757	-8	5	-1.05	84344811	110837	50.72	760	773	754	994	536	765	760.98	5.02	20521	799	782	771	754	743	790	762	835	229	500	530	1	1	162066575	1227	-8.14	1.03	12	0.07	-93.00	733.00	1350	20221025	-43.93	754	20230925	0.40	1310	-42.21	20230125	754	0.40	20230925	1350	-43.93	20221025	754	0.40	20230925	2.39	N	019550	500	835 억	8136155	N	N	0	N	N
24	20230925	100326	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	763	-2	5	-0.26	57250555	75130	34.38	760	773	759	994	536	765	762.02	5.02	36695	799	782	771	754	743	790	762	835	229	500	530	1	1	162066575	1237	-8.20	1.04	12	0.05	-93.00	733.00	1350	20221025	-43.48	759	20230925	0.53	1310	-41.76	20230125	759	0.53	20230925	1350	-43.48	20221025	759	0.53	20230925	2.39	N	019550	500	835 억	8136155	N	N	0	N	N
25	20230925	090326	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	765	0	3	0.00	14388944	18933	8.66	760	765	759	994	536	765	759.99	5.02	4522	799	782	771	754	743	790	762	835	229	500	530	1	1	162066575	1240	-8.23	1.04	12	0.01	-93.00	733.00	1350	20221025	-43.33	759	20230925	0.79	1310	-41.60	20230125	759	0.79	20230925	1350	-43.33	20221025	759	0.79	20230925	2.39	N	019550	500	835 억	8136155	N	N	0	N	N
26	20230922	160336	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	765	-9	5	-1.16	161981926	210663	61.30	760	788	760	1006	542	774	768.91	5.02	-7173	805	789	779	763	753	784	758	835	232	500	540	1	1	162066575	1240	-8.23	1.04	12	0.13	-93.00	733.00	1350	20221025	-43.33	760	20230922	0.66	1310	-41.60	20230125	760	0.66	20230922	1350	-43.33	20221025	760	0.66	20230922	2.41	N	019550	500	835 억	8143328	N	N	0	N	N
27	20230922	150333	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	773	-1	5	-0.13	135147821	175662	51.12	760	788	760	1006	542	774	769.36	5.02	-3672	805	789	779	763	753	784	758	835	232	500	540	1	1	162066575	1253	-8.31	1.05	12	0.11	-93.00	733.00	1350	20221025	-42.74	760	20230922	1.71	1310	-40.99	20230125	760	1.71	20230922	1350	-42.74	20221025	760	1.71	20230922	2.41	N	019550	500	835 억	8143328	N	N	0	N	N
28	20230922	140333	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	775	1	2	0.13	126289896	164161	47.77	760	788	760	1006	542	774	769.31	5.02	-2698	805	789	779	763	753	784	758	835	232	500	540	1	1	162066575	1256	-8.33	1.06	12	0.10	-93.00	733.00	1350	20221025	-42.59	760	20230922	1.97	1310	-40.84	20230125	760	1.97	20230922	1350	-42.59	20221025	760	1.97	20230922	2.41	N	019550	500	835 억	8143328	N	N	0	N	N
29	20230922	130317	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	772	-2	5	-0.26	122989789	159885	46.52	760	788	760	1006	542	774	769.24	5.02	-1368	805	789	779	763	753	784	758	835	232	500	540	1	1	162066575	1251	-8.30	1.05	12	0.10	-93.00	733.00	1350	20221025	-42.81	760	20230922	1.58	1310	-41.07	20230125	760	1.58	20230922	1350	-42.81	20221025	760	1.58	20230922	2.41	N	019550	500	835 억	8143328	N	N	0	N	N
30	20230922	120315	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	780	6	2	0.78	115489666	150171	43.70	760	788	760	1006	542	774	769.05	5.02	880	805	789	779	763	753	784	758	835	232	500	540	1	1	162066575	1264	-8.39	1.06	12	0.09	-93.00	733.00	1350	20221025	-42.22	760	20230922	2.63	1310	-40.46	20230125	760	2.63	20230922	1350	-42.22	20221025	760	2.63	20230922	2.41	N	019550	500	835 억	8143328	N	N	0	N	N
31	20230922	110315	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	781	7	2	0.90	94655479	123417	35.91	760	782	760	1006	542	774	766.96	5.02	6619	805	789	779	763	753	784	758	835	232	500	540	1	1	162066575	1266	-8.40	1.07	12	0.08	-93.00	733.00	1350	20221025	-42.15	760	20230922	2.76	1310	-40.38	20230125	760	2.76	20230922	1350	-42.15	20221025	760	2.76	20230922	2.41	N	019550	500	835 억	8143328	N	N	0	N	N
32	20230922	100315	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	765	-9	5	-1.16	65015823	84974	24.73	760	777	760	1006	542	774	765.13	5.02	10506	805	789	779	763	753	784	758	835	232	500	540	1	1	162066575	1240	-8.23	1.04	12	0.05	-93.00	733.00	1350	20221025	-43.33	760	20230922	0.66	1310	-41.60	20230125	760	0.66	20230922	1350	-43.33	20221025	760	0.66	20230922	2.41	N	019550	500	835 억	8143328	N	N	0	N	N
33	20230922	090310	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	764	-10	5	-1.29	3529358	4639	1.35	760	774	760	1006	542	774	760.80	5.02	568	805	789	779	763	753	784	758	835	232	500	540	1	1	162066575	1238	-8.22	1.04	12	0.00	-93.00	733.00	1350	20221025	-43.41	760	20230922	0.53	1310	-41.68	20230125	760	0.53	20230922	1350	-43.41	20221025	760	0.53	20230922	2.41	N	019550	500	835 억	8143328	N	N	0	N	N
34	20230921	160317	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	774	-16	5	-2.03	266712832	343224	109.77	789	795	769	1027	553	790	777.07	5.08	-89825	816	803	796	783	776	800	780	835	237	500	550	1	1	162066575	1254	-8.32	1.06	12	0.21	-93.00	733.00	1350	20221025	-42.67	769	20230921	0.65	1310	-40.92	20230125	769	0.65	20230921	1350	-42.67	20221025	769	0.65	20230921	2.38	N	019550	500	835 억	8239024	N	N	0	N	N
35	20230921	150312	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	772	-18	5	-2.28	248550956	319728	102.25	789	795	769	1027	553	790	777.37	5.08	-82962	816	803	796	783	776	800	780	835	237	500	550	1	1	162066575	1251	-8.30	1.05	12	0.20	-93.00	733.00	1350	20221025	-42.81	769	20230921	0.39	1310	-41.07	20230125	769	0.39	20230921	1350	-42.81	20221025	769	0.39	20230921	2.38	N	019550	500	835 억	8239024	N	N	0	N	N
36	20230921	140313	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	774	-16	5	-2.03	220154378	282950	90.49	789	795	769	1027	553	790	778.06	5.08	-72444	816	803	796	783	776	800	780	835	237	500	550	1	1	162066575	1254	-8.32	1.06	12	0.17	-93.00	733.00	1350	20221025	-42.67	769	20230921	0.65	1310	-40.92	20230125	769	0.65	20230921	1350	-42.67	20221025	769	0.65	20230921	2.38	N	019550	500	835 억	8239024	N	N	0	N	N
37	20230921	130310	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	773	-17	5	-2.15	183367907	235453	75.30	789	795	769	1027	553	790	778.78	5.08	-61873	816	803	796	783	776	800	780	835	237	500	550	1	1	162066575	1253	-8.31	1.05	12	0.15	-93.00	733.00	1350	20221025	-42.74	769	20230921	0.52	1310	-40.99	20230125	769	0.52	20230921	1350	-42.74	20221025	769	0.52	20230921	2.38	N	019550	500	835 억	8239024	N	N	0	N	N
38	20230921	120309	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	770	-20	5	-2.53	139031362	178010	56.93	789	795	770	1027	553	790	781.02	5.08	-45969	816	803	796	783	776	800	780	835	237	500	550	1	1	162066575	1248	-8.28	1.05	12	0.11	-93.00	733.00	1350	20221025	-42.96	770	20230921	0.00	1310	-41.22	20230125	770	0.00	20230921	1350	-42.96	20221025	770	0.00	20230921	2.38	N	019550	500	835 억	8239024	N	N	0	N	N
