KissMeData/100790/price/prices-20230901.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160734	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4815	30	2	0.63	142838780	29782	41.56	4715	4845	4715	6220	3350	4785	4796.14	0.86	4523	4961	4872	4801	4712	4641	4837	4677	547	1435	1000	3440	5	1	54167350	2608	4.16	0.77	12	0.05	1157.00	6244.00	6850	20230215	-29.71	3900	20221013	23.46	6850	-29.71	20230215	3995	20.53	20230103	6850	-29.71	20230215	3900	23.46	20221013	2.05	N	100790	1000	546 억	467223	N	N	3	N	N
3	20230927	150741	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4825	40	2	0.84	139357530	29059	40.55	4715	4845	4715	6220	3350	4785	4795.68	0.86	4482	4961	4872	4801	4712	4641	4837	4677	547	1435	1000	3440	5	1	54167350	2614	4.17	0.77	12	0.05	1157.00	6244.00	6850	20230215	-29.56	3900	20221013	23.72	6850	-29.56	20230215	3995	20.78	20230103	6850	-29.56	20230215	3900	23.72	20221013	2.05	N	100790	1000	546 억	467223	N	N	5	N	N
4	20230927	140741	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4835	50	2	1.04	122845315	25634	35.77	4715	4845	4715	6220	3350	4785	4792.28	0.86	4248	4961	4872	4801	4712	4641	4837	4677	547	1435	1000	3440	5	1	54167350	2619	4.18	0.77	12	0.05	1157.00	6244.00	6850	20230215	-29.42	3900	20221013	23.97	6850	-29.42	20230215	3995	21.03	20230103	6850	-29.42	20230215	3900	23.97	20221013	2.05	N	100790	1000	546 억	467223	N	N	5	N	N
5	20230927	130732	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4815	30	2	0.63	95531590	19955	27.85	4715	4830	4715	6220	3350	4785	4787.35	0.86	3249	4961	4872	4801	4712	4641	4837	4677	547	1435	1000	3440	5	1	54167350	2608	4.16	0.77	12	0.04	1157.00	6244.00	6850	20230215	-29.71	3900	20221013	23.46	6850	-29.71	20230215	3995	20.53	20230103	6850	-29.71	20230215	3900	23.46	20221013	2.05	N	100790	1000	546 억	467223	N	N	5	N	N
6	20230927	120730	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4800	15	2	0.31	86067265	17984	25.10	4715	4830	4715	6220	3350	4785	4785.77	0.86	3163	4961	4872	4801	4712	4641	4837	4677	547	1435	1000	3440	5	1	54167350	2600	4.15	0.77	12	0.03	1157.00	6244.00	6850	20230215	-29.93	3900	20221013	23.08	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3900	23.08	20221013	2.05	N	100790	1000	546 억	467223	N	N	5	N	N
7	20230927	110739	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4815	30	2	0.63	77562440	16211	22.62	4715	4830	4715	6220	3350	4785	4784.56	0.86	3042	4961	4872	4801	4712	4641	4837	4677	547	1435	1000	3440	5	1	54167350	2608	4.16	0.77	12	0.03	1157.00	6244.00	6850	20230215	-29.71	3900	20221013	23.46	6850	-29.71	20230215	3995	20.53	20230103	6850	-29.71	20230215	3900	23.46	20221013	2.05	N	100790	1000	546 억	467223	N	N	5	N	N
8	20230927	100733	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4805	20	2	0.42	60636810	12683	17.70	4715	4830	4715	6220	3350	4785	4780.95	0.86	3050	4961	4872	4801	4712	4641	4837	4677	547	1435	1000	3440	5	1	54167350	2603	4.15	0.77	12	0.02	1157.00	6244.00	6850	20230215	-29.85	3900	20221013	23.21	6850	-29.85	20230215	3995	20.28	20230103	6850	-29.85	20230215	3900	23.21	20221013	2.05	N	100790	1000	546 억	467223	N	N	5	N	N
9	20230927	090745	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	-15	5	-0.31	5942290	1259	1.76	4715	4770	4715	6220	3350	4785	4719.85	0.86	72	4961	4872	4801	4712	4641	4837	4677	547	1435	1000	3440	5	1	54167350	2584	4.12	0.76	12	0.00	1157.00	6244.00	6850	20230215	-30.36	3900	20221013	22.31	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3900	22.31	20221013	2.05	N	100790	1000	546 억	467223	N	N	5	N	N
10	20230926	160732	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4785	-65	5	-1.34	334393045	69332	76.87	4830	4890	4730	6300	3395	4850	4823.07	0.87	-4844	4990	4920	4875	4805	4760	4897	4782	547	1450	1000	3490	5	1	54167350	2592	4.14	0.77	12	0.13	1157.00	6244.00	6850	20230215	-30.15	3900	20221013	22.69	6850	-30.15	20230215	3995	19.77	20230103	6850	-30.15	20230215	3900	22.69	20221013	2.05	N	100790	1000	546 억	471793	N	N	5	N	N
11	20230926	150732	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4780	-70	5	-1.44	301849900	62505	69.30	4830	4890	4780	6300	3395	4850	4829.21	0.87	-5272	4990	4920	4875	4805	4760	4897	4782	547	1450	1000	3490	5	1	54167350	2589	4.13	0.77	12	0.12	1157.00	6244.00	6850	20230215	-30.22	3900	20221013	22.56	6850	-30.22	20230215	3995	19.65	20230103	6850	-30.22	20230215	3900	22.56	20221013	2.05	N	100790	1000	546 억	471793	N	N	7	N	N
12	20230926	140726	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4810	-40	5	-0.82	262489530	54305	60.21	4830	4890	4800	6300	3395	4850	4833.62	0.87	-5268	4990	4920	4875	4805	4760	4897	4782	547	1450	1000	3490	5	1	54167350	2605	4.16	0.77	12	0.10	1157.00	6244.00	6850	20230215	-29.78	3900	20221013	23.33	6850	-29.78	20230215	3995	20.40	20230103	6850	-29.78	20230215	3900	23.33	20221013	2.05	N	100790	1000	546 억	471793	N	N	7	N	N
13	20230926	130729	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4825	-25	5	-0.52	235844805	48767	54.07	4830	4890	4810	6300	3395	4850	4836.16	0.87	-4479	4990	4920	4875	4805	4760	4897	4782	547	1450	1000	3490	5	1	54167350	2614	4.17	0.77	12	0.09	1157.00	6244.00	6850	20230215	-29.56	3900	20221013	23.72	6850	-29.56	20230215	3995	20.78	20230103	6850	-29.56	20230215	3900	23.72	20221013	2.05	N	100790	1000	546 억	471793	N	N	7	N	N
14	20230926	120732	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4825	-25	5	-0.52	205130060	42388	47.00	4830	4890	4820	6300	3395	4850	4839.34	0.87	-3362	4990	4920	4875	4805	4760	4897	4782	547	1450	1000	3490	5	1	54167350	2614	4.17	0.77	12	0.08	1157.00	6244.00	6850	20230215	-29.56	3900	20221013	23.72	6850	-29.56	20230215	3995	20.78	20230103	6850	-29.56	20230215	3900	23.72	20221013	2.05	N	100790	1000	546 억	471793	N	N	7	N	N
15	20230926	110731	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4840	-10	5	-0.21	140758395	29058	32.22	4830	4890	4830	6300	3395	4850	4844.05	0.87	-623	4990	4920	4875	4805	4760	4897	4782	547	1450	1000	3490	5	1	54167350	2622	4.18	0.78	12	0.05	1157.00	6244.00	6850	20230215	-29.34	3900	20221013	24.10	6850	-29.34	20230215	3995	21.15	20230103	6850	-29.34	20230215	3900	24.10	20221013	2.05	N	100790	1000	546 억	471793	N	N	7	N	N
16	20230926	100730	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4840	-10	5	-0.21	81974560	16911	18.75	4830	4890	4830	6300	3395	4850	4847.41	0.87	804	4990	4920	4875	4805	4760	4897	4782	547	1450	1000	3490	5	1	54167350	2622	4.18	0.78	12	0.03	1157.00	6244.00	6850	20230215	-29.34	3900	20221013	24.10	6850	-29.34	20230215	3995	21.15	20230103	6850	-29.34	20230215	3900	24.10	20221013	2.05	N	100790	1000	546 억	471793	N	N	7	N	N
17	20230926	090731	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4865	15	2	0.31	2968045	613	0.68	4830	4865	4830	6300	3395	4850	4841.84	0.87	-96	4990	4920	4875	4805	4760	4897	4782	547	1450	1000	3490	5	1	54167350	2635	4.20	0.78	12	0.00	1157.00	6244.00	6850	20230215	-28.98	3900	20221013	24.74	6850	-28.98	20230215	3995	21.78	20230103	6850	-28.98	20230215	3900	24.74	20221013	2.05	N	100790	1000	546 억	471793	N	N	7	N	N
18	20230925	160731	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4850	-80	5	-1.62	440358865	90105	309.80	4900	4945	4830	6400	3455	4930	4887.18	0.89	-11080	5016	4972	4901	4857	4786	4995	4880	547	1470	1000	3540	5	1	54167350	2627	4.19	0.78	12	0.17	1157.00	6244.00	6850	20230215	-29.20	3900	20221013	24.36	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3900	24.36	20221013	2.05	N	100790	1000	546 억	482606	N	N	7	N	N
19	20230925	150734	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4860	-70	5	-1.42	416198325	85124	292.67	4900	4945	4830	6400	3455	4930	4889.32	0.89	-9849	5016	4972	4901	4857	4786	4995	4880	547	1470	1000	3540	5	1	54167350	2633	4.20	0.78	12	0.16	1157.00	6244.00	6850	20230215	-29.05	3900	20221013	24.62	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3900	24.62	20221013	2.05	N	100790	1000	546 억	482606	N	N	9	N	N
20	20230925	140720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4890	-40	5	-0.81	379490160	77580	266.74	4900	4945	4830	6400	3455	4930	4891.60	0.89	-8786	5016	4972	4901	4857	4786	4995	4880	547	1470	1000	3540	5	1	54167350	2649	4.23	0.78	12	0.14	1157.00	6244.00	6850	20230215	-28.61	3900	20221013	25.38	6850	-28.61	20230215	3995	22.40	20230103	6850	-28.61	20230215	3900	25.38	20221013	2.05	N	100790	1000	546 억	482606	N	N	9	N	N
