KissMeData/246690/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 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	161009	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1250	1	2	0.08	113690480	92193	7.38	1216	1255	1215	1623	875	1249	1233.18	0.55	23422	1502	1375	1288	1161	1074	1332	1118	207	374	500	840	1	1	41477862	518	6.04	0.70	12	0.22	207.00	1788.00	2350	20230209	-46.81	1201	20230926	4.08	2350	-46.81	20230209	1201	4.08	20230926	2350	-46.81	20230209	1201	4.08	20230926	2.92	N	246690	500	207 억	227932	N	N	0	N	N
3	20230927	151020	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1248	-1	5	-0.08	109812917	89087	7.13	1216	1255	1215	1623	875	1249	1232.65	0.55	23246	1502	1375	1288	1161	1074	1332	1118	207	374	500	840	1	1	41477862	518	6.03	0.70	12	0.21	207.00	1788.00	2350	20230209	-46.89	1201	20230926	3.91	2350	-46.89	20230209	1201	3.91	20230926	2350	-46.89	20230209	1201	3.91	20230926	2.92	N	246690	500	207 억	227932	N	N	0	N	N
4	20230927	141021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1243	-6	5	-0.48	97938084	79542	6.37	1216	1255	1215	1623	875	1249	1231.28	0.55	19427	1502	1375	1288	1161	1074	1332	1118	207	374	500	840	1	1	41477862	516	6.00	0.70	12	0.19	207.00	1788.00	2350	20230209	-47.11	1201	20230926	3.50	2350	-47.11	20230209	1201	3.50	20230926	2350	-47.11	20230209	1201	3.50	20230926	2.92	N	246690	500	207 억	227932	N	N	0	N	N
5	20230927	131005	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1244	-5	5	-0.40	90221376	73323	5.87	1216	1255	1215	1623	875	1249	1230.46	0.55	18264	1502	1375	1288	1161	1074	1332	1118	207	374	500	840	1	1	41477862	516	6.01	0.70	12	0.18	207.00	1788.00	2350	20230209	-47.06	1201	20230926	3.58	2350	-47.06	20230209	1201	3.58	20230926	2350	-47.06	20230209	1201	3.58	20230926	2.92	N	246690	500	207 억	227932	N	N	0	N	N
6	20230927	121006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1239	-10	5	-0.80	76457141	62193	4.98	1216	1255	1215	1623	875	1249	1229.35	0.55	16361	1502	1375	1288	1161	1074	1332	1118	207	374	500	840	1	1	41477862	514	5.99	0.69	12	0.15	207.00	1788.00	2350	20230209	-47.28	1201	20230926	3.16	2350	-47.28	20230209	1201	3.16	20230926	2350	-47.28	20230209	1201	3.16	20230926	2.92	N	246690	500	207 억	227932	N	N	0	N	N
7	20230927	111016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1249	0	3	0.00	74128211	60320	4.83	1216	1255	1215	1623	875	1249	1228.92	0.55	16363	1502	1375	1288	1161	1074	1332	1118	207	374	500	840	1	1	41477862	518	6.03	0.70	12	0.15	207.00	1788.00	2350	20230209	-46.85	1201	20230926	4.00	2350	-46.85	20230209	1201	4.00	20230926	2350	-46.85	20230209	1201	4.00	20230926	2.92	N	246690	500	207 억	227932	N	N	0	N	N
8	20230927	101007	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1240	-9	5	-0.72	42595002	34772	2.78	1216	1243	1215	1623	875	1249	1224.98	0.55	5065	1502	1375	1288	1161	1074	1332	1118	207	374	500	840	1	1	41477862	514	5.99	0.69	12	0.08	207.00	1788.00	2350	20230209	-47.23	1201	20230926	3.25	2350	-47.23	20230209	1201	3.25	20230926	2350	-47.23	20230209	1201	3.25	20230926	2.92	N	246690	500	207 억	227932	N	N	0	N	N
9	20230927	091027	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1234	-15	5	-1.20	26377767	21617	1.73	1216	1242	1215	1623	875	1249	1220.23	0.55	5449	1502	1375	1288	1161	1074	1332	1118	207	374	500	840	1	1	41477862	512	5.96	0.69	12	0.05	207.00	1788.00	2350	20230209	-47.49	1201	20230926	2.75	2350	-47.49	20230209	1201	2.75	20230926	2350	-47.49	20230209	1201	2.75	20230926	2.92	N	246690	500	207 억	227932	N	N	0	N	N
10	20230926	161006	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1249	-54	5	-4.14	1628344351	1246414	1233.43	1287	1415	1201	1693	913	1303	1306.48	0.91	-135982	1339	1320	1305	1286	1271	1330	1296	207	390	500	880	1	1	41477862	518	6.03	0.70	12	3.01	207.00	1788.00	2350	20230209	-46.85	1201	20230926	4.00	2350	-46.85	20230209	1201	4.00	20230926	2350	-46.85	20230209	1201	4.00	20230926	2.94	N	246690	500	207 억	377897	N	N	0	N	N