39	20230921	110316	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	780	-10	5	-1.27	87690982	111755	35.74	789	795	778	1027	553	790	784.66	5.08	-31644	816	803	796	783	776	800	780	835	237	500	550	1	1	162066575	1264	-8.39	1.06	12	0.07	-93.00	733.00	1350	20221025	-42.22	778	20230921	0.26	1310	-40.46	20230125	778	0.26	20230921	1350	-42.22	20221025	778	0.26	20230921	2.38	N	019550	500	835 억	8239024	N	N	0	N	N
40	20230921	100312	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	786	-4	5	-0.51	59176025	75221	24.06	789	795	780	1027	553	790	786.69	5.08	-14243	816	803	796	783	776	800	780	835	237	500	550	1	1	162066575	1274	-8.45	1.07	12	0.05	-93.00	733.00	1350	20221025	-41.78	780	20230921	0.77	1310	-40.00	20230125	780	0.77	20230921	1350	-41.78	20221025	780	0.77	20230921	2.38	N	019550	500	835 억	8239024	N	N	0	N	N
41	20230921	090316	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	793	3	2	0.38	2289964	2899	0.93	789	793	789	1027	553	790	789.91	5.08	-841	816	803	796	783	776	800	780	835	237	500	550	1	1	162066575	1285	-8.53	1.08	12	0.00	-93.00	733.00	1350	20221025	-41.26	789	20230921	0.51	1310	-39.47	20230125	789	0.51	20230921	1350	-41.26	20221025	789	0.51	20230921	2.38	N	019550	500	835 억	8239024	N	N	0	N	N
42	20230920	160316	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	790	-11	5	-1.37	248164385	312527	61.59	790	809	789	1041	561	801	794.06	5.10	-30352	827	814	802	789	777	808	783	835	240	500	560	1	1	162066575	1280	-8.49	1.08	12	0.19	-93.00	733.00	1350	20221025	-41.48	789	20230920	0.13	1310	-39.69	20230125	789	0.13	20230920	1350	-41.48	20221025	789	0.13	20230920	2.41	N	019550	500	835 억	8269378	N	N	0	N	N
43	20230920	150307	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	796	-5	5	-0.62	223846590	281781	55.53	790	809	789	1041	561	801	794.40	5.10	-27688	827	814	802	789	777	808	783	835	240	500	560	1	1	162066575	1290	-8.56	1.09	12	0.17	-93.00	733.00	1350	20221025	-41.04	789	20230920	0.89	1310	-39.24	20230125	789	0.89	20230920	1350	-41.04	20221025	789	0.89	20230920	2.41	N	019550	500	835 억	8269378	N	N	0	N	N
44	20230920	140310	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	792	-9	5	-1.12	213373029	268581	52.93	790	809	789	1041	561	801	794.45	5.10	-25142	827	814	802	789	777	808	783	835	240	500	560	1	1	162066575	1284	-8.52	1.08	12	0.17	-93.00	733.00	1350	20221025	-41.33	789	20230920	0.38	1310	-39.54	20230125	789	0.38	20230920	1350	-41.33	20221025	789	0.38	20230920	2.41	N	019550	500	835 억	8269378	N	N	0	N	N
45	20230920	130309	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	796	-5	5	-0.62	193056202	242892	47.87	790	809	789	1041	561	801	794.82	5.10	-18222	827	814	802	789	777	808	783	835	240	500	560	1	1	162066575	1290	-8.56	1.09	12	0.15	-93.00	733.00	1350	20221025	-41.04	789	20230920	0.89	1310	-39.24	20230125	789	0.89	20230920	1350	-41.04	20221025	789	0.89	20230920	2.41	N	019550	500	835 억	8269378	N	N	0	N	N
46	20230920	120308	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	794	-7	5	-0.87	175504017	220706	43.49	790	809	789	1041	561	801	795.19	5.10	-15516	827	814	802	789	777	808	783	835	240	500	560	1	1	162066575	1287	-8.54	1.08	12	0.14	-93.00	733.00	1350	20221025	-41.19	789	20230920	0.63	1310	-39.39	20230125	789	0.63	20230920	1350	-41.19	20221025	789	0.63	20230920	2.41	N	019550	500	835 억	8269378	N	N	0	N	N
47	20230920	110312	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	797	-4	5	-0.50	120487071	151183	29.79	790	809	790	1041	561	801	796.96	5.10	-10545	827	814	802	789	777	808	783	835	240	500	560	1	1	162066575	1292	-8.57	1.09	12	0.09	-93.00	733.00	1350	20221025	-40.96	790	20230920	0.89	1310	-39.16	20230125	790	0.89	20230920	1350	-40.96	20221025	790	0.89	20230920	2.41	N	019550	500	835 억	8269378	N	N	0	N	N
48	20230920	100304	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	799	-2	5	-0.25	68462553	85791	16.91	790	809	790	1041	561	801	798.02	5.10	-6260	827	814	802	789	777	808	783	835	240	500	560	1	1	162066575	1295	-8.59	1.09	12	0.05	-93.00	733.00	1350	20221025	-40.81	790	20230920	1.14	1310	-39.01	20230125	790	1.14	20230920	1350	-40.81	20221025	790	1.14	20230920	2.41	N	019550	500	835 억	8269378	N	N	0	N	N
49	20230920	090309	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	797	-4	5	-0.50	25611998	32362	6.38	790	798	790	1041	561	801	791.42	5.10	-3036	827	814	802	789	777	808	783	835	240	500	560	1	1	162066575	1292	-8.57	1.09	12	0.02	-93.00	733.00	1350	20221025	-40.96	790	20230920	0.89	1310	-39.16	20230125	790	0.89	20230920	1350	-40.96	20221025	790	0.89	20230920	2.41	N	019550	500	835 억	8269378	N	N	0	N	N
50	20230919	160308	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	801	-8	5	-0.99	404156446	506329	183.78	810	815	790	1051	567	809	798.21	5.13	-52547	827	818	809	800	791	813	795	835	242	500	560	1	1	162066575	1298	-8.61	1.09	12	0.31	-93.00	733.00	1350	20221025	-40.67	790	20230919	1.39	1310	-38.85	20230125	790	1.39	20230919	1350	-40.67	20220919	790	1.39	20230919	2.36	N	019550	500	835 억	8321928	N	N	23	N	N
51	20230919	150307	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	798	-11	5	-1.36	383184016	480082	174.26	810	815	790	1051	567	809	798.16	5.13	-49451	827	818	809	800	791	813	795	835	242	500	560	1	1	162066575	1293	-8.58	1.09	12	0.30	-93.00	733.00	1350	20221025	-40.89	790	20230919	1.01	1310	-39.08	20230125	790	1.01	20230919	1350	-40.89	20220919	790	1.01	20230919	2.36	N	019550	500	835 억	8321928	N	N	23	N	N
52	20230919	140303	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	795	-14	5	-1.73	337872315	423098	153.57	810	815	790	1051	567	809	798.57	5.13	-34705	827	818	809	800	791	813	795	835	242	500	560	1	1	162066575	1288	-8.55	1.08	12	0.26	-93.00	733.00	1350	20221025	-41.11	790	20230919	0.63	1310	-39.31	20230125	790	0.63	20230919	1350	-41.11	20220919	790	0.63	20230919	2.36	N	019550	500	835 억	8321928	N	N	23	N	N
53	20230919	130303	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	797	-12	5	-1.48	246280233	307529	111.62	810	815	791	1051	567	809	800.84	5.13	-24570	827	818	809	800	791	813	795	835	242	500	560	1	1	162066575	1292	-8.57	1.09	12	0.19	-93.00	733.00	1350	20221025	-40.96	791	20230919	0.76	1310	-39.16	20230125	791	0.76	20230919	1350	-40.96	20220919	791	0.76	20230919	2.36	N	019550	500	835 억	8321928	N	N	23	N	N
54	20230919	120312	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	802	-7	5	-0.87	143923596	179217	65.05	810	815	800	1051	567	809	803.07	5.13	-2635	827	818	809	800	791	813	795	835	242	500	560	1	1	162066575	1300	-8.62	1.09	12	0.11	-93.00	733.00	1350	20221025	-40.59	800	20230919	0.25	1310	-38.78	20230125	800	0.25	20230919	1350	-40.59	20220919	800	0.25	20230919	2.36	N	019550	500	835 억	8321928	N	N	23	N	N