21	20230925	130725	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4830	-100	5	-2.03	243052000	49655	170.72	4900	4945	4830	6400	3455	4930	4894.81	0.89	-1255	5016	4972	4901	4857	4786	4995	4880	547	1470	1000	3540	5	1	54167350	2616	4.17	0.77	12	0.09	1157.00	6244.00	6850	20230215	-29.49	3900	20221013	23.85	6850	-29.49	20230215	3995	20.90	20230103	6850	-29.49	20230215	3900	23.85	20221013	2.05	N	100790	1000	546 억	482606	N	N	9	N	N
22	20230925	120731	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4875	-55	5	-1.12	145129455	29620	101.84	4900	4935	4850	6400	3455	4930	4899.71	0.89	707	5016	4972	4901	4857	4786	4995	4880	547	1470	1000	3540	5	1	54167350	2641	4.21	0.78	12	0.05	1157.00	6244.00	6850	20230215	-28.83	3900	20221013	25.00	6850	-28.83	20230215	3995	22.03	20230103	6850	-28.83	20230215	3900	25.00	20221013	2.05	N	100790	1000	546 억	482606	N	N	9	N	N
23	20230925	110725	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4915	-15	5	-0.30	55294780	11253	38.69	4900	4935	4895	6400	3455	4930	4913.78	0.89	-1541	5016	4972	4901	4857	4786	4995	4880	547	1470	1000	3540	5	1	54167350	2662	4.25	0.79	12	0.02	1157.00	6244.00	6850	20230215	-28.25	3900	20221013	26.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3900	26.03	20221013	2.05	N	100790	1000	546 억	482606	N	N	9	N	N
24	20230925	100728	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4900	-30	5	-0.61	42741710	8701	29.92	4900	4935	4895	6400	3455	4930	4912.28	0.89	-833	5016	4972	4901	4857	4786	4995	4880	547	1470	1000	3540	5	1	54167350	2654	4.24	0.78	12	0.02	1157.00	6244.00	6850	20230215	-28.47	3900	20221013	25.64	6850	-28.47	20230215	3995	22.65	20230103	6850	-28.47	20230215	3900	25.64	20221013	2.05	N	100790	1000	546 억	482606	N	N	9	N	N
25	20230925	090726	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4915	-15	5	-0.30	3963310	808	2.78	4900	4925	4900	6400	3455	4930	4905.09	0.89	-287	5016	4972	4901	4857	4786	4995	4880	547	1470	1000	3540	5	1	54167350	2662	4.25	0.79	12	0.00	1157.00	6244.00	6850	20230215	-28.25	3900	20221013	26.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3900	26.03	20221013	2.05	N	100790	1000	546 억	482606	N	N	9	N	N
26	20230922	160752	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	-15	5	-0.30	140934375	28773	45.41	4830	4945	4830	6420	3465	4945	4898.02	0.91	-9885	5061	5002	4916	4857	4771	4960	4815	547	1475	1000	3560	5	1	54167350	2670	4.26	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.03	3900	20221013	26.41	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3900	26.41	20221013	2.04	N	100790	1000	546 억	492504	N	N	9	N	N
27	20230922	150748	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4925	-20	5	-0.40	127049635	25953	40.96	4830	4945	4830	6420	3465	4945	4895.37	0.91	-8719	5061	5002	4916	4857	4771	4960	4815	547	1475	1000	3560	5	1	54167350	2668	4.26	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.10	3900	20221013	26.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3900	26.28	20221013	2.04	N	100790	1000	546 억	492504	N	N	2	N	N
28	20230922	140747	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4910	-35	5	-0.71	82041995	16817	26.54	4830	4940	4830	6420	3465	4945	4878.52	0.91	-4360	5061	5002	4916	4857	4771	4960	4815	547	1475	1000	3560	5	1	54167350	2660	4.24	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.32	3900	20221013	25.90	6850	-28.32	20230215	3995	22.90	20230103	6850	-28.32	20230215	3900	25.90	20221013	2.04	N	100790	1000	546 억	492504	N	N	2	N	N
29	20230922	130701	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4905	-40	5	-0.81	81561235	16719	26.39	4830	4940	4830	6420	3465	4945	4878.36	0.91	-4307	5061	5002	4916	4857	4771	4960	4815	547	1475	1000	3560	5	1	54167350	2657	4.24	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.39	3900	20221013	25.77	6850	-28.39	20230215	3995	22.78	20230103	6850	-28.39	20230215	3900	25.77	20221013	2.04	N	100790	1000	546 억	492504	N	N	2	N	N
30	20230922	120700	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4895	-50	5	-1.01	65037650	13350	21.07	4830	4940	4830	6420	3465	4945	4871.73	0.91	-3229	5061	5002	4916	4857	4771	4960	4815	547	1475	1000	3560	5	1	54167350	2651	4.23	0.78	12	0.02	1157.00	6244.00	6850	20230215	-28.54	3900	20221013	25.51	6850	-28.54	20230215	3995	22.53	20230103	6850	-28.54	20230215	3900	25.51	20221013	2.04	N	100790	1000	546 억	492504	N	N	2	N	N
31	20230922	110656	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4895	-50	5	-1.01	57560645	11822	18.66	4830	4940	4830	6420	3465	4945	4868.94	0.91	-2932	5061	5002	4916	4857	4771	4960	4815	547	1475	1000	3560	5	1	54167350	2651	4.23	0.78	12	0.02	1157.00	6244.00	6850	20230215	-28.54	3900	20221013	25.51	6850	-28.54	20230215	3995	22.53	20230103	6850	-28.54	20230215	3900	25.51	20221013	2.04	N	100790	1000	546 억	492504	N	N	2	N	N
32	20230922	100657	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	-75	5	-1.52	38930395	7997	12.62	4830	4940	4830	6420	3465	4945	4868.12	0.91	-1745	5061	5002	4916	4857	4771	4960	4815	547	1475	1000	3560	5	1	54167350	2638	4.21	0.78	12	0.01	1157.00	6244.00	6850	20230215	-28.91	3900	20221013	24.87	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3900	24.87	20221013	2.04	N	100790	1000	546 억	492504	N	N	2	N	N
33	20230922	090653	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4880	-65	5	-1.31	5860445	1213	1.91	4830	4940	4830	6420	3465	4945	4831.36	0.91	-105	5061	5002	4916	4857	4771	4960	4815	547	1475	1000	3560	5	1	54167350	2643	4.22	0.78	12	0.00	1157.00	6244.00	6850	20230215	-28.76	3900	20221013	25.13	6850	-28.76	20230215	3995	22.15	20230103	6850	-28.76	20230215	3900	25.13	20221013	2.04	N	100790	1000	546 억	492504	N	N	2	N	N
34	20230921	160659	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4945	25	2	0.51	311473785	63356	194.42	4975	4975	4830	6390	3445	4920	4916.25	0.94	-14930	5023	4971	4933	4881	4843	4952	4862	547	1470	1000	3540	5	1	54167350	2679	4.27	0.79	12	0.12	1157.00	6244.00	6850	20230215	-27.81	3900	20221013	26.79	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3900	26.79	20221013	2.03	N	100790	1000	546 억	508681	N	N	2	N	N
35	20230921	150648	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	0	3	0.00	299184655	60862	186.76	4975	4975	4830	6390	3445	4920	4915.79	0.94	-15288	5023	4971	4933	4881	4843	4952	4862	547	1470	1000	3540	5	1	54167350	2665	4.25	0.79	12	0.11	1157.00	6244.00	6850	20230215	-28.18	3900	20221013	26.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3900	26.15	20221013	2.03	N	100790	1000	546 억	508681	N	N	3	N	N
36	20230921	140655	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	10	2	0.20	238267645	48529	148.92	4975	4975	4830	6390	3445	4920	4909.80	0.94	-12116	5023	4971	4933	4881	4843	4952	4862	547	1470	1000	3540	5	1	54167350	2670	4.26	0.79	12	0.09	1157.00	6244.00	6850	20230215	-28.03	3900	20221013	26.41	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3900	26.41	20221013	2.03	N	100790	1000	546 억	508681	N	N	3	N	N
37	20230921	130649	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	10	2	0.20	174456005	35552	109.10	4975	4975	4830	6390	3445	4920	4907.07	0.94	-11938	5023	4971	4933	4881	4843	4952	4862	547	1470	1000	3540	5	1	54167350	2670	4.26	0.79	12	0.07	1157.00	6244.00	6850	20230215	-28.03	3900	20221013	26.41	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3900	26.41	20221013	2.03	N	100790	1000	546 억	508681	N	N	3	N	N
38	20230921	120644	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	10	2	0.20	150206285	30633	94.00	4975	4975	4830	6390	3445	4920	4903.41	0.94	-10692	5023	4971	4933	4881	4843	4952	4862	547	1470	1000	3540	5	1	54167350	2670	4.26	0.79	12	0.06	1157.00	6244.00	6850	20230215	-28.03	3900	20221013	26.41	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3900	26.41	20221013	2.03	N	100790	1000	546 억	508681	N	N	3	N	N
39	20230921	110701	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	10	2	0.20	128555600	26241	80.52	4975	4975	4830	6390	3445	4920	4899.04	0.94	-9468	5023	4971	4933	4881	4843	4952	4862	547	1470	1000	3540	5	1	54167350	2670	4.26	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.03	3900	20221013	26.41	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3900	26.41	20221013	2.03	N	100790	1000	546 억	508681	N	N	3	N	N