11	20230926	151005	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1250	-53	5	-4.07	1609298837	1231154	1218.33	1287	1415	1201	1693	913	1303	1307.15	0.91	-134265	1339	1320	1305	1286	1271	1330	1296	207	390	500	880	1	1	41477862	518	6.04	0.70	12	2.97	207.00	1788.00	2350	20230209	-46.81	1201	20230926	4.08	2350	-46.81	20230209	1201	4.08	20230926	2350	-46.81	20230209	1201	4.08	20230926	2.94	N	246690	500	207 억	377897	N	N	0	N	N
12	20230926	140959	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1242	-61	5	-4.68	1561736528	1192881	1180.45	1287	1415	1201	1693	913	1303	1309.21	0.91	-132452	1339	1320	1305	1286	1271	1330	1296	207	390	500	880	1	1	41477862	515	6.00	0.69	12	2.88	207.00	1788.00	2350	20230209	-47.15	1201	20230926	3.41	2350	-47.15	20230209	1201	3.41	20230926	2350	-47.15	20230209	1201	3.41	20230926	2.94	N	246690	500	207 억	377897	N	N	0	N	N
13	20230926	131003	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1252	-51	5	-3.91	1541658436	1176763	1164.50	1287	1415	1201	1693	913	1303	1310.08	0.91	-132615	1339	1320	1305	1286	1271	1330	1296	207	390	500	880	1	1	41477862	519	6.05	0.70	12	2.84	207.00	1788.00	2350	20230209	-46.72	1201	20230926	4.25	2350	-46.72	20230209	1201	4.25	20230926	2350	-46.72	20230209	1201	4.25	20230926	2.94	N	246690	500	207 억	377897	N	N	0	N	N
14	20230926	121010	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1245	-58	5	-4.45	1490609424	1135756	1123.92	1287	1415	1201	1693	913	1303	1312.44	0.91	-136207	1339	1320	1305	1286	1271	1330	1296	207	390	500	880	1	1	41477862	516	6.01	0.70	12	2.74	207.00	1788.00	2350	20230209	-47.02	1201	20230926	3.66	2350	-47.02	20230209	1201	3.66	20230926	2350	-47.02	20230209	1201	3.66	20230926	2.94	N	246690	500	207 억	377897	N	N	0	N	N
15	20230926	111004	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1305	2	2	0.15	137310980	105702	104.60	1287	1316	1284	1693	913	1303	1299.04	0.91	-35020	1339	1320	1305	1286	1271	1330	1296	207	390	500	880	1	1	41477862	541	6.30	0.73	12	0.25	207.00	1788.00	2350	20230209	-44.47	1284	20230926	1.64	2350	-44.47	20230209	1284	1.64	20230926	2350	-44.47	20230209	1284	1.64	20230926	2.94	N	246690	500	207 억	377897	N	N	0	N	N
16	20230926	101005	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1294	-9	5	-0.69	36300185	28185	27.89	1287	1298	1284	1693	913	1303	1287.93	0.91	-4480	1339	1320	1305	1286	1271	1330	1296	207	390	500	880	1	1	41477862	537	6.25	0.72	12	0.07	207.00	1788.00	2350	20230209	-44.94	1284	20230926	0.78	2350	-44.94	20230209	1284	0.78	20230926	2350	-44.94	20230209	1284	0.78	20230926	2.94	N	246690	500	207 억	377897	N	N	0	N	N
17	20230926	091006	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1295	-8	5	-0.61	25895770	20110	19.90	1287	1298	1287	1693	913	1303	1287.71	0.91	-1497	1339	1320	1305	1286	1271	1330	1296	207	390	500	880	1	1	41477862	537	6.26	0.72	12	0.05	207.00	1788.00	2350	20230209	-44.89	1287	20230926	0.62	2350	-44.89	20230209	1287	0.62	20230926	2350	-44.89	20230209	1287	0.62	20230926	2.94	N	246690	500	207 억	377897	N	N	0	N	N
18	20230925	161006	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1303	-19	5	-1.44	130919646	100973	87.63	1291	1324	1290	1718	926	1322	1296.57	0.91	-459	1354	1338	1324	1308	1294	1331	1301	207	396	500	890	1	1	41477862	540	6.29	0.73	12	0.24	207.00	1788.00	2350	20230209	-44.55	1290	20230925	1.01	2350	-44.55	20230209	1290	1.01	20230925	2350	-44.55	20230209	1290	1.01	20230925	2.96	N	246690	500	207 억	378355	N	N	0	N	N
19	20230925	151009	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1308	-14	5	-1.06	127015886	97976	85.03	1291	1324	1290	1718	926	1322	1296.40	0.91	-88	1354	1338	1324	1308	1294	1331	1301	207	396	500	890	1	1	41477862	543	6.32	0.73	12	0.24	207.00	1788.00	2350	20230209	-44.34	1290	20230925	1.40	2350	-44.34	20230209	1290	1.40	20230925	2350	-44.34	20230209	1290	1.40	20230925	2.96	N	246690	500	207 억	378355	N	N	0	N	N