55	20230919	110312	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	803	-6	5	-0.74	132560306	165058	59.91	810	815	800	1051	567	809	803.11	5.13	1045	827	818	809	800	791	813	795	835	242	500	560	1	1	162066575	1301	-8.63	1.10	12	0.10	-93.00	733.00	1350	20221025	-40.52	800	20230919	0.38	1310	-38.70	20230125	800	0.38	20230919	1350	-40.52	20220919	800	0.38	20230919	2.36	N	019550	500	835 억	8321928	N	N	23	N	N
56	20230919	100308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	809	0	3	0.00	30574866	37744	13.70	810	815	802	1051	567	809	810.06	5.13	-10117	827	818	809	800	791	813	795	835	242	500	560	1	1	162066575	1311	-8.70	1.10	12	0.02	-93.00	733.00	1350	20221025	-40.07	800	20230918	1.12	1310	-38.24	20230125	800	1.12	20230918	1350	-40.07	20220919	800	1.12	20230918	2.36	N	019550	500	835 억	8321928	N	N	23	N	N
57	20230919	090307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	812	3	2	0.37	1556810	1922	0.70	810	814	808	1051	567	809	809.99	5.13	-1261	827	818	809	800	791	813	795	835	242	500	560	1	1	162066575	1316	-8.73	1.11	12	0.00	-93.00	733.00	1350	20221025	-39.85	800	20230918	1.50	1310	-38.02	20230125	800	1.50	20230918	1350	-39.85	20220919	800	1.50	20230918	2.36	N	019550	500	835 억	8321928	N	N	23	N	N
58	20230918	160310	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	809	2	2	0.25	221231353	273751	45.75	813	818	800	1049	565	807	808.15	5.13	4135	832	819	813	800	794	816	797	835	242	500	560	1	1	162066575	1311	-8.70	1.10	12	0.17	-93.00	733.00	1350	20220919	-40.07	800	20230918	1.12	1310	-38.24	20230125	800	1.12	20230918	1350	-40.07	20220919	800	1.12	20230918	2.39	N	019550	500	835 억	8317794	N	N	23	N	N
59	20230918	150304	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	804	-3	5	-0.37	208719187	258262	43.16	813	818	800	1049	565	807	808.17	5.13	12379	832	819	813	800	794	816	797	835	242	500	560	1	1	162066575	1303	-8.65	1.10	12	0.16	-93.00	733.00	1350	20220919	-40.44	800	20230918	0.50	1310	-38.63	20230125	800	0.50	20230918	1350	-40.44	20220919	800	0.50	20230918	2.39	N	019550	500	835 억	8317794	N	N	38	N	N
60	20230918	140313	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	809	2	2	0.25	102667460	126302	21.11	813	818	807	1049	565	807	812.92	5.13	11237	832	819	813	800	794	816	797	835	242	500	560	1	1	162066575	1311	-8.70	1.10	12	0.08	-93.00	733.00	1350	20220919	-40.07	801	20230726	1.00	1310	-38.24	20230125	801	1.00	20230726	1350	-40.07	20220919	801	1.00	20230726	2.39	N	019550	500	835 억	8317794	N	N	38	N	N
61	20230918	130308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	814	7	2	0.87	78376696	96329	16.10	813	818	810	1049	565	807	813.71	5.13	9297	832	819	813	800	794	816	797	835	242	500	560	1	1	162066575	1319	-8.75	1.11	12	0.06	-93.00	733.00	1350	20220919	-39.70	801	20230726	1.62	1310	-37.86	20230125	801	1.62	20230726	1350	-39.70	20220919	801	1.62	20230726	2.39	N	019550	500	835 억	8317794	N	N	38	N	N
62	20230918	120310	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	816	9	2	1.12	67299120	82720	13.82	813	818	810	1049	565	807	813.67	5.13	10644	832	819	813	800	794	816	797	835	242	500	560	1	1	162066575	1322	-8.77	1.11	12	0.05	-93.00	733.00	1350	20220919	-39.56	801	20230726	1.87	1310	-37.71	20230125	801	1.87	20230726	1350	-39.56	20220919	801	1.87	20230726	2.39	N	019550	500	835 억	8317794	N	N	38	N	N
63	20230918	110311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	816	9	2	1.12	60097962	73889	12.35	813	818	810	1049	565	807	813.45	5.13	10531	832	819	813	800	794	816	797	835	242	500	560	1	1	162066575	1322	-8.77	1.11	12	0.05	-93.00	733.00	1350	20220919	-39.56	801	20230726	1.87	1310	-37.71	20230125	801	1.87	20230726	1350	-39.56	20220919	801	1.87	20230726	2.39	N	019550	500	835 억	8317794	N	N	38	N	N
64	20230918	100305	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	811	4	2	0.50	48367016	59503	9.94	813	818	810	1049	565	807	812.96	5.13	8864	832	819	813	800	794	816	797	835	242	500	560	1	1	162066575	1314	-8.72	1.11	12	0.04	-93.00	733.00	1350	20220919	-39.93	801	20230726	1.25	1310	-38.09	20230125	801	1.25	20230726	1350	-39.93	20220919	801	1.25	20230726	2.39	N	019550	500	835 억	8317794	N	N	38	N	N
65	20230918	090302	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	816	9	2	1.12	4447258	5478	0.92	813	816	812	1049	565	807	813.06	5.13	681	832	819	813	800	794	816	797	835	242	500	560	1	1	162066575	1322	-8.77	1.11	12	0.00	-93.00	733.00	1350	20220919	-39.56	801	20230726	1.87	1310	-37.71	20230125	801	1.87	20230726	1350	-39.56	20220919	801	1.87	20230726	2.39	N	019550	500	835 억	8317794	N	N	38	N	N
66	20230915	160308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	807	-6	5	-0.74	485185930	596599	294.15	815	826	807	1056	570	813	813.26	5.34	-338726	831	822	817	808	803	819	805	835	243	500	560	1	1	162066575	1308	-8.68	1.10	12	0.37	-93.00	733.00	1370	20220916	-41.09	801	20230726	0.75	1310	-38.40	20230125	801	0.75	20230726	1390	-41.94	20220915	801	0.75	20230726	2.35	N	019550	500	835 억	8656520	N	N	38	N	N
67	20230915	150309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	815	2	2	0.25	296816432	363536	179.24	815	826	812	1056	570	813	816.47	5.34	-195689	831	822	817	808	803	819	805	835	243	500	560	1	1	162066575	1321	-8.76	1.11	12	0.22	-93.00	733.00	1370	20220916	-40.51	801	20230726	1.75	1310	-37.79	20230125	801	1.75	20230726	1390	-41.37	20220915	801	1.75	20230726	2.35	N	019550	500	835 억	8656520	N	N	57	N	N
68	20230915	140306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	816	3	2	0.37	234033089	286759	141.38	815	826	812	1056	570	813	816.13	5.34	-170171	831	822	817	808	803	819	805	835	243	500	560	1	1	162066575	1322	-8.77	1.11	12	0.18	-93.00	733.00	1370	20220916	-40.44	801	20230726	1.87	1310	-37.71	20230125	801	1.87	20230726	1390	-41.29	20220915	801	1.87	20230726	2.35	N	019550	500	835 억	8656520	N	N	57	N	N
69	20230915	130305	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	817	4	2	0.49	192970258	236445	116.58	815	826	812	1056	570	813	816.13	5.34	-140791	831	822	817	808	803	819	805	835	243	500	560	1	1	162066575	1324	-8.78	1.11	12	0.15	-93.00	733.00	1370	20220916	-40.36	801	20230726	2.00	1310	-37.63	20230125	801	2.00	20230726	1390	-41.22	20220915	801	2.00	20230726	2.35	N	019550	500	835 억	8656520	N	N	57	N	N
70	20230915	120307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	818	5	2	0.62	177456539	217463	107.22	815	826	812	1056	570	813	816.03	5.34	-130071	831	822	817	808	803	819	805	835	243	500	560	1	1	162066575	1326	-8.80	1.12	12	0.13	-93.00	733.00	1370	20220916	-40.29	801	20230726	2.12	1310	-37.56	20230125	801	2.12	20230726	1390	-41.15	20220915	801	2.12	20230726	2.35	N	019550	500	835 억	8656520	N	N	57	N	N