40	20230921	100647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4915	-5	5	-0.10	78753135	16116	49.45	4975	4975	4830	6390	3445	4920	4886.64	0.94	-9509	5023	4971	4933	4881	4843	4952	4862	547	1470	1000	3540	5	1	54167350	2662	4.25	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.25	3900	20221013	26.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3900	26.03	20221013	2.03	N	100790	1000	546 억	508681	N	N	3	N	N
41	20230921	090652	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4865	-55	5	-1.12	15080740	3069	9.42	4975	4975	4830	6390	3445	4920	4913.89	0.94	-1055	5023	4971	4933	4881	4843	4952	4862	547	1470	1000	3540	5	1	54167350	2635	4.20	0.78	12	0.01	1157.00	6244.00	6850	20230215	-28.98	3900	20221013	24.74	6850	-28.98	20230215	3995	21.78	20230103	6850	-28.98	20230215	3900	24.74	20221013	2.03	N	100790	1000	546 억	508681	N	N	3	N	N
42	20230920	160655	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	-30	5	-0.61	157193735	31940	53.42	4985	4985	4895	6430	3465	4950	4921.54	0.95	-3842	5076	5012	4926	4862	4776	4970	4820	547	1480	1000	3560	5	1	54167350	2665	4.25	0.79	12	0.06	1157.00	6244.00	6850	20230215	-28.18	3900	20221013	26.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3900	26.15	20221013	2.03	N	100790	1000	546 억	512527	N	N	3	N	N
43	20230920	150638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4910	-40	5	-0.81	132131800	26840	44.89	4985	4985	4895	6430	3465	4950	4922.94	0.95	-3339	5076	5012	4926	4862	4776	4970	4820	547	1480	1000	3560	5	1	54167350	2660	4.24	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.32	3900	20221013	25.90	6850	-28.32	20230215	3995	22.90	20230103	6850	-28.32	20230215	3900	25.90	20221013	2.03	N	100790	1000	546 억	512527	N	N	5	N	N
44	20230920	140647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4905	-45	5	-0.91	122566855	24889	41.63	4985	4985	4900	6430	3465	4950	4924.54	0.95	-3044	5076	5012	4926	4862	4776	4970	4820	547	1480	1000	3560	5	1	54167350	2657	4.24	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.39	3900	20221013	25.77	6850	-28.39	20230215	3995	22.78	20230103	6850	-28.39	20230215	3900	25.77	20221013	2.03	N	100790	1000	546 억	512527	N	N	5	N	N
45	20230920	130643	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4905	-45	5	-0.91	101272435	20545	34.36	4985	4985	4900	6430	3465	4950	4929.30	0.95	-1556	5076	5012	4926	4862	4776	4970	4820	547	1480	1000	3560	5	1	54167350	2657	4.24	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.39	3900	20221013	25.77	6850	-28.39	20230215	3995	22.78	20230103	6850	-28.39	20230215	3900	25.77	20221013	2.03	N	100790	1000	546 억	512527	N	N	5	N	N
46	20230920	120641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4915	-35	5	-0.71	98532610	19987	33.43	4985	4985	4900	6430	3465	4950	4929.83	0.95	-1237	5076	5012	4926	4862	4776	4970	4820	547	1480	1000	3560	5	1	54167350	2662	4.25	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.25	3900	20221013	26.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3900	26.03	20221013	2.03	N	100790	1000	546 억	512527	N	N	5	N	N
47	20230920	110647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	-30	5	-0.61	96171515	19507	32.63	4985	4985	4900	6430	3465	4950	4930.10	0.95	-819	5076	5012	4926	4862	4776	4970	4820	547	1480	1000	3560	5	1	54167350	2665	4.25	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.18	3900	20221013	26.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3900	26.15	20221013	2.03	N	100790	1000	546 억	512527	N	N	5	N	N
48	20230920	100633	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4910	-40	5	-0.81	85768160	17390	29.09	4985	4985	4900	6430	3465	4950	4932.04	0.95	-1243	5076	5012	4926	4862	4776	4970	4820	547	1480	1000	3560	5	1	54167350	2660	4.24	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.32	3900	20221013	25.90	6850	-28.32	20230215	3995	22.90	20230103	6850	-28.32	20230215	3900	25.90	20221013	2.03	N	100790	1000	546 억	512527	N	N	5	N	N
49	20230920	090643	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4955	5	2	0.10	30304590	6115	10.23	4985	4985	4930	6430	3465	4950	4955.78	0.95	-3092	5076	5012	4926	4862	4776	4970	4820	547	1480	1000	3560	5	1	54167350	2684	4.28	0.79	12	0.01	1157.00	6244.00	6850	20230215	-27.66	3900	20221013	27.05	6850	-27.66	20230215	3995	24.03	20230103	6850	-27.66	20230215	3900	27.05	20221013	2.03	N	100790	1000	546 억	512527	N	N	5	N	N
50	20230919	160639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4950	-10	5	-0.20	292818685	59783	64.28	4990	4990	4840	6440	3475	4960	4898.02	1.00	-26688	5200	5080	5000	4880	4800	5040	4840	547	1480	1000	3570	5	1	54167350	2681	4.28	0.79	12	0.11	1157.00	6244.00	6850	20230215	-27.74	3900	20221013	26.92	6850	-27.74	20230215	3995	23.90	20230103	6850	-27.74	20230215	3900	26.92	20221013	2.00	N	100790	1000	546 억	539241	N	N	5	N	N
51	20230919	150641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4935	-25	5	-0.50	285704295	58341	62.73	4990	4990	4840	6440	3475	4960	4897.14	1.00	-26540	5200	5080	5000	4880	4800	5040	4840	547	1480	1000	3570	5	1	54167350	2673	4.27	0.79	12	0.11	1157.00	6244.00	6850	20230215	-27.96	3900	20221013	26.54	6850	-27.96	20230215	3995	23.53	20230103	6850	-27.96	20230215	3900	26.54	20221013	2.00	N	100790	1000	546 억	539241	N	N	7	N	N
52	20230919	140638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4900	-60	5	-1.21	252164890	51515	55.39	4990	4990	4840	6440	3475	4960	4894.98	1.00	-24797	5200	5080	5000	4880	4800	5040	4840	547	1480	1000	3570	5	1	54167350	2654	4.24	0.78	12	0.10	1157.00	6244.00	6850	20230215	-28.47	3900	20221013	25.64	6850	-28.47	20230215	3995	22.65	20230103	6850	-28.47	20230215	3900	25.64	20221013	2.00	N	100790	1000	546 억	539241	N	N	7	N	N
53	20230919	130628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4880	-80	5	-1.61	201254155	41109	44.20	4990	4990	4840	6440	3475	4960	4895.62	1.00	-19406	5200	5080	5000	4880	4800	5040	4840	547	1480	1000	3570	5	1	54167350	2643	4.22	0.78	12	0.08	1157.00	6244.00	6850	20230215	-28.76	3900	20221013	25.13	6850	-28.76	20230215	3995	22.15	20230103	6850	-28.76	20230215	3900	25.13	20221013	2.00	N	100790	1000	546 억	539241	N	N	7	N	N
54	20230919	120645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	-90	5	-1.81	189137525	38623	41.53	4990	4990	4840	6440	3475	4960	4897.02	1.00	-18458	5200	5080	5000	4880	4800	5040	4840	547	1480	1000	3570	5	1	54167350	2638	4.21	0.78	12	0.07	1157.00	6244.00	6850	20230215	-28.91	3900	20221013	24.87	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3900	24.87	20221013	2.00	N	100790	1000	546 억	539241	N	N	7	N	N
55	20230919	110645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4880	-80	5	-1.61	161740095	33013	35.50	4990	4990	4840	6440	3475	4960	4899.28	1.00	-14727	5200	5080	5000	4880	4800	5040	4840	547	1480	1000	3570	5	1	54167350	2643	4.22	0.78	12	0.06	1157.00	6244.00	6850	20230215	-28.76	3900	20221013	25.13	6850	-28.76	20230215	3995	22.15	20230103	6850	-28.76	20230215	3900	25.13	20221013	2.00	N	100790	1000	546 억	539241	N	N	7	N	N
56	20230919	100642	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4910	-50	5	-1.01	81537260	16558	17.80	4990	4990	4905	6440	3475	4960	4924.34	1.00	-7947	5200	5080	5000	4880	4800	5040	4840	547	1480	1000	3570	5	1	54167350	2660	4.24	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.32	3900	20221013	25.90	6850	-28.32	20230215	3995	22.90	20230103	6850	-28.32	20230215	3900	25.90	20221013	2.00	N	100790	1000	546 억	539241	N	N	7	N	N
57	20230919	090636	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4960	0	3	0.00	8444130	1704	1.83	4990	4990	4950	6440	3475	4960	4955.48	1.00	-1631	5200	5080	5000	4880	4800	5040	4840	547	1480	1000	3570	5	1	54167350	2687	4.29	0.79	12	0.00	1157.00	6244.00	6850	20230215	-27.59	3900	20221013	27.18	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3900	27.18	20221013	2.00	N	100790	1000	546 억	539241	N	N	7	N	N
58	20230918	160641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4960	-30	5	-0.60	462647235	92595	65.79	5060	5120	4920	6480	3495	4990	4996.46	1.04	-22138	5100	5045	5015	4960	4930	5030	4945	547	1490	1000	3590	5	1	54167350	2687	4.29	0.79	12	0.17	1157.00	6244.00	6850	20230215	-27.59	3900	20221013	27.18	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3900	27.18	20221013	1.98	N	100790	1000	546 억	562365	N	N	7	N	N