20	20230925	140952	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1300	-22	5	-1.66	105459400	81371	70.62	1291	1324	1290	1718	926	1322	1296.03	0.91	1171	1354	1338	1324	1308	1294	1331	1301	207	396	500	890	1	1	41477862	539	6.28	0.73	12	0.20	207.00	1788.00	2350	20230209	-44.68	1290	20230925	0.78	2350	-44.68	20230209	1290	0.78	20230925	2350	-44.68	20230209	1290	0.78	20230925	2.96	N	246690	500	207 억	378355	N	N	0	N	N
21	20230925	130958	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1296	-26	5	-1.97	100296903	77391	67.16	1291	1324	1290	1718	926	1322	1295.98	0.91	2926	1354	1338	1324	1308	1294	1331	1301	207	396	500	890	1	1	41477862	538	6.26	0.72	12	0.19	207.00	1788.00	2350	20230209	-44.85	1290	20230925	0.47	2350	-44.85	20230209	1290	0.47	20230925	2350	-44.85	20230209	1290	0.47	20230925	2.96	N	246690	500	207 억	378355	N	N	0	N	N
22	20230925	121003	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1295	-27	5	-2.04	76426705	58917	51.13	1291	1324	1291	1718	926	1322	1297.19	0.91	3592	1354	1338	1324	1308	1294	1331	1301	207	396	500	890	1	1	41477862	537	6.26	0.72	12	0.14	207.00	1788.00	2350	20230209	-44.89	1291	20230925	0.31	2350	-44.89	20230209	1291	0.31	20230925	2350	-44.89	20230209	1291	0.31	20230925	2.96	N	246690	500	207 억	378355	N	N	0	N	N
23	20230925	110958	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1299	-23	5	-1.74	68465451	52768	45.79	1291	1324	1291	1718	926	1322	1297.48	0.91	3637	1354	1338	1324	1308	1294	1331	1301	207	396	500	890	1	1	41477862	539	6.28	0.73	12	0.13	207.00	1788.00	2350	20230209	-44.72	1291	20230925	0.62	2350	-44.72	20230209	1291	0.62	20230925	2350	-44.72	20230209	1291	0.62	20230925	2.96	N	246690	500	207 억	378355	N	N	0	N	N
24	20230925	101001	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1306	-16	5	-1.21	51039438	39336	34.14	1291	1324	1291	1718	926	1322	1297.52	0.91	5908	1354	1338	1324	1308	1294	1331	1301	207	396	500	890	1	1	41477862	542	6.31	0.73	12	0.09	207.00	1788.00	2350	20230209	-44.43	1291	20230925	1.16	2350	-44.43	20230209	1291	1.16	20230925	2350	-44.43	20230209	1291	1.16	20230925	2.96	N	246690	500	207 억	378355	N	N	0	N	N
25	20230925	090957	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1310	-12	5	-0.91	24922682	19236	16.69	1291	1324	1291	1718	926	1322	1295.63	0.91	1002	1354	1338	1324	1308	1294	1331	1301	207	396	500	890	1	1	41477862	543	6.33	0.73	12	0.05	207.00	1788.00	2350	20230209	-44.26	1291	20230925	1.47	2350	-44.26	20230209	1291	1.47	20230925	2350	-44.26	20230209	1291	1.47	20230925	2.96	N	246690	500	207 억	378355	N	N	0	N	N
26	20230922	161035	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1322	-18	5	-1.34	145459819	110420	138.81	1340	1340	1310	1742	938	1340	1317.18	0.97	-23322	1363	1351	1336	1324	1309	1353	1326	207	402	500	910	1	1	41477862	548	6.39	0.74	12	0.27	207.00	1788.00	2350	20230209	-43.74	1306	20230726	1.23	2350	-43.74	20230209	1306	1.23	20230726	2350	-43.74	20230209	1306	1.23	20230726	2.98	N	246690	500	207 억	401677	N	N	0	N	N
27	20230922	151028	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1321	-19	5	-1.42	138007878	104781	131.72	1340	1340	1310	1742	938	1340	1317.11	0.97	-22893	1363	1351	1336	1324	1309	1353	1326	207	402	500	910	1	1	41477862	548	6.38	0.74	12	0.25	207.00	1788.00	2350	20230209	-43.79	1306	20230726	1.15	2350	-43.79	20230209	1306	1.15	20230726	2350	-43.79	20230209	1306	1.15	20230726	2.98	N	246690	500	207 억	401677	N	N	0	N	N
28	20230922	141026	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1313	-27	5	-2.01	84023256	63657	80.03	1340	1340	1312	1742	938	1340	1319.94	0.97	-9073	1363	1351	1336	1324	1309	1353	1326	207	402	500	910	1	1	41477862	545	6.34	0.73	12	0.15	207.00	1788.00	2350	20230209	-44.13	1306	20230726	0.54	2350	-44.13	20230209	1306	0.54	20230726	2350	-44.13	20230209	1306	0.54	20230726	2.98	N	246690	500	207 억	401677	N	N	0	N	N