71	20230915	110308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	818	5	2	0.62	127412580	156251	77.04	815	826	812	1056	570	813	815.44	5.34	-92535	831	822	817	808	803	819	805	835	243	500	560	1	1	162066575	1326	-8.80	1.12	12	0.10	-93.00	733.00	1370	20220916	-40.29	801	20230726	2.12	1310	-37.56	20230125	801	2.12	20230726	1390	-41.15	20220915	801	2.12	20230726	2.35	N	019550	500	835 억	8656520	N	N	57	N	N
72	20230915	100309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	815	2	2	0.25	31456183	38467	18.97	815	826	814	1056	570	813	817.74	5.34	-7985	831	822	817	808	803	819	805	835	243	500	560	1	1	162066575	1321	-8.76	1.11	12	0.02	-93.00	733.00	1370	20220916	-40.51	801	20230726	1.75	1310	-37.79	20230125	801	1.75	20230726	1390	-41.37	20220915	801	1.75	20230726	2.35	N	019550	500	835 억	8656520	N	N	57	N	N
73	20230915	090305	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	826	13	2	1.60	638267	782	0.39	815	826	815	1056	570	813	816.20	5.34	-22	831	822	817	808	803	819	805	835	243	500	560	1	1	162066575	1339	-8.88	1.13	12	0.00	-93.00	733.00	1370	20220916	-39.71	801	20230726	3.12	1310	-36.95	20230125	801	3.12	20230726	1390	-40.58	20220915	801	3.12	20230726	2.35	N	019550	500	835 억	8656520	N	N	57	N	N
74	20230914	160304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	813	0	3	0.00	165287519	202228	26.22	814	826	812	1056	570	813	817.34	5.35	-14338	851	832	817	798	783	824	790	835	243	500	560	1	1	162066575	1318	-8.74	1.11	12	0.12	-93.00	733.00	1390	20220915	-41.51	801	20230726	1.50	1310	-37.94	20230125	801	1.50	20230726	1390	-41.51	20220915	801	1.50	20230726	2.35	N	019550	500	835 억	8670838	N	N	57	N	N
75	20230914	150302	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	819	6	2	0.74	106264091	129723	16.82	814	826	814	1056	570	813	819.16	5.35	-6009	851	832	817	798	783	824	790	835	243	500	560	1	1	162066575	1327	-8.81	1.12	12	0.08	-93.00	733.00	1390	20220915	-41.08	801	20230726	2.25	1310	-37.48	20230125	801	2.25	20230726	1390	-41.08	20220915	801	2.25	20230726	2.35	N	019550	500	835 억	8670838	N	N	86	N	N
76	20230914	140301	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	822	9	2	1.11	61036186	74347	9.64	814	826	814	1056	570	813	820.96	5.35	1567	851	832	817	798	783	824	790	835	243	500	560	1	1	162066575	1332	-8.84	1.12	12	0.05	-93.00	733.00	1390	20220915	-40.86	801	20230726	2.62	1310	-37.25	20230125	801	2.62	20230726	1390	-40.86	20220915	801	2.62	20230726	2.35	N	019550	500	835 억	8670838	N	N	86	N	N
77	20230914	130300	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	823	10	2	1.23	55166596	67195	8.71	814	826	814	1056	570	813	820.99	5.35	2296	851	832	817	798	783	824	790	835	243	500	560	1	1	162066575	1334	-8.85	1.12	12	0.04	-93.00	733.00	1390	20220915	-40.79	801	20230726	2.75	1310	-37.18	20230125	801	2.75	20230726	1390	-40.79	20220915	801	2.75	20230726	2.35	N	019550	500	835 억	8670838	N	N	86	N	N
78	20230914	120304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	821	8	2	0.98	52234621	63626	8.25	814	826	814	1056	570	813	820.96	5.35	2636	851	832	817	798	783	824	790	835	243	500	560	1	1	162066575	1331	-8.83	1.12	12	0.04	-93.00	733.00	1390	20220915	-40.94	801	20230726	2.50	1310	-37.33	20230125	801	2.50	20230726	1390	-40.94	20220915	801	2.50	20230726	2.35	N	019550	500	835 억	8670838	N	N	86	N	N
79	20230914	110304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	823	10	2	1.23	46814365	57041	7.39	814	826	814	1056	570	813	820.71	5.35	3215	851	832	817	798	783	824	790	835	243	500	560	1	1	162066575	1334	-8.85	1.12	12	0.04	-93.00	733.00	1390	20220915	-40.79	801	20230726	2.75	1310	-37.18	20230125	801	2.75	20230726	1390	-40.79	20220915	801	2.75	20230726	2.35	N	019550	500	835 억	8670838	N	N	86	N	N
80	20230914	100259	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	824	11	2	1.35	33422317	40733	5.28	814	826	814	1056	570	813	820.52	5.35	4454	851	832	817	798	783	824	790	835	243	500	560	1	1	162066575	1335	-8.86	1.12	12	0.03	-93.00	733.00	1390	20220915	-40.72	801	20230726	2.87	1310	-37.10	20230125	801	2.87	20230726	1390	-40.72	20220915	801	2.87	20230726	2.35	N	019550	500	835 억	8670838	N	N	86	N	N
81	20230914	090304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	818	5	2	0.62	1381520	1697	0.22	814	818	814	1056	570	813	814.10	5.35	-142	851	832	817	798	783	824	790	835	243	500	560	1	1	162066575	1326	-8.80	1.12	12	0.00	-93.00	733.00	1390	20220915	-41.15	801	20230726	2.12	1310	-37.56	20230125	801	2.12	20230726	1390	-41.15	20220915	801	2.12	20230726	2.35	N	019550	500	835 억	8670838	N	N	86	N	N
82	20230913	160306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	813	-26	5	-3.10	629967417	769981	338.95	833	836	802	1090	588	839	818.16	5.34	15413	856	847	841	832	826	844	829	835	251	500	580	1	1	162066575	1318	-8.74	1.11	12	0.48	-93.00	733.00	1390	20220915	-41.51	801	20230726	1.50	1310	-37.94	20230125	801	1.50	20230726	1410	-42.34	20220913	801	1.50	20230726	2.35	N	019550	500	835 억	8655429	N	N	86	N	N
83	20230913	150301	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	817	-22	5	-2.62	609449601	744809	327.87	833	836	802	1090	588	839	818.26	5.34	16131	856	847	841	832	826	844	829	835	251	500	580	1	1	162066575	1324	-8.78	1.11	12	0.46	-93.00	733.00	1390	20220915	-41.22	801	20230726	2.00	1310	-37.63	20230125	801	2.00	20230726	1410	-42.06	20220913	801	2.00	20230726	2.35	N	019550	500	835 억	8655429	N	N	127	N	N
84	20230913	140305	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	816	-23	5	-2.74	568808790	694932	305.91	833	836	802	1090	588	839	818.51	5.34	21727	856	847	841	832	826	844	829	835	251	500	580	1	1	162066575	1322	-8.77	1.11	12	0.43	-93.00	733.00	1390	20220915	-41.29	801	20230726	1.87	1310	-37.71	20230125	801	1.87	20230726	1410	-42.13	20220913	801	1.87	20230726	2.35	N	019550	500	835 억	8655429	N	N	127	N	N
85	20230913	130258	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	820	-19	5	-2.26	557114469	680676	299.64	833	836	802	1090	588	839	818.47	5.34	25259	856	847	841	832	826	844	829	835	251	500	580	1	1	162066575	1329	-8.82	1.12	12	0.42	-93.00	733.00	1390	20220915	-41.01	801	20230726	2.37	1310	-37.40	20230125	801	2.37	20230726	1410	-41.84	20220913	801	2.37	20230726	2.35	N	019550	500	835 억	8655429	N	N	127	N	N
86	20230913	120304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	817	-22	5	-2.62	510582095	623669	274.54	833	836	802	1090	588	839	818.67	5.34	31312	856	847	841	832	826	844	829	835	251	500	580	1	1	162066575	1324	-8.78	1.11	12	0.38	-93.00	733.00	1390	20220915	-41.22	801	20230726	2.00	1310	-37.63	20230125	801	2.00	20230726	1410	-42.06	20220913	801	2.00	20230726	2.35	N	019550	500	835 억	8655429	N	N	127	N	N
87	20230913	110303	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	816	-23	5	-2.74	348636325	423731	186.53	833	836	808	1090	588	839	822.78	5.34	6770	856	847	841	832	826	844	829	835	251	500	580	1	1	162066575	1322	-8.77	1.11	12	0.26	-93.00	733.00	1390	20220915	-41.29	801	20230726	1.87	1310	-37.71	20230125	801	1.87	20230726	1410	-42.13	20220913	801	1.87	20230726	2.35	N	019550	500	835 억	8655429	N	N	127	N	N