59	20230918	150639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	-60	5	-1.20	448249440	89688	63.72	5060	5120	4920	6480	3495	4990	4997.88	1.04	-20891	5100	5045	5015	4960	4930	5030	4945	547	1490	1000	3590	5	1	54167350	2670	4.26	0.79	12	0.17	1157.00	6244.00	6850	20230215	-28.03	3900	20221013	26.41	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3900	26.41	20221013	1.98	N	100790	1000	546 억	562365	N	N	10	N	N
60	20230918	140654	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4935	-55	5	-1.10	409394235	81814	58.13	5060	5120	4935	6480	3495	4990	5003.96	1.04	-18580	5100	5045	5015	4960	4930	5030	4945	547	1490	1000	3590	5	1	54167350	2673	4.27	0.79	12	0.15	1157.00	6244.00	6850	20230215	-27.96	3900	20221013	26.54	6850	-27.96	20230215	3995	23.53	20230103	6850	-27.96	20230215	3900	26.54	20221013	1.98	N	100790	1000	546 억	562365	N	N	10	N	N
61	20230918	130638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4965	-25	5	-0.50	352518845	70337	49.97	5060	5120	4960	6480	3495	4990	5011.85	1.04	-13548	5100	5045	5015	4960	4930	5030	4945	547	1490	1000	3590	5	1	54167350	2689	4.29	0.80	12	0.13	1157.00	6244.00	6850	20230215	-27.52	3900	20221013	27.31	6850	-27.52	20230215	3995	24.28	20230103	6850	-27.52	20230215	3900	27.31	20221013	1.98	N	100790	1000	546 억	562365	N	N	10	N	N
62	20230918	120641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4960	-30	5	-0.60	334006765	66607	47.32	5060	5120	4960	6480	3495	4990	5014.59	1.04	-10737	5100	5045	5015	4960	4930	5030	4945	547	1490	1000	3590	5	1	54167350	2687	4.29	0.79	12	0.12	1157.00	6244.00	6850	20230215	-27.59	3900	20221013	27.18	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3900	27.18	20221013	1.98	N	100790	1000	546 억	562365	N	N	10	N	N
63	20230918	110634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	20	2	0.40	270946880	53934	38.32	5060	5120	4970	6480	3495	4990	5023.67	1.04	-5417	5100	5045	5015	4960	4930	5030	4945	547	1490	1000	3590	10	1	54167350	2714	4.33	0.80	12	0.10	1157.00	6244.00	6850	20230215	-26.86	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	6850	-26.86	20230215	3900	28.46	20221013	1.98	N	100790	1000	546 억	562365	N	N	10	N	N
64	20230918	100630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	30	2	0.60	103809530	20737	14.73	5060	5060	4970	6480	3495	4990	5006.01	1.04	-1836	5100	5045	5015	4960	4930	5030	4945	547	1490	1000	3590	10	1	54167350	2719	4.34	0.80	12	0.04	1157.00	6244.00	6850	20230215	-26.72	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	6850	-26.72	20230215	3900	28.72	20221013	1.98	N	100790	1000	546 억	562365	N	N	10	N	N
65	20230918	090630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	30	2	0.60	12347450	2461	1.75	5060	5060	4995	6480	3495	4990	5017.25	1.04	-1749	5100	5045	5015	4960	4930	5030	4945	547	1490	1000	3590	10	1	54167350	2719	4.34	0.80	12	0.00	1157.00	6244.00	6850	20230215	-26.72	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	6850	-26.72	20230215	3900	28.72	20221013	1.98	N	100790	1000	546 억	562365	N	N	10	N	N
66	20230915	160636	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4990	-50	5	-0.99	705223225	140592	255.90	5030	5070	4985	6550	3530	5040	5016.10	1.14	-53269	5106	5072	5036	5002	4966	5090	5020	547	1510	1000	3620	5	1	54167350	2703	4.31	0.80	12	0.26	1157.00	6244.00	6850	20230215	-27.15	3900	20221013	27.95	6850	-27.15	20230215	3995	24.91	20230103	6850	-27.15	20230215	3900	27.95	20221013	1.96	N	100790	1000	546 억	615633	N	N	10	N	N
67	20230915	150634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	-10	5	-0.20	629543135	125462	228.36	5030	5070	4985	6550	3530	5040	5017.80	1.14	-43561	5106	5072	5036	5002	4966	5090	5020	547	1510	1000	3620	10	1	54167350	2725	4.35	0.81	12	0.23	1157.00	6244.00	6850	20230215	-26.57	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	6850	-26.57	20230215	3900	28.97	20221013	1.96	N	100790	1000	546 억	615633	N	N	15	N	N
68	20230915	140633	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	-10	5	-0.20	405777695	80897	147.24	5030	5070	4985	6550	3530	5040	5015.98	1.14	-31949	5106	5072	5036	5002	4966	5090	5020	547	1510	1000	3620	10	1	54167350	2725	4.35	0.81	12	0.15	1157.00	6244.00	6850	20230215	-26.57	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	6850	-26.57	20230215	3900	28.97	20221013	1.96	N	100790	1000	546 억	615633	N	N	15	N	N
69	20230915	130631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4985	-55	5	-1.09	338753350	67506	122.87	5030	5070	4985	6550	3530	5040	5018.12	1.14	-25338	5106	5072	5036	5002	4966	5090	5020	547	1510	1000	3620	5	1	54167350	2700	4.31	0.80	12	0.12	1157.00	6244.00	6850	20230215	-27.23	3900	20221013	27.82	6850	-27.23	20230215	3995	24.78	20230103	6850	-27.23	20230215	3900	27.82	20221013	1.96	N	100790	1000	546 억	615633	N	N	15	N	N
70	20230915	120638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5000	-40	5	-0.79	263237920	52405	95.38	5030	5070	4985	6550	3530	5040	5023.15	1.14	-17053	5106	5072	5036	5002	4966	5090	5020	547	1510	1000	3620	10	1	54167350	2708	4.32	0.80	12	0.10	1157.00	6244.00	6850	20230215	-27.01	3900	20221013	28.21	6850	-27.01	20230215	3995	25.16	20230103	6850	-27.01	20230215	3900	28.21	20221013	1.96	N	100790	1000	546 억	615633	N	N	15	N	N
71	20230915	110640	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	0	3	0.00	143941910	28679	52.20	5030	5070	4985	6550	3530	5040	5019.07	1.14	-6561	5106	5072	5036	5002	4966	5090	5020	547	1510	1000	3620	10	1	54167350	2730	4.36	0.81	12	0.05	1157.00	6244.00	6850	20230215	-26.42	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	6850	-26.42	20230215	3900	29.23	20221013	1.96	N	100790	1000	546 억	615633	N	N	15	N	N
72	20230915	100637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	-30	5	-0.60	66803170	13335	24.27	5030	5070	4985	6550	3530	5040	5009.61	1.14	-673	5106	5072	5036	5002	4966	5090	5020	547	1510	1000	3620	10	1	54167350	2714	4.33	0.80	12	0.02	1157.00	6244.00	6850	20230215	-26.86	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	6850	-26.86	20230215	3900	28.46	20221013	1.96	N	100790	1000	546 억	615633	N	N	15	N	N
73	20230915	090627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	30	2	0.60	384760	76	0.14	5030	5070	5030	6550	3530	5040	5062.63	1.14	-8	5106	5072	5036	5002	4966	5090	5020	547	1510	1000	3620	10	1	54167350	2746	4.38	0.81	12	0.00	1157.00	6244.00	6850	20230215	-25.99	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	6850	-25.99	20230215	3900	30.00	20221013	1.96	N	100790	1000	546 억	615633	N	N	15	N	N
74	20230914	160636	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	55	2	1.10	276215680	54931	87.28	5020	5070	5000	6480	3490	4985	5028.41	1.11	15900	5118	5051	5013	4946	4908	5032	4927	547	1495	1000	3580	10	1	54167350	2730	4.36	0.81	12	0.10	1157.00	6244.00	6850	20230215	-26.42	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	6850	-26.42	20230215	3900	29.23	20221013	1.93	N	100790	1000	546 억	599733	N	N	15	N	N
75	20230914	150620	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	55	2	1.10	257641080	51239	81.41	5020	5070	5000	6480	3490	4985	5028.22	1.11	15760	5118	5051	5013	4946	4908	5032	4927	547	1495	1000	3580	10	1	54167350	2730	4.36	0.81	12	0.09	1157.00	6244.00	6850	20230215	-26.42	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	6850	-26.42	20230215	3900	29.23	20221013	1.93	N	100790	1000	546 억	599733	N	N	23	N	N
76	20230914	140630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	35	2	0.70	243410040	48412	76.92	5020	5070	5000	6480	3490	4985	5027.89	1.11	14817	5118	5051	5013	4946	4908	5032	4927	547	1495	1000	3580	10	1	54167350	2719	4.34	0.80	12	0.09	1157.00	6244.00	6850	20230215	-26.72	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	6850	-26.72	20230215	3900	28.72	20221013	1.93	N	100790	1000	546 억	599733	N	N	23	N	N
77	20230914	130618	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5050	65	2	1.30	80938370	16093	25.57	5020	5070	5000	6480	3490	4985	5029.41	1.11	5146	5118	5051	5013	4946	4908	5032	4927	547	1495	1000	3580	10	1	54167350	2735	4.36	0.81	12	0.03	1157.00	6244.00	6850	20230215	-26.28	3900	20221013	29.49	6850	-26.28	20230215	3995	26.41	20230103	6850	-26.28	20230215	3900	29.49	20221013	1.93	N	100790	1000	546 억	599733	N	N	23	N	N