29	20230922	130925	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1322	-18	5	-1.34	71928140	54466	68.47	1340	1340	1312	1742	938	1340	1320.61	0.97	-3417	1363	1351	1336	1324	1309	1353	1326	207	402	500	910	1	1	41477862	548	6.39	0.74	12	0.13	207.00	1788.00	2350	20230209	-43.74	1306	20230726	1.23	2350	-43.74	20230209	1306	1.23	20230726	2350	-43.74	20230209	1306	1.23	20230726	2.98	N	246690	500	207 억	401677	N	N	0	N	N
30	20230922	120923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1321	-19	5	-1.42	53124392	40176	50.51	1340	1340	1313	1742	938	1340	1322.29	0.97	-2561	1363	1351	1336	1324	1309	1353	1326	207	402	500	910	1	1	41477862	548	6.38	0.74	12	0.10	207.00	1788.00	2350	20230209	-43.79	1306	20230726	1.15	2350	-43.79	20230209	1306	1.15	20230726	2350	-43.79	20230209	1306	1.15	20230726	2.98	N	246690	500	207 억	401677	N	N	0	N	N
31	20230922	110917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1330	-10	5	-0.75	15153074	11420	14.36	1340	1340	1322	1742	938	1340	1326.89	0.97	-5012	1363	1351	1336	1324	1309	1353	1326	207	402	500	910	1	1	41477862	552	6.43	0.74	12	0.03	207.00	1788.00	2350	20230209	-43.40	1306	20230726	1.84	2350	-43.40	20230209	1306	1.84	20230726	2350	-43.40	20230209	1306	1.84	20230726	2.98	N	246690	500	207 억	401677	N	N	0	N	N
32	20230922	100918	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1322	-18	5	-1.34	9341052	7034	8.84	1340	1340	1322	1742	938	1340	1327.99	0.97	-3178	1363	1351	1336	1324	1309	1353	1326	207	402	500	910	1	1	41477862	548	6.39	0.74	12	0.02	207.00	1788.00	2350	20230209	-43.74	1306	20230726	1.23	2350	-43.74	20230209	1306	1.23	20230726	2350	-43.74	20230209	1306	1.23	20230726	2.98	N	246690	500	207 억	401677	N	N	0	N	N
33	20230922	090914	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1331	-9	5	-0.67	2821610	2116	2.66	1340	1340	1322	1742	938	1340	1333.46	0.97	-718	1363	1351	1336	1324	1309	1353	1326	207	402	500	910	1	1	41477862	552	6.43	0.74	12	0.01	207.00	1788.00	2350	20230209	-43.36	1306	20230726	1.91	2350	-43.36	20230209	1306	1.91	20230726	2350	-43.36	20230209	1306	1.91	20230726	2.98	N	246690	500	207 억	401677	N	N	0	N	N
34	20230921	160918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1340	-8	5	-0.59	106105321	79538	136.58	1340	1348	1321	1752	944	1348	1334.02	0.97	-505	1398	1373	1360	1335	1322	1366	1328	207	404	500	910	1	1	41477862	556	6.47	0.75	12	0.19	207.00	1788.00	2350	20230209	-42.98	1306	20230726	2.60	2350	-42.98	20230209	1306	2.60	20230726	2350	-42.98	20230209	1306	2.60	20230726	2.97	N	246690	500	207 억	403184	N	N	0	N	N
35	20230921	150906	57	100.00	KOSDAQ		금융	N	N	N	N		N	1327	-21	5	-1.56	96283312	72164	123.92	1340	1348	1321	1752	944	1348	1334.23	0.97	-170	1398	1373	1360	1335	1322	1366	1328	207	404	500	910	1	1	41477862	550	6.41	0.74	12	0.17	207.00	1788.00	2350	20230209	-43.53	1306	20230726	1.61	2350	-43.53	20230209	1306	1.61	20230726	2350	-43.53	20230209	1306	1.61	20230726	2.97	N	246690	500	207 억	403184	N	N	0	N	N
36	20230921	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	-15	5	-1.11	79110178	59272	101.78	1340	1348	1321	1752	944	1348	1334.70	0.97	1569	1398	1373	1360	1335	1322	1366	1328	207	404	500	910	1	1	41477862	553	6.44	0.75	12	0.14	207.00	1788.00	2350	20230209	-43.28	1306	20230726	2.07	2350	-43.28	20230209	1306	2.07	20230726	2350	-43.28	20230209	1306	2.07	20230726	2.97	N	246690	500	207 억	403184	N	N	0	N	N
37	20230921	130909	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	-15	5	-1.11	67642837	50672	87.01	1340	1348	1321	1752	944	1348	1334.92	0.97	975	1398	1373	1360	1335	1322	1366	1328	207	404	500	910	1	1	41477862	553	6.44	0.75	12	0.12	207.00	1788.00	2350	20230209	-43.28	1306	20230726	2.07	2350	-43.28	20230209	1306	2.07	20230726	2350	-43.28	20230209	1306	2.07	20230726	2.97	N	246690	500	207 억	403184	N	N	0	N	N