88	20230913	100301	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	825	-14	5	-1.67	235391561	285594	125.72	833	836	813	1090	588	839	824.22	5.34	29596	856	847	841	832	826	844	829	835	251	500	580	1	1	162066575	1337	-8.87	1.13	12	0.18	-93.00	733.00	1390	20220915	-40.65	801	20230726	3.00	1310	-37.02	20230125	801	3.00	20230726	1410	-41.49	20220913	801	3.00	20230726	2.35	N	019550	500	835 억	8655429	N	N	127	N	N
89	20230913	090259	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	828	-11	5	-1.31	23698396	28481	12.54	833	836	828	1090	588	839	832.08	5.34	1612	856	847	841	832	826	844	829	835	251	500	580	1	1	162066575	1342	-8.90	1.13	12	0.02	-93.00	733.00	1390	20220915	-40.43	801	20230726	3.37	1310	-36.79	20230125	801	3.37	20230726	1410	-41.28	20220913	801	3.37	20230726	2.35	N	019550	500	835 억	8655429	N	N	127	N	N
90	20230912	160258	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	839	-4	5	-0.47	187227209	222406	113.64	844	850	835	1095	591	843	841.85	5.40	-96063	853	848	845	840	837	846	838	835	252	500	590	1	1	162066575	1360	-9.02	1.14	12	0.14	-93.00	733.00	1410	20220913	-40.50	801	20230726	4.74	1310	-35.95	20230125	801	4.74	20230726	1410	-40.50	20220913	801	4.74	20230726	2.37	N	019550	500	835 억	8752588	N	N	127	N	N
91	20230912	150302	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	838	-5	5	-0.59	164931556	195785	100.04	844	850	837	1095	591	843	842.41	5.40	-86188	853	848	845	840	837	846	838	835	252	500	590	1	1	162066575	1358	-9.01	1.14	12	0.12	-93.00	733.00	1410	20220913	-40.57	801	20230726	4.62	1310	-36.03	20230125	801	4.62	20230726	1410	-40.57	20220913	801	4.62	20230726	2.37	N	019550	500	835 억	8752588	N	N	189	N	N
92	20230912	140259	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	840	-3	5	-0.36	126134491	149506	76.39	844	850	839	1095	591	843	843.68	5.40	-71506	853	848	845	840	837	846	838	835	252	500	590	1	1	162066575	1361	-9.03	1.15	12	0.09	-93.00	733.00	1410	20220913	-40.43	801	20230726	4.87	1310	-35.88	20230125	801	4.87	20230726	1410	-40.43	20220913	801	4.87	20230726	2.37	N	019550	500	835 억	8752588	N	N	189	N	N
93	20230912	130259	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	845	2	2	0.24	106469214	126103	64.43	844	850	840	1095	591	843	844.30	5.40	-55102	853	848	845	840	837	846	838	835	252	500	590	1	1	162066575	1369	-9.09	1.15	12	0.08	-93.00	733.00	1410	20220913	-40.07	801	20230726	5.49	1310	-35.50	20230125	801	5.49	20230726	1410	-40.07	20220913	801	5.49	20230726	2.37	N	019550	500	835 억	8752588	N	N	189	N	N
94	20230912	120253	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	843	0	3	0.00	74131792	87705	44.81	844	850	842	1095	591	843	845.24	5.40	-27957	853	848	845	840	837	846	838	835	252	500	590	1	1	162066575	1366	-9.06	1.15	12	0.05	-93.00	733.00	1410	20220913	-40.21	801	20230726	5.24	1310	-35.65	20230125	801	5.24	20230726	1410	-40.21	20220913	801	5.24	20230726	2.37	N	019550	500	835 억	8752588	N	N	189	N	N
95	20230912	110256	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	846	3	2	0.36	45593709	53862	27.52	844	850	844	1095	591	843	846.49	5.40	-12428	853	848	845	840	837	846	838	835	252	500	590	1	1	162066575	1371	-9.10	1.15	12	0.03	-93.00	733.00	1410	20220913	-40.00	801	20230726	5.62	1310	-35.42	20230125	801	5.62	20230726	1410	-40.00	20220913	801	5.62	20230726	2.37	N	019550	500	835 억	8752588	N	N	189	N	N
96	20230912	100257	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	848	5	2	0.59	31163893	36801	18.80	844	850	844	1095	591	843	846.82	5.40	-971	853	848	845	840	837	846	838	835	252	500	590	1	1	162066575	1374	-9.12	1.16	12	0.02	-93.00	733.00	1410	20220913	-39.86	801	20230726	5.87	1310	-35.27	20230125	801	5.87	20230726	1410	-39.86	20220913	801	5.87	20230726	2.37	N	019550	500	835 억	8752588	N	N	189	N	N
97	20230912	090301	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	845	2	2	0.24	3974735	4709	2.41	844	847	844	1095	591	843	844.07	5.40	-179	853	848	845	840	837	846	838	835	252	500	590	1	1	162066575	1369	-9.09	1.15	12	0.00	-93.00	733.00	1410	20220913	-40.07	801	20230726	5.49	1310	-35.50	20230125	801	5.49	20230726	1410	-40.07	20220913	801	5.49	20230726	2.37	N	019550	500	835 억	8752588	N	N	189	N	N
98	20230911	160253	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	843	-2	5	-0.24	165492689	195713	89.64	845	850	842	1098	592	845	845.69	5.42	-30360	866	855	849	838	832	853	836	835	253	500	590	1	1	162066575	1366	-9.06	1.15	12	0.12	-93.00	733.00	1410	20220913	-40.21	801	20230726	5.24	1310	-35.65	20230125	801	5.24	20230726	1410	-40.21	20220913	801	5.24	20230726	2.34	N	019550	500	835 억	8782376	N	N	189	N	N
99	20230911	150300	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	846	1	2	0.12	144667520	171019	78.33	845	850	842	1098	592	845	845.91	5.42	-28463	866	855	849	838	832	853	836	835	253	500	590	1	1	162066575	1371	-9.10	1.15	12	0.11	-93.00	733.00	1410	20220913	-40.00	801	20230726	5.62	1310	-35.42	20230125	801	5.62	20230726	1410	-40.00	20220913	801	5.62	20230726	2.34	N	019550	500	835 억	8782376	N	N	17480	N	N
100	20230911	140300	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	848	3	2	0.36	130463970	154215	70.63	845	850	842	1098	592	845	845.99	5.42	-23089	866	855	849	838	832	853	836	835	253	500	590	1	1	162066575	1374	-9.12	1.16	12	0.10	-93.00	733.00	1410	20220913	-39.86	801	20230726	5.87	1310	-35.27	20230125	801	5.87	20230726	1410	-39.86	20220913	801	5.87	20230726	2.34	N	019550	500	835 억	8782376	N	N	17480	N	N
101	20230911	130258	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	847	2	2	0.24	121975314	144177	66.03	845	850	842	1098	592	845	846.01	5.42	-19322	866	855	849	838	832	853	836	835	253	500	590	1	1	162066575	1373	-9.11	1.16	12	0.09	-93.00	733.00	1410	20220913	-39.93	801	20230726	5.74	1310	-35.34	20230125	801	5.74	20230726	1410	-39.93	20220913	801	5.74	20230726	2.34	N	019550	500	835 억	8782376	N	N	17480	N	N
102	20230911	120258	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	849	4	2	0.47	77824934	92019	42.15	845	850	842	1098	592	845	845.75	5.42	-15471	866	855	849	838	832	853	836	835	253	500	590	1	1	162066575	1376	-9.13	1.16	12	0.06	-93.00	733.00	1410	20220913	-39.79	801	20230726	5.99	1310	-35.19	20230125	801	5.99	20230726	1410	-39.79	20220913	801	5.99	20230726	2.34	N	019550	500	835 억	8782376	N	N	17480	N	N
103	20230911	110253	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	848	3	2	0.36	70397883	83259	38.13	845	850	842	1098	592	845	845.53	5.42	-16992	866	855	849	838	832	853	836	835	253	500	590	1	1	162066575	1374	-9.12	1.16	12	0.05	-93.00	733.00	1410	20220913	-39.86	801	20230726	5.87	1310	-35.27	20230125	801	5.87	20230726	1410	-39.86	20220913	801	5.87	20230726	2.34	N	019550	500	835 억	8782376	N	N	17480	N	N