78	20230914	120627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	25	2	0.50	64909890	12912	20.52	5020	5070	5000	6480	3490	4985	5027.10	1.11	3152	5118	5051	5013	4946	4908	5032	4927	547	1495	1000	3580	10	1	54167350	2714	4.33	0.80	12	0.02	1157.00	6244.00	6850	20230215	-26.86	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	6850	-26.86	20230215	3900	28.46	20221013	1.93	N	100790	1000	546 억	599733	N	N	23	N	N
79	20230914	110622	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	55	2	1.10	46420430	9228	14.66	5020	5070	5000	6480	3490	4985	5030.39	1.11	2474	5118	5051	5013	4946	4908	5032	4927	547	1495	1000	3580	10	1	54167350	2730	4.36	0.81	12	0.02	1157.00	6244.00	6850	20230215	-26.42	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	6850	-26.42	20230215	3900	29.23	20221013	1.93	N	100790	1000	546 억	599733	N	N	23	N	N
80	20230914	100616	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	45	2	0.90	41563010	8262	13.13	5020	5070	5000	6480	3490	4985	5030.62	1.11	2350	5118	5051	5013	4946	4908	5032	4927	547	1495	1000	3580	10	1	54167350	2725	4.35	0.81	12	0.02	1157.00	6244.00	6850	20230215	-26.57	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	6850	-26.57	20230215	3900	28.97	20221013	1.93	N	100790	1000	546 억	599733	N	N	23	N	N
81	20230914	090630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	35	2	0.70	256020	51	0.08	5020	5020	5020	6480	3490	4985	5020.00	1.11	-7	5118	5051	5013	4946	4908	5032	4927	547	1495	1000	3580	10	1	54167350	2719	4.34	0.80	12	0.00	1157.00	6244.00	6850	20230215	-26.72	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	6850	-26.72	20230215	3900	28.72	20221013	1.93	N	100790	1000	546 억	599733	N	N	23	N	N
82	20230913	160630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4985	-85	5	-1.68	314891890	62932	129.50	5030	5080	4975	6590	3550	5070	5003.66	1.11	-420	5183	5126	5073	5016	4963	5100	4990	547	1520	1000	3650	5	1	54167350	2700	4.31	0.80	12	0.12	1157.00	6244.00	6850	20230215	-27.23	3900	20221013	27.82	6850	-27.23	20230215	3995	24.78	20230103	6850	-27.23	20230215	3900	27.82	20221013	1.94	N	100790	1000	546 억	600912	N	N	23	N	N
83	20230913	150626	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4990	-80	5	-1.58	282590210	56451	116.16	5030	5080	4975	6590	3550	5070	5005.90	1.11	-205	5183	5126	5073	5016	4963	5100	4990	547	1520	1000	3650	5	1	54167350	2703	4.31	0.80	12	0.10	1157.00	6244.00	6850	20230215	-27.15	3900	20221013	27.95	6850	-27.15	20230215	3995	24.91	20230103	6850	-27.15	20230215	3900	27.95	20221013	1.94	N	100790	1000	546 억	600912	N	N	34	N	N
84	20230913	140630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4995	-75	5	-1.48	276387810	55207	113.60	5030	5080	4975	6590	3550	5070	5006.36	1.11	-525	5183	5126	5073	5016	4963	5100	4990	547	1520	1000	3650	5	1	54167350	2706	4.32	0.80	12	0.10	1157.00	6244.00	6850	20230215	-27.08	3900	20221013	28.08	6850	-27.08	20230215	3995	25.03	20230103	6850	-27.08	20230215	3900	28.08	20221013	1.94	N	100790	1000	546 억	600912	N	N	34	N	N
85	20230913	130612	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5000	-70	5	-1.38	235306120	46958	96.63	5030	5080	4980	6590	3550	5070	5010.95	1.11	-143	5183	5126	5073	5016	4963	5100	4990	547	1520	1000	3650	10	1	54167350	2708	4.32	0.80	12	0.09	1157.00	6244.00	6850	20230215	-27.01	3900	20221013	28.21	6850	-27.01	20230215	3995	25.16	20230103	6850	-27.01	20230215	3900	28.21	20221013	1.94	N	100790	1000	546 억	600912	N	N	34	N	N
86	20230913	120629	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4995	-75	5	-1.48	229671920	45830	94.31	5030	5080	4980	6590	3550	5070	5011.35	1.11	212	5183	5126	5073	5016	4963	5100	4990	547	1520	1000	3650	5	1	54167350	2706	4.32	0.80	12	0.08	1157.00	6244.00	6850	20230215	-27.08	3900	20221013	28.08	6850	-27.08	20230215	3995	25.03	20230103	6850	-27.08	20230215	3900	28.08	20221013	1.94	N	100790	1000	546 억	600912	N	N	34	N	N
87	20230913	110627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5000	-70	5	-1.38	210964840	42082	86.60	5030	5080	5000	6590	3550	5070	5013.14	1.11	1929	5183	5126	5073	5016	4963	5100	4990	547	1520	1000	3650	10	1	54167350	2708	4.32	0.80	12	0.08	1157.00	6244.00	6850	20230215	-27.01	3900	20221013	28.21	6850	-27.01	20230215	3995	25.16	20230103	6850	-27.01	20230215	3900	28.21	20221013	1.94	N	100790	1000	546 억	600912	N	N	34	N	N
88	20230913	100621	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	-10	5	-0.20	31464130	6224	12.81	5030	5080	5030	6590	3550	5070	5055.22	1.11	-486	5183	5126	5073	5016	4963	5100	4990	547	1520	1000	3650	10	1	54167350	2741	4.37	0.81	12	0.01	1157.00	6244.00	6850	20230215	-26.13	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	6850	-26.13	20230215	3900	29.74	20221013	1.94	N	100790	1000	546 억	600912	N	N	34	N	N
89	20230913	090616	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5050	-20	5	-0.39	7007900	1380	2.84	5030	5080	5030	6590	3550	5070	5078.37	1.11	-1181	5183	5126	5073	5016	4963	5100	4990	547	1520	1000	3650	10	1	54167350	2735	4.36	0.81	12	0.00	1157.00	6244.00	6850	20230215	-26.28	3900	20221013	29.49	6850	-26.28	20230215	3995	26.41	20230103	6850	-26.28	20230215	3900	29.49	20221013	1.94	N	100790	1000	546 억	600912	N	N	34	N	N
90	20230912	160612	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	-40	5	-0.78	246539210	48591	49.45	5110	5130	5020	6640	3580	5110	5073.76	1.11	-210	5376	5242	5146	5012	4916	5195	4965	547	1530	1000	3670	10	1	54167350	2746	4.38	0.81	12	0.09	1157.00	6244.00	6850	20230215	-25.99	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	6850	-25.99	20230215	3900	30.00	20221013	1.93	N	100790	1000	546 억	601334	N	N	34	N	N
91	20230912	150620	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	-90	5	-1.76	223272040	43978	44.76	5110	5130	5020	6640	3580	5110	5076.90	1.11	-369	5376	5242	5146	5012	4916	5195	4965	547	1530	1000	3670	10	1	54167350	2719	4.34	0.80	12	0.08	1157.00	6244.00	6850	20230215	-26.72	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	6850	-26.72	20230215	3900	28.72	20221013	1.93	N	100790	1000	546 억	601334	N	N	350	N	N
92	20230912	140619	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5050	-60	5	-1.17	185958220	36557	37.21	5110	5130	5040	6640	3580	5110	5086.80	1.11	-1608	5376	5242	5146	5012	4916	5195	4965	547	1530	1000	3670	10	1	54167350	2735	4.36	0.81	12	0.07	1157.00	6244.00	6850	20230215	-26.28	3900	20221013	29.49	6850	-26.28	20230215	3995	26.41	20230103	6850	-26.28	20230215	3900	29.49	20221013	1.93	N	100790	1000	546 억	601334	N	N	350	N	N
93	20230912	130612	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-30	5	-0.59	159262340	31275	31.83	5110	5130	5060	6640	3580	5110	5092.32	1.11	2470	5376	5242	5146	5012	4916	5195	4965	547	1530	1000	3670	10	1	54167350	2752	4.39	0.81	12	0.06	1157.00	6244.00	6850	20230215	-25.84	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	6850	-25.84	20230215	3900	30.26	20221013	1.93	N	100790	1000	546 억	601334	N	N	350	N	N
94	20230912	120607	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	-50	5	-0.98	150891860	29622	30.15	5110	5130	5060	6640	3580	5110	5093.91	1.11	2793	5376	5242	5146	5012	4916	5195	4965	547	1530	1000	3670	10	1	54167350	2741	4.37	0.81	12	0.05	1157.00	6244.00	6850	20230215	-26.13	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	6850	-26.13	20230215	3900	29.74	20221013	1.93	N	100790	1000	546 억	601334	N	N	350	N	N
95	20230912	110614	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-30	5	-0.59	104821860	20554	20.92	5110	5130	5070	6640	3580	5110	5099.83	1.11	2366	5376	5242	5146	5012	4916	5195	4965	547	1530	1000	3670	10	1	54167350	2752	4.39	0.81	12	0.04	1157.00	6244.00	6850	20230215	-25.84	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	6850	-25.84	20230215	3900	30.26	20221013	1.93	N	100790	1000	546 억	601334	N	N	350	N	N
96	20230912	100611	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	10	2	0.20	48473100	9487	9.66	5110	5130	5080	6640	3580	5110	5109.42	1.11	3545	5376	5242	5146	5012	4916	5195	4965	547	1530	1000	3670	10	1	54167350	2773	4.43	0.82	12	0.02	1157.00	6244.00	6850	20230215	-25.26	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	6850	-25.26	20230215	3900	31.28	20221013	1.93	N	100790	1000	546 억	601334	N	N	350	N	N