38	20230921	120902	57	100.00	KOSDAQ		금융	N	N	N	N		N	1334	-14	5	-1.04	61353528	45950	78.90	1340	1348	1321	1752	944	1348	1335.22	0.97	2964	1398	1373	1360	1335	1322	1366	1328	207	404	500	910	1	1	41477862	553	6.44	0.75	12	0.11	207.00	1788.00	2350	20230209	-43.23	1306	20230726	2.14	2350	-43.23	20230209	1306	2.14	20230726	2350	-43.23	20230209	1306	2.14	20230726	2.97	N	246690	500	207 억	403184	N	N	0	N	N
39	20230921	110922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1343	-5	5	-0.37	50283140	37666	64.68	1340	1348	1321	1752	944	1348	1334.97	0.97	3547	1398	1373	1360	1335	1322	1366	1328	207	404	500	910	1	1	41477862	557	6.49	0.75	12	0.09	207.00	1788.00	2350	20230209	-42.85	1306	20230726	2.83	2350	-42.85	20230209	1306	2.83	20230726	2350	-42.85	20230209	1306	2.83	20230726	2.97	N	246690	500	207 억	403184	N	N	0	N	N
40	20230921	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	1336	-12	5	-0.89	39209331	29395	50.48	1340	1348	1321	1752	944	1348	1333.88	0.97	5545	1398	1373	1360	1335	1322	1366	1328	207	404	500	910	1	1	41477862	554	6.45	0.75	12	0.07	207.00	1788.00	2350	20230209	-43.15	1306	20230726	2.30	2350	-43.15	20230209	1306	2.30	20230726	2350	-43.15	20230209	1306	2.30	20230726	2.97	N	246690	500	207 억	403184	N	N	0	N	N
41	20230921	090908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	-15	5	-1.11	19595925	14714	25.27	1340	1348	1321	1752	944	1348	1331.79	0.97	3236	1398	1373	1360	1335	1322	1366	1328	207	404	500	910	1	1	41477862	553	6.44	0.75	12	0.04	207.00	1788.00	2350	20230209	-43.28	1306	20230726	2.07	2350	-43.28	20230209	1306	2.07	20230726	2350	-43.28	20230209	1306	2.07	20230726	2.97	N	246690	500	207 억	403184	N	N	0	N	N
42	20230920	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	1348	-24	5	-1.75	78450230	57694	69.15	1371	1385	1347	1783	961	1372	1359.78	0.97	-376	1422	1396	1384	1358	1346	1391	1353	207	411	500	930	1	1	41477862	559	6.51	0.75	12	0.14	207.00	1788.00	2350	20230209	-42.64	1306	20230726	3.22	2350	-42.64	20230209	1306	3.22	20230726	2350	-42.64	20230209	1306	3.22	20230726	3.01	N	246690	500	207 억	403560	N	N	0	N	N
43	20230920	150851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1360	-12	5	-0.87	69700130	51204	61.37	1371	1385	1347	1783	961	1372	1361.22	0.97	1502	1422	1396	1384	1358	1346	1391	1353	207	411	500	930	1	1	41477862	564	6.57	0.76	12	0.12	207.00	1788.00	2350	20230209	-42.13	1306	20230726	4.13	2350	-42.13	20230209	1306	4.13	20230726	2350	-42.13	20230209	1306	4.13	20230726	3.01	N	246690	500	207 억	403560	N	N	0	N	N
44	20230920	140902	57	100.00	KOSDAQ		금융	N	N	N	N		N	1360	-12	5	-0.87	60110202	44095	52.85	1371	1385	1348	1783	961	1372	1363.20	0.97	227	1422	1396	1384	1358	1346	1391	1353	207	411	500	930	1	1	41477862	564	6.57	0.76	12	0.11	207.00	1788.00	2350	20230209	-42.13	1306	20230726	4.13	2350	-42.13	20230209	1306	4.13	20230726	2350	-42.13	20230209	1306	4.13	20230726	3.01	N	246690	500	207 억	403560	N	N	0	N	N
45	20230920	130858	57	100.00	KOSDAQ		금융	N	N	N	N		N	1367	-5	5	-0.36	49616237	36338	43.55	1371	1385	1351	1783	961	1372	1365.41	0.97	-1822	1422	1396	1384	1358	1346	1391	1353	207	411	500	930	1	1	41477862	567	6.60	0.76	12	0.09	207.00	1788.00	2350	20230209	-41.83	1306	20230726	4.67	2350	-41.83	20230209	1306	4.67	20230726	2350	-41.83	20230209	1306	4.67	20230726	3.01	N	246690	500	207 억	403560	N	N	0	N	N
46	20230920	120859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1367	-5	5	-0.36	45189404	33076	39.64	1371	1385	1351	1783	961	1372	1366.23	0.97	-1598	1422	1396	1384	1358	1346	1391	1353	207	411	500	930	1	1	41477862	567	6.60	0.76	12	0.08	207.00	1788.00	2350	20230209	-41.83	1306	20230726	4.67	2350	-41.83	20230209	1306	4.67	20230726	2350	-41.83	20230209	1306	4.67	20230726	3.01	N	246690	500	207 억	403560	N	N	0	N	N