104	20230911	100253	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	847	2	2	0.24	23561621	27874	12.77	845	850	843	1098	592	845	845.29	5.42	-7822	866	855	849	838	832	853	836	835	253	500	590	1	1	162066575	1373	-9.11	1.16	12	0.02	-93.00	733.00	1410	20220913	-39.93	801	20230726	5.74	1310	-35.34	20230125	801	5.74	20230726	1410	-39.93	20220913	801	5.74	20230726	2.34	N	019550	500	835 억	8782376	N	N	17480	N	N
105	20230911	090253	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	848	3	2	0.36	1301187	1541	0.71	845	850	844	1098	592	845	844.38	5.42	-137	866	855	849	838	832	853	836	835	253	500	590	1	1	162066575	1374	-9.12	1.16	12	0.00	-93.00	733.00	1410	20220913	-39.86	801	20230726	5.87	1310	-35.27	20230125	801	5.87	20230726	1410	-39.86	20220913	801	5.87	20230726	2.34	N	019550	500	835 억	8782376	N	N	17480	N	N
106	20230908	160257	57	100.00	KOSDAQ		금융	N	N	N	N		N	845	0	3	0.00	180335394	212279	39.23	845	860	843	1098	592	845	849.52	5.46	-66917	894	869	854	829	814	862	822	835	253	500	590	1	1	162066575	1369	-9.09	1.15	12	0.13	-93.00	733.00	1420	20220907	-40.49	801	20230726	5.49	1310	-35.50	20230125	801	5.49	20230726	1410	-40.07	20220913	801	5.49	20230726	2.32	N	019550	500	835 억	8848895	N	N	17480	N	N
107	20230908	150258	57	100.00	KOSDAQ		금융	N	N	N	N		N	848	3	2	0.36	140687317	165447	30.57	845	860	843	1098	592	845	850.35	5.46	-48639	894	869	854	829	814	862	822	835	253	500	590	1	1	162066575	1374	-9.12	1.16	12	0.10	-93.00	733.00	1420	20220907	-40.28	801	20230726	5.87	1310	-35.27	20230125	801	5.87	20230726	1410	-39.86	20220913	801	5.87	20230726	2.32	N	019550	500	835 억	8848895	N	N	0	N	N
108	20230908	140256	57	100.00	KOSDAQ		금융	N	N	N	N		N	847	2	2	0.24	103975892	122106	22.57	845	860	843	1098	592	845	851.52	5.46	-42834	894	869	854	829	814	862	822	835	253	500	590	1	1	162066575	1373	-9.11	1.16	12	0.08	-93.00	733.00	1420	20220907	-40.35	801	20230726	5.74	1310	-35.34	20230125	801	5.74	20230726	1410	-39.93	20220913	801	5.74	20230726	2.32	N	019550	500	835 억	8848895	N	N	0	N	N
109	20230908	130259	57	100.00	KOSDAQ		금융	N	N	N	N		N	848	3	2	0.36	84741838	99411	18.37	845	860	843	1098	592	845	852.44	5.46	-28150	894	869	854	829	814	862	822	835	253	500	590	1	1	162066575	1374	-9.12	1.16	12	0.06	-93.00	733.00	1420	20220907	-40.28	801	20230726	5.87	1310	-35.27	20230125	801	5.87	20230726	1410	-39.86	20220913	801	5.87	20230726	2.32	N	019550	500	835 억	8848895	N	N	0	N	N
110	20230908	120305	57	100.00	KOSDAQ		금융	N	N	N	N		N	853	8	2	0.95	81217514	95264	17.60	845	860	843	1098	592	845	852.55	5.46	-27612	894	869	854	829	814	862	822	835	253	500	590	1	1	162066575	1382	-9.17	1.16	12	0.06	-93.00	733.00	1420	20220907	-39.93	801	20230726	6.49	1310	-34.89	20230125	801	6.49	20230726	1410	-39.50	20220913	801	6.49	20230726	2.32	N	019550	500	835 억	8848895	N	N	0	N	N
111	20230908	110259	57	100.00	KOSDAQ		금융	N	N	N	N		N	853	8	2	0.95	64995731	76185	14.08	845	860	843	1098	592	845	853.13	5.46	-13633	894	869	854	829	814	862	822	835	253	500	590	1	1	162066575	1382	-9.17	1.16	12	0.05	-93.00	733.00	1420	20220907	-39.93	801	20230726	6.49	1310	-34.89	20230125	801	6.49	20230726	1410	-39.50	20220913	801	6.49	20230726	2.32	N	019550	500	835 억	8848895	N	N	0	N	N
112	20230908	100256	57	100.00	KOSDAQ		금융	N	N	N	N		N	853	8	2	0.95	54199359	63488	11.73	845	860	843	1098	592	845	853.69	5.46	-11384	894	869	854	829	814	862	822	835	253	500	590	1	1	162066575	1382	-9.17	1.16	12	0.04	-93.00	733.00	1420	20220907	-39.93	801	20230726	6.49	1310	-34.89	20230125	801	6.49	20230726	1410	-39.50	20220913	801	6.49	20230726	2.32	N	019550	500	835 억	8848895	N	N	0	N	N
113	20230908	090302	57	100.00	KOSDAQ		금융	N	N	N	N		N	853	8	2	0.95	5681474	6724	1.24	845	853	843	1098	592	845	844.95	5.46	-2664	894	869	854	829	814	862	822	835	253	500	590	1	1	162066575	1382	-9.17	1.16	12	0.00	-93.00	733.00	1420	20220907	-39.93	801	20230726	6.49	1310	-34.89	20230125	801	6.49	20230726	1410	-39.50	20220913	801	6.49	20230726	2.32	N	019550	500	835 억	8848895	N	N	0	N	N
114	20230907	160257	57	100.00	KOSDAQ		금융	N	N	N	N		N	845	-25	5	-2.87	453608602	532433	104.33	871	879	839	1131	609	870	852.01	5.48	-25107	910	890	880	860	850	885	855	835	261	500	600	1	1	162066575	1369	-9.09	1.15	12	0.33	-93.00	733.00	1500	20220906	-43.67	801	20230726	5.49	1310	-35.50	20230125	801	5.49	20230726	1420	-40.49	20220907	801	5.49	20230726	2.35	N	019550	500	835 억	8873793	N	N	0	N	N
115	20230907	150257	57	100.00	KOSDAQ		금융	N	N	N	N		N	842	-28	5	-3.22	431460993	506213	99.19	871	879	839	1131	609	870	852.33	5.48	-20031	910	890	880	860	850	885	855	835	261	500	600	1	1	162066575	1365	-9.05	1.15	12	0.31	-93.00	733.00	1500	20220906	-43.87	801	20230726	5.12	1310	-35.73	20230125	801	5.12	20230726	1420	-40.70	20220907	801	5.12	20230726	2.35	N	019550	500	835 억	8873793	N	N	0	N	N
116	20230907	140256	57	100.00	KOSDAQ		금융	N	N	N	N		N	846	-24	5	-2.76	324399713	379223	74.31	871	879	846	1131	609	870	855.43	5.48	-2977	910	890	880	860	850	885	855	835	261	500	600	1	1	162066575	1371	-9.10	1.15	12	0.23	-93.00	733.00	1500	20220906	-43.60	801	20230726	5.62	1310	-35.42	20230125	801	5.62	20230726	1420	-40.42	20220907	801	5.62	20230726	2.35	N	019550	500	835 억	8873793	N	N	0	N	N
117	20230907	130257	57	100.00	KOSDAQ		금융	N	N	N	N		N	852	-18	5	-2.07	286504104	334555	65.56	871	879	846	1131	609	870	856.37	5.48	4868	910	890	880	860	850	885	855	835	261	500	600	1	1	162066575	1381	-9.16	1.16	12	0.21	-93.00	733.00	1500	20220906	-43.20	801	20230726	6.37	1310	-34.96	20230125	801	6.37	20230726	1420	-40.00	20220907	801	6.37	20230726	2.35	N	019550	500	835 억	8873793	N	N	0	N	N
118	20230907	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	851	-19	5	-2.18	253725519	296011	58.00	871	879	846	1131	609	870	857.15	5.48	5133	910	890	880	860	850	885	855	835	261	500	600	1	1	162066575	1379	-9.15	1.16	12	0.18	-93.00	733.00	1500	20220906	-43.27	801	20230726	6.24	1310	-35.04	20230125	801	6.24	20230726	1420	-40.07	20220907	801	6.24	20230726	2.35	N	019550	500	835 억	8873793	N	N	0	N	N
119	20230907	110257	57	100.00	KOSDAQ		금융	N	N	N	N		N	851	-19	5	-2.18	231996883	270461	53.00	871	879	846	1131	609	870	857.78	5.48	5651	910	890	880	860	850	885	855	835	261	500	600	1	1	162066575	1379	-9.15	1.16	12	0.17	-93.00	733.00	1500	20220906	-43.27	801	20230726	6.24	1310	-35.04	20230125	801	6.24	20230726	1420	-40.07	20220907	801	6.24	20230726	2.35	N	019550	500	835 억	8873793	N	N	0	N	N