97	20230912	090623	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	0	3	0.00	8481310	1658	1.69	5110	5130	5110	6640	3580	5110	5115.39	1.11	-81	5376	5242	5146	5012	4916	5195	4965	547	1530	1000	3670	10	1	54167350	2768	4.42	0.82	12	0.00	1157.00	6244.00	6850	20230215	-25.40	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	6850	-25.40	20230215	3900	31.03	20221013	1.93	N	100790	1000	546 억	601334	N	N	350	N	N
98	20230911	160608	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	20	2	0.39	503089210	98153	303.31	5120	5280	5050	6610	3570	5090	5125.56	1.10	5928	5150	5120	5060	5030	4970	5135	5045	547	1520	1000	3660	10	1	54167350	2768	4.42	0.82	12	0.18	1157.00	6244.00	6850	20230215	-25.40	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	6850	-25.40	20230215	3900	31.03	20221013	1.97	N	100790	1000	546 억	595214	N	N	350	N	N
99	20230911	150615	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-10	5	-0.20	470850060	91845	283.81	5120	5280	5050	6610	3570	5090	5126.57	1.10	6373	5150	5120	5060	5030	4970	5135	5045	547	1520	1000	3660	10	1	54167350	2752	4.39	0.81	12	0.17	1157.00	6244.00	6850	20230215	-25.84	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	6850	-25.84	20230215	3900	30.26	20221013	1.97	N	100790	1000	546 억	595214	N	N	2664	N	N
100	20230911	140623	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	-20	5	-0.39	387391850	75359	232.87	5120	5280	5060	6610	3570	5090	5140.62	1.10	5967	5150	5120	5060	5030	4970	5135	5045	547	1520	1000	3660	10	1	54167350	2746	4.38	0.81	12	0.14	1157.00	6244.00	6850	20230215	-25.99	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	6850	-25.99	20230215	3900	30.00	20221013	1.97	N	100790	1000	546 억	595214	N	N	2664	N	N
101	20230911	130559	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-10	5	-0.20	108928910	21402	66.14	5120	5130	5060	6610	3570	5090	5089.66	1.10	-1123	5150	5120	5060	5030	4970	5135	5045	547	1520	1000	3660	10	1	54167350	2752	4.39	0.81	12	0.04	1157.00	6244.00	6850	20230215	-25.84	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	6850	-25.84	20230215	3900	30.26	20221013	1.97	N	100790	1000	546 억	595214	N	N	2664	N	N
102	20230911	120609	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-10	5	-0.20	76706020	15044	46.49	5120	5130	5070	6610	3570	5090	5098.78	1.10	-1046	5150	5120	5060	5030	4970	5135	5045	547	1520	1000	3660	10	1	54167350	2752	4.39	0.81	12	0.03	1157.00	6244.00	6850	20230215	-25.84	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	6850	-25.84	20230215	3900	30.26	20221013	1.97	N	100790	1000	546 억	595214	N	N	2664	N	N
103	20230911	110558	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	0	3	0.00	49342060	9676	29.90	5120	5130	5070	6610	3570	5090	5099.43	1.10	374	5150	5120	5060	5030	4970	5135	5045	547	1520	1000	3660	10	1	54167350	2757	4.40	0.82	12	0.02	1157.00	6244.00	6850	20230215	-25.69	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	6850	-25.69	20230215	3900	30.51	20221013	1.97	N	100790	1000	546 억	595214	N	N	2664	N	N
104	20230911	100601	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	30	2	0.59	37291280	7305	22.57	5120	5130	5070	6610	3570	5090	5104.90	1.10	625	5150	5120	5060	5030	4970	5135	5045	547	1520	1000	3660	10	1	54167350	2773	4.43	0.82	12	0.01	1157.00	6244.00	6850	20230215	-25.26	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	6850	-25.26	20230215	3900	31.28	20221013	1.97	N	100790	1000	546 억	595214	N	N	2664	N	N
105	20230911	090559	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	10	2	0.20	6995300	1370	4.23	5120	5120	5090	6610	3570	5090	5106.06	1.10	-657	5150	5120	5060	5030	4970	5135	5045	547	1520	1000	3660	10	1	54167350	2763	4.41	0.82	12	0.00	1157.00	6244.00	6850	20230215	-25.55	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	6850	-25.55	20230215	3900	30.77	20221013	1.97	N	100790	1000	546 억	595214	N	N	2664	N	N
106	20230908	160610	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	60	2	1.19	163333250	32357	56.11	5090	5090	5000	6530	3530	5030	5047.80	1.09	4203	5106	5067	5021	4982	4936	5087	5002	547	1500	1000	3620	10	1	54167350	2757	4.40	0.82	12	0.06	1157.00	6244.00	6850	20230215	-25.69	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	6850	-25.69	20230215	3900	30.51	20221013	1.92	N	100790	1000	546 억	591002	N	N	2664	N	N
107	20230908	150612	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	40	2	0.80	140685080	27893	48.37	5090	5090	5000	6530	3530	5030	5043.74	1.09	2548	5106	5067	5021	4982	4936	5087	5002	547	1500	1000	3620	10	1	54167350	2746	4.38	0.81	12	0.05	1157.00	6244.00	6850	20230215	-25.99	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	6850	-25.99	20230215	3900	30.00	20221013	1.92	N	100790	1000	546 억	591002	N	N	0	N	N
108	20230908	140609	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5050	20	2	0.40	96911010	19210	33.31	5090	5090	5000	6530	3530	5030	5044.82	1.09	1047	5106	5067	5021	4982	4936	5087	5002	547	1500	1000	3620	10	1	54167350	2735	4.36	0.81	12	0.04	1157.00	6244.00	6850	20230215	-26.28	3900	20221013	29.49	6850	-26.28	20230215	3995	26.41	20230103	6850	-26.28	20230215	3900	29.49	20221013	1.92	N	100790	1000	546 억	591002	N	N	0	N	N
109	20230908	130613	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	30	2	0.60	82788990	16417	28.47	5090	5090	5000	6530	3530	5030	5042.88	1.09	1566	5106	5067	5021	4982	4936	5087	5002	547	1500	1000	3620	10	1	54167350	2741	4.37	0.81	12	0.03	1157.00	6244.00	6850	20230215	-26.13	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	6850	-26.13	20230215	3900	29.74	20221013	1.92	N	100790	1000	546 억	591002	N	N	0	N	N
110	20230908	120622	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	50	2	0.99	70166320	13929	24.15	5090	5090	5000	6530	3530	5030	5037.43	1.09	1554	5106	5067	5021	4982	4936	5087	5002	547	1500	1000	3620	10	1	54167350	2752	4.39	0.81	12	0.03	1157.00	6244.00	6850	20230215	-25.84	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	6850	-25.84	20230215	3900	30.26	20221013	1.92	N	100790	1000	546 억	591002	N	N	0	N	N
111	20230908	110617	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5050	20	2	0.40	46376630	9230	16.00	5090	5090	5000	6530	3530	5030	5024.55	1.09	-39	5106	5067	5021	4982	4936	5087	5002	547	1500	1000	3620	10	1	54167350	2735	4.36	0.81	12	0.02	1157.00	6244.00	6850	20230215	-26.28	3900	20221013	29.49	6850	-26.28	20230215	3995	26.41	20230103	6850	-26.28	20230215	3900	29.49	20221013	1.92	N	100790	1000	546 억	591002	N	N	0	N	N
112	20230908	100610	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	0	3	0.00	26228980	5226	9.06	5090	5090	5000	6530	3530	5030	5018.94	1.09	268	5106	5067	5021	4982	4936	5087	5002	547	1500	1000	3620	10	1	54167350	2725	4.35	0.81	12	0.01	1157.00	6244.00	6850	20230215	-26.57	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	6850	-26.57	20230215	3900	28.97	20221013	1.92	N	100790	1000	546 억	591002	N	N	0	N	N
113	20230908	090614	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	40	2	0.80	1739790	343	0.59	5090	5090	5050	6530	3530	5030	5072.27	1.09	-225	5106	5067	5021	4982	4936	5087	5002	547	1500	1000	3620	10	1	54167350	2746	4.38	0.81	12	0.00	1157.00	6244.00	6850	20230215	-25.99	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	6850	-25.99	20230215	3900	30.00	20221013	1.92	N	100790	1000	546 억	591002	N	N	0	N	N
114	20230907	160605	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	10	2	0.20	288646355	57616	61.94	5000	5060	4975	6520	3520	5020	5009.83	1.08	6572	5183	5101	5028	4946	4873	5142	4987	547	1500	1000	3610	10	1	54167350	2725	4.35	0.81	12	0.11	1157.00	6244.00	6850	20230215	-26.57	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	6850	-26.57	20230215	3900	28.97	20221013	1.91	N	100790	1000	546 억	584534	N	N	0	N	N
115	20230907	150610	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	0	3	0.00	272541125	54414	58.50	5000	5060	4975	6520	3520	5020	5008.66	1.08	6917	5183	5101	5028	4946	4873	5142	4987	547	1500	1000	3610	10	1	54167350	2719	4.34	0.80	12	0.10	1157.00	6244.00	6850	20230215	-26.72	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	6850	-26.72	20230215	3900	28.72	20221013	1.91	N	100790	1000	546 억	584534	N	N	0	N	N