47	20230920	110904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1362	-10	5	-0.73	26337439	19198	23.01	1371	1385	1362	1783	961	1372	1371.88	0.97	601	1422	1396	1384	1358	1346	1391	1353	207	411	500	930	1	1	41477862	565	6.58	0.76	12	0.05	207.00	1788.00	2350	20230209	-42.04	1306	20230726	4.29	2350	-42.04	20230209	1306	4.29	20230726	2350	-42.04	20230209	1306	4.29	20230726	3.01	N	246690	500	207 억	403560	N	N	0	N	N
48	20230920	100844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1371	-1	5	-0.07	8378762	6090	7.30	1371	1385	1370	1783	961	1372	1375.82	0.97	616	1422	1396	1384	1358	1346	1391	1353	207	411	500	930	1	1	41477862	569	6.62	0.77	12	0.01	207.00	1788.00	2350	20230209	-41.66	1306	20230726	4.98	2350	-41.66	20230209	1306	4.98	20230726	2350	-41.66	20230209	1306	4.98	20230726	3.01	N	246690	500	207 억	403560	N	N	0	N	N
49	20230920	090858	57	100.00	KOSDAQ		금융	N	N	N	N		N	1373	1	2	0.07	3576570	2608	3.13	1371	1373	1370	1783	961	1372	1371.38	0.97	882	1422	1396	1384	1358	1346	1391	1353	207	411	500	930	1	1	41477862	569	6.63	0.77	12	0.01	207.00	1788.00	2350	20230209	-41.57	1306	20230726	5.13	2350	-41.57	20230209	1306	5.13	20230726	2350	-41.57	20230209	1306	5.13	20230726	3.01	N	246690	500	207 억	403560	N	N	0	N	N
50	20230919	160856	57	100.00	KOSDAQ		금융	N	N	N	N		N	1372	-32	5	-2.28	115645693	83286	40.52	1389	1410	1372	1825	983	1404	1388.55	1.01	-16913	1455	1429	1397	1371	1339	1442	1384	207	421	500	950	1	1	41477862	569	6.63	0.77	12	0.20	207.00	1788.00	2350	20230209	-41.62	1306	20230726	5.05	2350	-41.62	20230209	1306	5.05	20230726	2350	-41.62	20230209	1306	5.05	20230726	3.01	N	246690	500	207 억	420337	N	N	0	N	N
51	20230919	150854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1390	-14	5	-1.00	102305249	73583	35.80	1389	1410	1376	1825	983	1404	1390.34	1.01	-9092	1455	1429	1397	1371	1339	1442	1384	207	421	500	950	1	1	41477862	577	6.71	0.78	12	0.18	207.00	1788.00	2350	20230209	-40.85	1306	20230726	6.43	2350	-40.85	20230209	1306	6.43	20230726	2350	-40.85	20230209	1306	6.43	20230726	3.01	N	246690	500	207 억	420337	N	N	0	N	N
52	20230919	140853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1393	-11	5	-0.78	76204436	54691	26.61	1389	1410	1383	1825	983	1404	1393.36	1.01	-15728	1455	1429	1397	1371	1339	1442	1384	207	421	500	950	1	1	41477862	578	6.73	0.78	12	0.13	207.00	1788.00	2350	20230209	-40.72	1306	20230726	6.66	2350	-40.72	20230209	1306	6.66	20230726	2350	-40.72	20230209	1306	6.66	20230726	3.01	N	246690	500	207 억	420337	N	N	0	N	N
53	20230919	130839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1392	-12	5	-0.85	75825126	54419	26.47	1389	1410	1383	1825	983	1404	1393.36	1.01	-15727	1455	1429	1397	1371	1339	1442	1384	207	421	500	950	1	1	41477862	577	6.72	0.78	12	0.13	207.00	1788.00	2350	20230209	-40.77	1306	20230726	6.58	2350	-40.77	20230209	1306	6.58	20230726	2350	-40.77	20230209	1306	6.58	20230726	3.01	N	246690	500	207 억	420337	N	N	0	N	N
54	20230919	120857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1399	-5	5	-0.36	74584826	53533	26.04	1389	1410	1383	1825	983	1404	1393.25	1.01	-15120	1455	1429	1397	1371	1339	1442	1384	207	421	500	950	1	1	41477862	580	6.76	0.78	12	0.13	207.00	1788.00	2350	20230209	-40.47	1306	20230726	7.12	2350	-40.47	20230209	1306	7.12	20230726	2350	-40.47	20230209	1306	7.12	20230726	3.01	N	246690	500	207 억	420337	N	N	0	N	N
55	20230919	110902	57	100.00	KOSDAQ		금융	N	N	N	N		N	1393	-11	5	-0.78	70130988	50358	24.50	1389	1399	1383	1825	983	1404	1392.65	1.01	-14911	1455	1429	1397	1371	1339	1442	1384	207	421	500	950	1	1	41477862	578	6.73	0.78	12	0.12	207.00	1788.00	2350	20230209	-40.72	1306	20230726	6.66	2350	-40.72	20230209	1306	6.66	20230726	2350	-40.72	20230209	1306	6.66	20230726	3.01	N	246690	500	207 억	420337	N	N	0	N	N