120	20230907	100257	57	100.00	KOSDAQ		금융	N	N	N	N		N	862	-8	5	-0.92	102867680	119217	23.36	871	879	853	1131	609	870	862.86	5.48	7165	910	890	880	860	850	885	855	835	261	500	600	1	1	162066575	1397	-9.27	1.18	12	0.07	-93.00	733.00	1500	20220906	-42.53	801	20230726	7.62	1310	-34.20	20230125	801	7.62	20230726	1420	-39.30	20220907	801	7.62	20230726	2.35	N	019550	500	835 억	8873793	N	N	0	N	N
121	20230907	090259	57	100.00	KOSDAQ		금융	N	N	N	N		N	874	4	2	0.46	3165769	3633	0.71	871	879	871	1131	609	870	871.39	5.48	463	910	890	880	860	850	885	855	835	261	500	600	1	1	162066575	1416	-9.40	1.19	12	0.00	-93.00	733.00	1500	20220906	-41.73	801	20230726	9.11	1310	-33.28	20230125	801	9.11	20230726	1420	-38.45	20220907	801	9.11	20230726	2.35	N	019550	500	835 억	8873793	N	N	0	N	N
122	20230906	160255	57	100.00	KOSDAQ		금융	N	N	N	N		N	870	-20	5	-2.25	447695340	506864	43.88	890	900	870	1157	623	890	883.30	5.45	35868	920	904	887	871	854	913	880	835	267	500	620	1	1	162066575	1410	-9.35	1.19	12	0.31	-93.00	733.00	1500	20220906	-42.00	801	20230726	8.61	1310	-33.59	20230125	801	8.61	20230726	1500	-42.00	20220906	801	8.61	20230726	2.44	N	019550	500	835 억	8834744	N	N	0	N	N
123	20230906	150256	57	100.00	KOSDAQ		금융	N	N	N	N		N	873	-17	5	-1.91	423251375	478806	41.45	890	900	870	1157	623	890	883.97	5.45	46245	920	904	887	871	854	913	880	835	267	500	620	1	1	162066575	1415	-9.39	1.19	12	0.30	-93.00	733.00	1500	20220906	-41.80	801	20230726	8.99	1310	-33.36	20230125	801	8.99	20230726	1500	-41.80	20220906	801	8.99	20230726	2.44	N	019550	500	835 억	8834744	N	N	0	N	N
124	20230906	140257	57	100.00	KOSDAQ		금융	N	N	N	N		N	884	-6	5	-0.67	266335221	299595	25.94	890	900	880	1157	623	890	888.98	5.45	33125	920	904	887	871	854	913	880	835	267	500	620	1	1	162066575	1433	-9.51	1.21	12	0.18	-93.00	733.00	1500	20220906	-41.07	801	20230726	10.36	1310	-32.52	20230125	801	10.36	20230726	1500	-41.07	20220906	801	10.36	20230726	2.44	N	019550	500	835 억	8834744	N	N	0	N	N
125	20230906	130257	57	100.00	KOSDAQ		금융	N	N	N	N		N	888	-2	5	-0.22	209116832	234845	20.33	890	900	883	1157	623	890	890.45	5.45	34926	920	904	887	871	854	913	880	835	267	500	620	1	1	162066575	1439	-9.55	1.21	12	0.14	-93.00	733.00	1500	20220906	-40.80	801	20230726	10.86	1310	-32.21	20230125	801	10.86	20230726	1500	-40.80	20220906	801	10.86	20230726	2.44	N	019550	500	835 억	8834744	N	N	0	N	N
126	20230906	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	891	1	2	0.11	184737961	207433	17.96	890	900	883	1157	623	890	890.59	5.45	35267	920	904	887	871	854	913	880	835	267	500	620	1	1	162066575	1444	-9.58	1.22	12	0.13	-93.00	733.00	1500	20220906	-40.60	801	20230726	11.24	1310	-31.98	20230125	801	11.24	20230726	1500	-40.60	20220906	801	11.24	20230726	2.44	N	019550	500	835 억	8834744	N	N	0	N	N
127	20230906	110257	57	100.00	KOSDAQ		금융	N	N	N	N		N	891	1	2	0.11	161627024	181492	15.71	890	900	883	1157	623	890	890.55	5.45	32324	920	904	887	871	854	913	880	835	267	500	620	1	1	162066575	1444	-9.58	1.22	12	0.11	-93.00	733.00	1500	20220906	-40.60	801	20230726	11.24	1310	-31.98	20230125	801	11.24	20230726	1500	-40.60	20220906	801	11.24	20230726	2.44	N	019550	500	835 억	8834744	N	N	0	N	N
128	20230906	100252	57	100.00	KOSDAQ		금융	N	N	N	N		N	893	3	2	0.34	121850207	137024	11.86	890	900	883	1157	623	890	889.26	5.45	15992	920	904	887	871	854	913	880	835	267	500	620	1	1	162066575	1447	-9.60	1.22	12	0.08	-93.00	733.00	1500	20220906	-40.47	801	20230726	11.49	1310	-31.83	20230125	801	11.49	20230726	1500	-40.47	20220906	801	11.49	20230726	2.44	N	019550	500	835 억	8834744	N	N	0	N	N
129	20230906	090254	57	100.00	KOSDAQ		금융	N	N	N	N		N	889	-1	5	-0.11	8001716	9009	0.78	890	891	885	1157	623	890	888.19	5.45	-1635	920	904	887	871	854	913	880	835	267	500	620	1	1	162066575	1441	-9.56	1.21	12	0.01	-93.00	733.00	1500	20220906	-40.73	801	20230726	10.99	1310	-32.14	20230125	801	10.99	20230726	1500	-40.73	20220906	801	10.99	20230726	2.44	N	019550	500	835 억	8834744	N	N	0	N	N
130	20230905	160254	57	100.00	KOSDAQ		금융	N	N	N	N		N	890	10	2	1.14	1021170207	1152457	14.72	874	903	870	1144	616	880	886.08	5.40	63677	1079	979	918	818	757	1029	868	835	264	500	610	1	1	162066575	1442	-9.57	1.21	12	0.71	-93.00	733.00	1500	20220906	-40.67	801	20230726	11.11	1310	-32.06	20230125	801	11.11	20230726	1500	-40.67	20220906	801	11.11	20230726	2.43	N	019550	500	835 억	8754166	N	N	0	N	N
131	20230905	150302	57	100.00	KOSDAQ		금융	N	N	N	N		N	889	9	2	1.02	1010283271	1140198	14.57	874	903	870	1144	616	880	886.06	5.40	63840	1079	979	918	818	757	1029	868	835	264	500	610	1	1	162066575	1441	-9.56	1.21	12	0.70	-93.00	733.00	1500	20220906	-40.73	801	20230726	10.99	1310	-32.14	20230125	801	10.99	20230726	1500	-40.73	20220906	801	10.99	20230726	2.43	N	019550	500	835 억	8754166	N	N	0	N	N
132	20230905	140255	57	100.00	KOSDAQ		금융	N	N	N	N		N	888	8	2	0.91	951266093	1073392	13.71	874	903	870	1144	616	880	886.22	5.40	54584	1079	979	918	818	757	1029	868	835	264	500	610	1	1	162066575	1439	-9.55	1.21	12	0.66	-93.00	733.00	1500	20220906	-40.80	801	20230726	10.86	1310	-32.21	20230125	801	10.86	20230726	1500	-40.80	20220906	801	10.86	20230726	2.43	N	019550	500	835 억	8754166	N	N	0	N	N
133	20230905	130246	57	100.00	KOSDAQ		금융	N	N	N	N		N	883	3	2	0.34	892358926	1006908	12.86	874	903	870	1144	616	880	886.24	5.40	24463	1079	979	918	818	757	1029	868	835	264	500	610	1	1	162066575	1431	-9.49	1.20	12	0.62	-93.00	733.00	1500	20220906	-41.13	801	20230726	10.24	1310	-32.60	20230125	801	10.24	20230726	1500	-41.13	20220906	801	10.24	20230726	2.43	N	019550	500	835 억	8754166	N	N	0	N	N
134	20230905	120254	57	100.00	KOSDAQ		금융	N	N	N	N		N	886	6	2	0.68	831651196	938095	11.99	874	903	870	1144	616	880	886.53	5.40	11406	1079	979	918	818	757	1029	868	835	264	500	610	1	1	162066575	1436	-9.53	1.21	12	0.58	-93.00	733.00	1500	20220906	-40.93	801	20230726	10.61	1310	-32.37	20230125	801	10.61	20230726	1500	-40.93	20220906	801	10.61	20230726	2.43	N	019550	500	835 억	8754166	N	N	0	N	N
135	20230905	110255	57	100.00	KOSDAQ		금융	N	N	N	N		N	884	4	2	0.45	798254563	900316	11.50	874	903	870	1144	616	880	886.64	5.40	1067	1079	979	918	818	757	1029	868	835	264	500	610	1	1	162066575	1433	-9.51	1.21	12	0.56	-93.00	733.00	1500	20220906	-41.07	801	20230726	10.36	1310	-32.52	20230125	801	10.36	20230726	1500	-41.07	20220906	801	10.36	20230726	2.43	N	019550	500	835 억	8754166	N	N	0	N	N
136	20230905	100252	57	100.00	KOSDAQ		금융	N	N	N	N		N	884	4	2	0.45	723913224	816223	10.43	874	903	870	1144	616	880	886.91	5.40	-9821	1079	979	918	818	757	1029	868	835	264	500	610	1	1	162066575	1433	-9.51	1.21	12	0.50	-93.00	733.00	1500	20220906	-41.07	801	20230726	10.36	1310	-32.52	20230125	801	10.36	20230726	1500	-41.07	20220906	801	10.36	20230726	2.43	N	019550	500	835 억	8754166	N	N	0	N	N