116	20230907	140605	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	10	2	0.20	197819615	39496	42.46	5000	5060	4975	6520	3520	5020	5008.60	1.08	11293	5183	5101	5028	4946	4873	5142	4987	547	1500	1000	3610	10	1	54167350	2725	4.35	0.81	12	0.07	1157.00	6244.00	6850	20230215	-26.57	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	6850	-26.57	20230215	3900	28.97	20221013	1.91	N	100790	1000	546 억	584534	N	N	0	N	N
117	20230907	130605	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	10	2	0.20	155408635	31063	33.39	5000	5060	4975	6520	3520	5020	5003.01	1.08	12117	5183	5101	5028	4946	4873	5142	4987	547	1500	1000	3610	10	1	54167350	2725	4.35	0.81	12	0.06	1157.00	6244.00	6850	20230215	-26.57	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	6850	-26.57	20230215	3900	28.97	20221013	1.91	N	100790	1000	546 억	584534	N	N	0	N	N
118	20230907	120612	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	10	2	0.20	151641245	30314	32.59	5000	5060	4975	6520	3520	5020	5002.35	1.08	12215	5183	5101	5028	4946	4873	5142	4987	547	1500	1000	3610	10	1	54167350	2725	4.35	0.81	12	0.06	1157.00	6244.00	6850	20230215	-26.57	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	6850	-26.57	20230215	3900	28.97	20221013	1.91	N	100790	1000	546 억	584534	N	N	0	N	N
119	20230907	110611	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	20	2	0.40	136013055	27202	29.24	5000	5060	4975	6520	3520	5020	5000.11	1.08	11870	5183	5101	5028	4946	4873	5142	4987	547	1500	1000	3610	10	1	54167350	2730	4.36	0.81	12	0.05	1157.00	6244.00	6850	20230215	-26.42	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	6850	-26.42	20230215	3900	29.23	20221013	1.91	N	100790	1000	546 억	584534	N	N	0	N	N
120	20230907	100610	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	20	2	0.40	121192755	24254	26.07	5000	5060	4975	6520	3520	5020	4996.82	1.08	11937	5183	5101	5028	4946	4873	5142	4987	547	1500	1000	3610	10	1	54167350	2730	4.36	0.81	12	0.04	1157.00	6244.00	6850	20230215	-26.42	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	6850	-26.42	20230215	3900	29.23	20221013	1.91	N	100790	1000	546 억	584534	N	N	0	N	N
121	20230907	090618	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	0	3	0.00	700040	140	0.15	5000	5020	5000	6520	3520	5020	5000.29	1.08	-43	5183	5101	5028	4946	4873	5142	4987	547	1500	1000	3610	10	1	54167350	2719	4.34	0.80	12	0.00	1157.00	6244.00	6850	20230215	-26.72	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	6850	-26.72	20230215	3900	28.72	20221013	1.91	N	100790	1000	546 억	584534	N	N	0	N	N
122	20230906	160606	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	75	2	1.52	465298290	92703	201.30	4990	5110	4955	6420	3465	4945	5019.24	1.07	7379	4995	4970	4930	4905	4865	4982	4917	547	1475	1000	3560	10	1	54167350	2719	4.34	0.80	12	0.17	1157.00	6244.00	6850	20230215	-26.72	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	6850	-26.72	20230215	3900	28.72	20221013	1.90	N	100790	1000	546 억	577146	N	N	0	N	N
123	20230906	150608	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	95	2	1.92	450727180	89803	195.00	4990	5110	4955	6420	3465	4945	5019.07	1.07	8690	4995	4970	4930	4905	4865	4982	4917	547	1475	1000	3560	10	1	54167350	2730	4.36	0.81	12	0.17	1157.00	6244.00	6850	20230215	-26.42	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	6850	-26.42	20230215	3900	29.23	20221013	1.90	N	100790	1000	546 억	577146	N	N	0	N	N
124	20230906	140608	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	75	2	1.52	428796060	85434	185.51	4990	5110	4955	6420	3465	4945	5019.03	1.07	9308	4995	4970	4930	4905	4865	4982	4917	547	1475	1000	3560	10	1	54167350	2719	4.34	0.80	12	0.16	1157.00	6244.00	6850	20230215	-26.72	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	6850	-26.72	20230215	3900	28.72	20221013	1.90	N	100790	1000	546 억	577146	N	N	0	N	N
125	20230906	130602	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	95	2	1.92	404904060	80680	175.19	4990	5110	4955	6420	3465	4945	5018.64	1.07	10101	4995	4970	4930	4905	4865	4982	4917	547	1475	1000	3560	10	1	54167350	2730	4.36	0.81	12	0.15	1157.00	6244.00	6850	20230215	-26.42	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	6850	-26.42	20230215	3900	29.23	20221013	1.90	N	100790	1000	546 억	577146	N	N	0	N	N
126	20230906	120613	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	125	2	2.53	367329240	73214	158.98	4990	5110	4955	6420	3465	4945	5017.20	1.07	11034	4995	4970	4930	4905	4865	4982	4917	547	1475	1000	3560	10	1	54167350	2746	4.38	0.81	12	0.14	1157.00	6244.00	6850	20230215	-25.99	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	6850	-25.99	20230215	3900	30.00	20221013	1.90	N	100790	1000	546 억	577146	N	N	0	N	N
127	20230906	110614	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	95	2	1.92	232836225	46540	101.06	4990	5110	4955	6420	3465	4945	5002.93	1.07	14324	4995	4970	4930	4905	4865	4982	4917	547	1475	1000	3560	10	1	54167350	2730	4.36	0.81	12	0.09	1157.00	6244.00	6850	20230215	-26.42	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	6850	-26.42	20230215	3900	29.23	20221013	1.90	N	100790	1000	546 억	577146	N	N	0	N	N
128	20230906	100554	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4990	45	2	0.91	75329755	15116	32.82	4990	5010	4955	6420	3465	4945	4983.45	1.07	3705	4995	4970	4930	4905	4865	4982	4917	547	1475	1000	3560	5	1	54167350	2703	4.31	0.80	12	0.03	1157.00	6244.00	6850	20230215	-27.15	3900	20221013	27.95	6850	-27.15	20230215	3995	24.91	20230103	6850	-27.15	20230215	3900	27.95	20221013	1.90	N	100790	1000	546 억	577146	N	N	0	N	N
129	20230906	090600	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4985	40	2	0.81	6831245	1369	2.97	4990	4990	4980	6420	3465	4945	4989.95	1.07	-38	4995	4970	4930	4905	4865	4982	4917	547	1475	1000	3560	5	1	54167350	2700	4.31	0.80	12	0.00	1157.00	6244.00	6850	20230215	-27.23	3900	20221013	27.82	6850	-27.23	20230215	3995	24.78	20230103	6850	-27.23	20230215	3900	27.82	20221013	1.90	N	100790	1000	546 억	577146	N	N	0	N	N
130	20230905	160601	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4945	20	2	0.41	226829550	46053	160.15	4905	4955	4890	6400	3450	4925	4925.32	1.07	-2722	4998	4961	4913	4876	4828	4967	4882	547	1475	1000	3540	5	1	54167350	2679	4.27	0.79	12	0.09	1157.00	6244.00	6850	20230215	-27.81	3900	20221013	26.79	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3900	26.79	20221013	1.90	N	100790	1000	546 억	579883	N	N	0	N	N
131	20230905	150611	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4950	25	2	0.51	160245400	32534	113.13	4905	4950	4890	6400	3450	4925	4925.47	1.07	-2209	4998	4961	4913	4876	4828	4967	4882	547	1475	1000	3540	5	1	54167350	2681	4.28	0.79	12	0.06	1157.00	6244.00	6850	20230215	-27.74	3900	20221013	26.92	6850	-27.74	20230215	3995	23.90	20230103	6850	-27.74	20230215	3900	26.92	20221013	1.90	N	100790	1000	546 억	579883	N	N	0	N	N
132	20230905	140610	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	15	2	0.30	143695800	29189	101.50	4905	4940	4890	6400	3450	4925	4922.94	1.07	-1937	4998	4961	4913	4876	4828	4967	4882	547	1475	1000	3540	5	1	54167350	2676	4.27	0.79	12	0.05	1157.00	6244.00	6850	20230215	-27.88	3900	20221013	26.67	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3900	26.67	20221013	1.90	N	100790	1000	546 억	579883	N	N	0	N	N
133	20230905	130550	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4900	-25	5	-0.51	94145450	19130	66.52	4905	4935	4890	6400	3450	4925	4921.35	1.07	-2107	4998	4961	4913	4876	4828	4967	4882	547	1475	1000	3540	5	1	54167350	2654	4.24	0.78	12	0.04	1157.00	6244.00	6850	20230215	-28.47	3900	20221013	25.64	6850	-28.47	20230215	3995	22.65	20230103	6850	-28.47	20230215	3900	25.64	20221013	1.90	N	100790	1000	546 억	579883	N	N	0	N	N
134	20230905	120557	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4915	-10	5	-0.20	90004845	18285	63.58	4905	4935	4890	6400	3450	4925	4922.33	1.07	-1720	4998	4961	4913	4876	4828	4967	4882	547	1475	1000	3540	5	1	54167350	2662	4.25	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.25	3900	20221013	26.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3900	26.03	20221013	1.90	N	100790	1000	546 억	579883	N	N	0	N	N