56	20230919	100853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1386	-18	5	-1.28	39009570	28059	13.65	1389	1397	1386	1825	983	1404	1390.27	1.01	-5419	1455	1429	1397	1371	1339	1442	1384	207	421	500	950	1	1	41477862	575	6.70	0.78	12	0.07	207.00	1788.00	2350	20230209	-41.02	1306	20230726	6.13	2350	-41.02	20230209	1306	6.13	20230726	2350	-41.02	20230209	1306	6.13	20230726	3.01	N	246690	500	207 억	420337	N	N	0	N	N
57	20230919	090850	57	100.00	KOSDAQ		금융	N	N	N	N		N	1389	-15	5	-1.07	10361144	7454	3.63	1389	1397	1389	1825	983	1404	1390.01	1.01	-570	1455	1429	1397	1371	1339	1442	1384	207	421	500	950	1	1	41477862	576	6.71	0.78	12	0.02	207.00	1788.00	2350	20230209	-40.89	1306	20230726	6.36	2350	-40.89	20230209	1306	6.36	20230726	2350	-40.89	20230209	1306	6.36	20230726	3.01	N	246690	500	207 억	420337	N	N	0	N	N
58	20230918	160855	57	100.00	KOSDAQ		금융	N	N	N	N		N	1404	32	2	2.33	287825836	205540	256.23	1365	1423	1365	1783	961	1372	1400.32	0.97	16763	1389	1380	1363	1354	1337	1385	1359	207	411	500	930	1	1	41477862	582	6.78	0.79	12	0.50	207.00	1788.00	2350	20230209	-40.26	1306	20230726	7.50	2350	-40.26	20230209	1306	7.50	20230726	2350	-40.26	20230209	1306	7.50	20230726	3.04	N	246690	500	207 억	402923	N	N	0	N	N
59	20230918	150851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1393	21	2	1.53	279351204	199485	248.68	1365	1423	1365	1783	961	1372	1400.36	0.97	17479	1389	1380	1363	1354	1337	1385	1359	207	411	500	930	1	1	41477862	578	6.73	0.78	12	0.48	207.00	1788.00	2350	20230209	-40.72	1306	20230726	6.66	2350	-40.72	20230209	1306	6.66	20230726	2350	-40.72	20230209	1306	6.66	20230726	3.04	N	246690	500	207 억	402923	N	N	0	N	N
60	20230918	140911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1408	36	2	2.62	256450017	183099	228.26	1365	1423	1365	1783	961	1372	1400.61	0.97	25607	1389	1380	1363	1354	1337	1385	1359	207	411	500	930	1	1	41477862	584	6.80	0.79	12	0.44	207.00	1788.00	2350	20230209	-40.09	1306	20230726	7.81	2350	-40.09	20230209	1306	7.81	20230726	2350	-40.09	20230209	1306	7.81	20230726	3.04	N	246690	500	207 억	402923	N	N	0	N	N
61	20230918	130848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1409	37	2	2.70	253860094	181251	225.95	1365	1423	1365	1783	961	1372	1400.60	0.97	25013	1389	1380	1363	1354	1337	1385	1359	207	411	500	930	1	1	41477862	584	6.81	0.79	12	0.44	207.00	1788.00	2350	20230209	-40.04	1306	20230726	7.89	2350	-40.04	20230209	1306	7.89	20230726	2350	-40.04	20230209	1306	7.89	20230726	3.04	N	246690	500	207 억	402923	N	N	0	N	N
62	20230918	120856	57	100.00	KOSDAQ		금융	N	N	N	N		N	1418	46	2	3.35	252321687	180157	224.59	1365	1423	1365	1783	961	1372	1400.57	0.97	24791	1389	1380	1363	1354	1337	1385	1359	207	411	500	930	1	1	41477862	588	6.85	0.79	12	0.43	207.00	1788.00	2350	20230209	-39.66	1306	20230726	8.58	2350	-39.66	20230209	1306	8.58	20230726	2350	-39.66	20230209	1306	8.58	20230726	3.04	N	246690	500	207 억	402923	N	N	0	N	N
63	20230918	110843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1405	33	2	2.41	236291252	168801	210.43	1365	1423	1365	1783	961	1372	1399.82	0.97	24872	1389	1380	1363	1354	1337	1385	1359	207	411	500	930	1	1	41477862	583	6.79	0.79	12	0.41	207.00	1788.00	2350	20230209	-40.21	1306	20230726	7.58	2350	-40.21	20230209	1306	7.58	20230726	2350	-40.21	20230209	1306	7.58	20230726	3.04	N	246690	500	207 억	402923	N	N	0	N	N
64	20230918	100836	57	100.00	KOSDAQ		금융	N	N	N	N		N	1407	35	2	2.55	152370657	109472	136.47	1365	1411	1365	1783	961	1372	1391.87	0.97	10500	1389	1380	1363	1354	1337	1385	1359	207	411	500	930	1	1	41477862	584	6.80	0.79	12	0.26	207.00	1788.00	2350	20230209	-40.13	1306	20230726	7.73	2350	-40.13	20230209	1306	7.73	20230726	2350	-40.13	20230209	1306	7.73	20230726	3.04	N	246690	500	207 억	402923	N	N	0	N	N