137	20230905	090249	57	100.00	KOSDAQ		금융	N	N	N	N		N	879	-1	5	-0.11	72541586	82896	1.06	874	883	870	1144	616	880	875.09	5.40	14661	1079	979	918	818	757	1029	868	835	264	500	610	1	1	162066575	1425	-9.45	1.20	12	0.05	-93.00	733.00	1500	20220906	-41.40	801	20230726	9.74	1310	-32.90	20230125	801	9.74	20230726	1500	-41.40	20220906	801	9.74	20230726	2.43	N	019550	500	835 억	8754166	N	N	0	N	N
138	20230904	160251	57	100.00	KOSDAQ		금융	N	N	N	N		N	880	15	2	1.73	7222102545	7784421	6491.18	864	1018	857	1124	606	865	927.79	5.67	-406045	875	870	865	860	855	867	857	835	259	500	600	1	1	162066575	1426	-9.46	1.20	12	4.80	-93.00	733.00	1500	20220906	-41.33	801	20230726	9.86	1310	-32.82	20230125	801	9.86	20230726	1500	-41.33	20220906	801	9.86	20230726	2.41	N	019550	500	835 억	9184460	N	N	0	N	N
139	20230904	150247	57	100.00	KOSDAQ		금융	N	N	N	N		N	883	18	2	2.08	6936277075	7462195	6222.49	864	1018	857	1124	606	865	929.52	5.67	-529531	875	870	865	860	855	867	857	835	259	500	600	1	1	162066575	1431	-9.49	1.20	12	4.60	-93.00	733.00	1500	20220906	-41.13	801	20230726	10.24	1310	-32.60	20230125	801	10.24	20230726	1500	-41.13	20220906	801	10.24	20230726	2.41	N	019550	500	835 억	9184460	N	N	0	N	N
140	20230904	140248	57	100.00	KOSDAQ		금융	N	N	N	N		N	966	101	2	11.68	3456437726	3588800	2992.59	864	1018	857	1124	606	865	963.12	5.67	-501842	875	870	865	860	855	867	857	835	259	500	600	1	1	162066575	1566	-10.39	1.32	12	2.21	-93.00	733.00	1500	20220906	-35.60	801	20230726	20.60	1310	-26.26	20230125	801	20.60	20230726	1500	-35.60	20220906	801	20.60	20230726	2.41	N	019550	500	835 억	9184460	N	N	0	N	N
141	20230904	130251	57	100.00	KOSDAQ		금융	N	N	N	N		N	860	-5	5	-0.58	67360657	78233	65.24	864	864	857	1124	606	865	861.03	5.67	-14544	875	870	865	860	855	867	857	835	259	500	600	1	1	162066575	1394	-9.25	1.17	12	0.05	-93.00	733.00	1500	20220906	-42.67	801	20230726	7.37	1310	-34.35	20230125	801	7.37	20230726	1500	-42.67	20220906	801	7.37	20230726	2.41	N	019550	500	835 억	9184460	N	N	0	N	N
142	20230904	120247	57	100.00	KOSDAQ		금융	N	N	N	N		N	863	-2	5	-0.23	57237292	66474	55.43	864	864	857	1124	606	865	861.05	5.67	-12507	875	870	865	860	855	867	857	835	259	500	600	1	1	162066575	1399	-9.28	1.18	12	0.04	-93.00	733.00	1500	20220906	-42.47	801	20230726	7.74	1310	-34.12	20230125	801	7.74	20230726	1500	-42.47	20220906	801	7.74	20230726	2.41	N	019550	500	835 억	9184460	N	N	0	N	N
143	20230904	110242	57	100.00	KOSDAQ		금융	N	N	N	N		N	863	-2	5	-0.23	37527461	43611	36.37	864	864	857	1124	606	865	860.50	5.67	-12451	875	870	865	860	855	867	857	835	259	500	600	1	1	162066575	1399	-9.28	1.18	12	0.03	-93.00	733.00	1500	20220906	-42.47	801	20230726	7.74	1310	-34.12	20230125	801	7.74	20230726	1500	-42.47	20220906	801	7.74	20230726	2.41	N	019550	500	835 억	9184460	N	N	0	N	N
144	20230904	100241	57	100.00	KOSDAQ		금융	N	N	N	N		N	862	-3	5	-0.35	29507564	34305	28.61	864	864	857	1124	606	865	860.15	5.67	-8116	875	870	865	860	855	867	857	835	259	500	600	1	1	162066575	1397	-9.27	1.18	12	0.02	-93.00	733.00	1500	20220906	-42.53	801	20230726	7.62	1310	-34.20	20230125	801	7.62	20230726	1500	-42.53	20220906	801	7.62	20230726	2.41	N	019550	500	835 억	9184460	N	N	0	N	N
145	20230904	090247	57	100.00	KOSDAQ		금융	N	N	N	N		N	857	-8	5	-0.92	7194252	8370	6.98	864	864	857	1124	606	865	859.53	5.67	-7911	875	870	865	860	855	867	857	835	259	500	600	1	1	162066575	1389	-9.22	1.17	12	0.01	-93.00	733.00	1500	20220906	-42.87	801	20230726	6.99	1310	-34.58	20230125	801	6.99	20230726	1500	-42.87	20220906	801	6.99	20230726	2.41	N	019550	500	835 억	9184460	N	N	0	N	N
146	20230901	160243	57	100.00	KOSDAQ		금융	N	N	N	N		N	865	-5	5	-0.57	98519789	114194	57.60	870	870	860	1131	609	870	862.74	5.67	-7391	884	876	868	860	852	881	865	835	261	500	600	1	1	162066575	1402	-9.30	1.18	12	0.07	-93.00	733.00	1500	20220906	-42.33	801	20230726	7.99	1310	-33.97	20230125	801	7.99	20230726	1500	-42.33	20220906	801	7.99	20230726	2.39	N	019550	500	835 억	9191411	N	N	0	N	N
147	20230901	150248	57	100.00	KOSDAQ		금융	N	N	N	N		N	864	-6	5	-0.69	92910424	107696	54.32	870	870	860	1131	609	870	862.71	5.67	-6259	884	876	868	860	852	881	865	835	261	500	600	1	1	162066575	1400	-9.29	1.18	12	0.07	-93.00	733.00	1500	20220906	-42.40	801	20230726	7.87	1310	-34.05	20230125	801	7.87	20230726	1500	-42.40	20220906	801	7.87	20230726	2.39	N	019550	500	835 억	9191411	N	N	0	N	N
148	20230901	140245	57	100.00	KOSDAQ		금융	N	N	N	N		N	864	-6	5	-0.69	77305263	89623	45.21	870	870	860	1131	609	870	862.56	5.67	-2133	884	876	868	860	852	881	865	835	261	500	600	1	1	162066575	1400	-9.29	1.18	12	0.06	-93.00	733.00	1500	20220906	-42.40	801	20230726	7.87	1310	-34.05	20230125	801	7.87	20230726	1500	-42.40	20220906	801	7.87	20230726	2.39	N	019550	500	835 억	9191411	N	N	0	N	N
149	20230901	130244	57	100.00	KOSDAQ		금융	N	N	N	N		N	865	-5	5	-0.57	67017160	77693	39.19	870	870	860	1131	609	870	862.59	5.67	4591	884	876	868	860	852	881	865	835	261	500	600	1	1	162066575	1402	-9.30	1.18	12	0.05	-93.00	733.00	1500	20220906	-42.33	801	20230726	7.99	1310	-33.97	20230125	801	7.99	20230726	1500	-42.33	20220906	801	7.99	20230726	2.39	N	019550	500	835 억	9191411	N	N	0	N	N
150	20230901	120245	57	100.00	KOSDAQ		금융	N	N	N	N		N	865	-5	5	-0.57	61354291	71136	35.88	870	870	860	1131	609	870	862.49	5.67	4715	884	876	868	860	852	881	865	835	261	500	600	1	1	162066575	1402	-9.30	1.18	12	0.04	-93.00	733.00	1500	20220906	-42.33	801	20230726	7.99	1310	-33.97	20230125	801	7.99	20230726	1500	-42.33	20220906	801	7.99	20230726	2.39	N	019550	500	835 억	9191411	N	N	0	N	N
151	20230901	110244	57	100.00	KOSDAQ		금융	N	N	N	N		N	864	-6	5	-0.69	55020466	63800	32.18	870	870	860	1131	609	870	862.39	5.67	6286	884	876	868	860	852	881	865	835	261	500	600	1	1	162066575	1400	-9.29	1.18	12	0.04	-93.00	733.00	1500	20220906	-42.40	801	20230726	7.87	1310	-34.05	20230125	801	7.87	20230726	1500	-42.40	20220906	801	7.87	20230726	2.39	N	019550	500	835 억	9191411	N	N	0	N	N
152	20230901	100244	57	100.00	KOSDAQ		금융	N	N	N	N		N	860	-10	5	-1.15	47045827	54541	27.51	870	870	860	1131	609	870	862.58	5.67	6330	884	876	868	860	852	881	865	835	261	500	600	1	1	162066575	1394	-9.25	1.17	12	0.03	-93.00	733.00	1500	20220906	-42.67	801	20230726	7.37	1310	-34.35	20230125	801	7.37	20230726	1500	-42.67	20220906	801	7.37	20230726	2.39	N	019550	500	835 억	9191411	N	N	0	N	N
153	20230901	090242	57	100.00	KOSDAQ		금융	N	N	N	N		N	869	-1	5	-0.11	4952844	5730	2.89	870	870	862	1131	609	870	864.37	5.67	2556	884	876	868	860	852	881	865	835	261	500	600	1	1	162066575	1408	-9.34	1.19	12	0.00	-93.00	733.00	1500	20220906	-42.07	801	20230726	8.49	1310	-33.66	20230125	801	8.49	20230726	1500	-42.07	20220906	801	8.49	20230726	2.39	N	019550	500	835 억	9191411	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History