135	20230905	110601	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	-5	5	-0.10	84410985	17147	59.63	4905	4935	4890	6400	3450	4925	4922.78	1.07	-1360	4998	4961	4913	4876	4828	4967	4882	547	1475	1000	3540	5	1	54167350	2665	4.25	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.18	3900	20221013	26.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3900	26.15	20221013	1.90	N	100790	1000	546 억	579883	N	N	0	N	N
136	20230905	100555	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4895	-30	5	-0.61	29533910	6008	20.89	4905	4935	4895	6400	3450	4925	4915.76	1.07	-1292	4998	4961	4913	4876	4828	4967	4882	547	1475	1000	3540	5	1	54167350	2651	4.23	0.78	12	0.01	1157.00	6244.00	6850	20230215	-28.54	3900	20221013	25.51	6850	-28.54	20230215	3995	22.53	20230103	6850	-28.54	20230215	3900	25.51	20221013	1.90	N	100790	1000	546 억	579883	N	N	0	N	N
137	20230905	090553	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4935	10	2	0.20	2452940	500	1.74	4905	4935	4905	6400	3450	4925	4905.88	1.07	14	4998	4961	4913	4876	4828	4967	4882	547	1475	1000	3540	5	1	54167350	2673	4.27	0.79	12	0.00	1157.00	6244.00	6850	20230215	-27.96	3900	20221013	26.54	6850	-27.96	20230215	3995	23.53	20230103	6850	-27.96	20230215	3900	26.54	20221013	1.90	N	100790	1000	546 억	579883	N	N	0	N	N
138	20230904	160553	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4925	0	3	0.00	135744075	27617	130.33	4925	4950	4865	6400	3450	4925	4915.24	1.08	-2645	4995	4960	4930	4895	4865	4977	4912	547	1475	1000	3540	5	1	54167350	2668	4.26	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.10	3900	20221013	26.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3900	26.28	20221013	1.86	N	100790	1000	546 억	583385	N	N	0	N	N
139	20230904	150545	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	-5	5	-0.10	127350130	25912	122.28	4925	4950	4865	6400	3450	4925	4914.72	1.08	-2036	4995	4960	4930	4895	4865	4977	4912	547	1475	1000	3540	5	1	54167350	2665	4.25	0.79	12	0.05	1157.00	6244.00	6850	20230215	-28.18	3900	20221013	26.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3900	26.15	20221013	1.86	N	100790	1000	546 억	583385	N	N	0	N	N
140	20230904	140540	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	-5	5	-0.10	118513520	24116	113.81	4925	4950	4865	6400	3450	4925	4914.31	1.08	-2433	4995	4960	4930	4895	4865	4977	4912	547	1475	1000	3540	5	1	54167350	2665	4.25	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.18	3900	20221013	26.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3900	26.15	20221013	1.86	N	100790	1000	546 억	583385	N	N	0	N	N
141	20230904	130550	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4915	-10	5	-0.20	110363275	22459	105.99	4925	4950	4865	6400	3450	4925	4913.99	1.08	-2505	4995	4960	4930	4895	4865	4977	4912	547	1475	1000	3540	5	1	54167350	2662	4.25	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.25	3900	20221013	26.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3900	26.03	20221013	1.86	N	100790	1000	546 억	583385	N	N	0	N	N
142	20230904	120538	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4910	-15	5	-0.30	106367285	21646	102.15	4925	4950	4865	6400	3450	4925	4913.95	1.08	-2337	4995	4960	4930	4895	4865	4977	4912	547	1475	1000	3540	5	1	54167350	2660	4.24	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.32	3900	20221013	25.90	6850	-28.32	20230215	3995	22.90	20230103	6850	-28.32	20230215	3900	25.90	20221013	1.86	N	100790	1000	546 억	583385	N	N	0	N	N
143	20230904	110531	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4925	0	3	0.00	91237550	18567	87.62	4925	4950	4865	6400	3450	4925	4913.96	1.08	-2339	4995	4960	4930	4895	4865	4977	4912	547	1475	1000	3540	5	1	54167350	2668	4.26	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.10	3900	20221013	26.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3900	26.28	20221013	1.86	N	100790	1000	546 억	583385	N	N	0	N	N
144	20230904	100534	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	15	2	0.30	64677775	13170	62.15	4925	4950	4865	6400	3450	4925	4910.99	1.08	-544	4995	4960	4930	4895	4865	4977	4912	547	1475	1000	3540	5	1	54167350	2676	4.27	0.79	12	0.02	1157.00	6244.00	6850	20230215	-27.88	3900	20221013	26.67	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3900	26.67	20221013	1.86	N	100790	1000	546 억	583385	N	N	0	N	N
145	20230904	090545	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4865	-60	5	-1.22	9952585	2036	9.61	4925	4925	4865	6400	3450	4925	4888.30	1.08	-1669	4995	4960	4930	4895	4865	4977	4912	547	1475	1000	3540	5	1	54167350	2635	4.20	0.78	12	0.00	1157.00	6244.00	6850	20230215	-28.98	3900	20221013	24.74	6850	-28.98	20230215	3995	21.78	20230103	6850	-28.98	20230215	3900	24.74	20221013	1.86	N	100790	1000	546 억	583385	N	N	0	N	N
146	20230901	160535	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4925	-5	5	-0.10	103953885	21124	55.48	4900	4965	4900	6400	3455	4930	4921.13	1.08	-1610	5016	4972	4926	4882	4836	4950	4860	547	1470	1000	3540	5	1	54167350	2668	4.26	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.10	3900	20221013	26.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3900	26.28	20221013	1.89	N	100790	1000	546 억	585942	N	N	0	N	N
147	20230901	150542	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4915	-15	5	-0.30	91207590	18534	48.67	4900	4965	4900	6400	3455	4930	4921.10	1.08	-1421	5016	4972	4926	4882	4836	4950	4860	547	1470	1000	3540	5	1	54167350	2662	4.25	0.79	12	0.03	1157.00	6244.00	6850	20230215	-28.25	3900	20221013	26.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3900	26.03	20221013	1.89	N	100790	1000	546 억	585942	N	N	0	N	N
148	20230901	140545	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	-10	5	-0.20	64408755	13073	34.33	4900	4965	4900	6400	3455	4930	4926.85	1.08	-37	5016	4972	4926	4882	4836	4950	4860	547	1470	1000	3540	5	1	54167350	2665	4.25	0.79	12	0.02	1157.00	6244.00	6850	20230215	-28.18	3900	20221013	26.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3900	26.15	20221013	1.89	N	100790	1000	546 억	585942	N	N	0	N	N
149	20230901	130530	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4925	-5	5	-0.10	48383065	9817	25.78	4900	4965	4900	6400	3455	4930	4928.50	1.08	-608	5016	4972	4926	4882	4836	4950	4860	547	1470	1000	3540	5	1	54167350	2668	4.26	0.79	12	0.02	1157.00	6244.00	6850	20230215	-28.10	3900	20221013	26.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3900	26.28	20221013	1.89	N	100790	1000	546 억	585942	N	N	0	N	N
150	20230901	120536	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4935	5	2	0.10	38643355	7841	20.59	4900	4965	4900	6400	3455	4930	4928.37	1.08	-511	5016	4972	4926	4882	4836	4950	4860	547	1470	1000	3540	5	1	54167350	2673	4.27	0.79	12	0.01	1157.00	6244.00	6850	20230215	-27.96	3900	20221013	26.54	6850	-27.96	20230215	3995	23.53	20230103	6850	-27.96	20230215	3900	26.54	20221013	1.89	N	100790	1000	546 억	585942	N	N	0	N	N
151	20230901	110537	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	10	2	0.20	37211525	7551	19.83	4900	4965	4900	6400	3455	4930	4928.03	1.08	-350	5016	4972	4926	4882	4836	4950	4860	547	1470	1000	3540	5	1	54167350	2676	4.27	0.79	12	0.01	1157.00	6244.00	6850	20230215	-27.88	3900	20221013	26.67	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3900	26.67	20221013	1.89	N	100790	1000	546 억	585942	N	N	0	N	N
152	20230901	100532	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4945	15	2	0.30	25272020	5133	13.48	4900	4965	4900	6400	3455	4930	4923.44	1.08	-230	5016	4972	4926	4882	4836	4950	4860	547	1470	1000	3540	5	1	54167350	2679	4.27	0.79	12	0.01	1157.00	6244.00	6850	20230215	-27.81	3900	20221013	26.79	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3900	26.79	20221013	1.89	N	100790	1000	546 억	585942	N	N	0	N	N
153	20230901	090526	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4905	-25	5	-0.51	4994520	1019	2.68	4900	4905	4900	6400	3455	4930	4901.39	1.08	-54	5016	4972	4926	4882	4836	4950	4860	547	1470	1000	3540	5	1	54167350	2657	4.24	0.79	12	0.00	1157.00	6244.00	6850	20230215	-28.39	3900	20221013	25.77	6850	-28.39	20230215	3995	22.78	20230103	6850	-28.39	20230215	3900	25.77	20221013	1.89	N	100790	1000	546 억	585942	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History