65	20230918	090839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1374	2	2	0.15	6282692	4591	5.72	1365	1374	1365	1783	961	1372	1368.48	0.97	1479	1389	1380	1363	1354	1337	1385	1359	207	411	500	930	1	1	41477862	570	6.64	0.77	12	0.01	207.00	1788.00	2350	20230209	-41.53	1306	20230726	5.21	2350	-41.53	20230209	1306	5.21	20230726	2350	-41.53	20230209	1306	5.21	20230726	3.04	N	246690	500	207 억	402923	N	N	0	N	N
66	20230915	160850	57	100.00	KOSDAQ		금융	N	N	N	N		N	1372	13	2	0.96	109119068	80083	77.40	1359	1372	1346	1766	952	1359	1362.57	0.94	12236	1393	1375	1344	1326	1295	1385	1336	207	407	500	920	1	1	41477862	569	6.63	0.77	12	0.19	207.00	1788.00	2350	20230209	-41.62	1306	20230726	5.05	2350	-41.62	20230209	1306	5.05	20230726	2360	-41.86	20220915	1306	5.05	20230726	3.04	N	246690	500	207 억	390687	N	N	0	N	N
67	20230915	150845	57	100.00	KOSDAQ		금융	N	N	N	N		N	1367	8	2	0.59	100594601	73863	71.39	1359	1372	1346	1766	952	1359	1361.91	0.94	12241	1393	1375	1344	1326	1295	1385	1336	207	407	500	920	1	1	41477862	567	6.60	0.76	12	0.18	207.00	1788.00	2350	20230209	-41.83	1306	20230726	4.67	2350	-41.83	20230209	1306	4.67	20230726	2360	-42.08	20220915	1306	4.67	20230726	3.04	N	246690	500	207 억	390687	N	N	0	N	N
68	20230915	140851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1369	10	2	0.74	99194318	72839	70.40	1359	1372	1346	1766	952	1359	1361.83	0.94	11953	1393	1375	1344	1326	1295	1385	1336	207	407	500	920	1	1	41477862	568	6.61	0.77	12	0.18	207.00	1788.00	2350	20230209	-41.74	1306	20230726	4.82	2350	-41.74	20230209	1306	4.82	20230726	2360	-41.99	20220915	1306	4.82	20230726	3.04	N	246690	500	207 억	390687	N	N	0	N	N
69	20230915	130843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1367	8	2	0.59	93478468	68660	66.36	1359	1372	1346	1766	952	1359	1361.47	0.94	11448	1393	1375	1344	1326	1295	1385	1336	207	407	500	920	1	1	41477862	567	6.60	0.76	12	0.17	207.00	1788.00	2350	20230209	-41.83	1306	20230726	4.67	2350	-41.83	20230209	1306	4.67	20230726	2360	-42.08	20220915	1306	4.67	20230726	3.04	N	246690	500	207 억	390687	N	N	0	N	N
70	20230915	120846	57	100.00	KOSDAQ		금융	N	N	N	N		N	1368	9	2	0.66	82277736	60459	58.44	1359	1372	1346	1766	952	1359	1360.88	0.94	10832	1393	1375	1344	1326	1295	1385	1336	207	407	500	920	1	1	41477862	567	6.61	0.77	12	0.15	207.00	1788.00	2350	20230209	-41.79	1306	20230726	4.75	2350	-41.79	20230209	1306	4.75	20230726	2360	-42.03	20220915	1306	4.75	20230726	3.04	N	246690	500	207 억	390687	N	N	0	N	N
71	20230915	110853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1365	6	2	0.44	82000657	60256	58.24	1359	1372	1346	1766	952	1359	1360.87	0.94	10828	1393	1375	1344	1326	1295	1385	1336	207	407	500	920	1	1	41477862	566	6.59	0.76	12	0.15	207.00	1788.00	2350	20230209	-41.91	1306	20230726	4.52	2350	-41.91	20230209	1306	4.52	20230726	2360	-42.16	20220915	1306	4.52	20230726	3.04	N	246690	500	207 억	390687	N	N	0	N	N
72	20230915	100852	57	100.00	KOSDAQ		금융	N	N	N	N		N	1363	4	2	0.29	53117706	39028	37.72	1359	1372	1346	1766	952	1359	1361.02	0.94	5911	1393	1375	1344	1326	1295	1385	1336	207	407	500	920	1	1	41477862	565	6.58	0.76	12	0.09	207.00	1788.00	2350	20230209	-42.00	1306	20230726	4.36	2350	-42.00	20230209	1306	4.36	20230726	2360	-42.25	20220915	1306	4.36	20230726	3.04	N	246690	500	207 억	390687	N	N	0	N	N
73	20230915	090840	57	100.00	KOSDAQ		금융	N	N	N	N		N	1364	5	2	0.37	15408168	11339	10.96	1359	1370	1346	1766	952	1359	1358.86	0.94	907	1393	1375	1344	1326	1295	1385	1336	207	407	500	920	1	1	41477862	566	6.59	0.76	12	0.03	207.00	1788.00	2350	20230209	-41.96	1306	20230726	4.44	2350	-41.96	20230209	1306	4.44	20230726	2360	-42.20	20220915	1306	4.44	20230726	3.04	N	246690	500	207 억	390687	N	N	0	N	N
74	20230914	160852	57	100.00	KOSDAQ		금융	N	N	N	N		N	1359	46	2	3.50	138998069	103458	100.53	1313	1362	1313	1706	920	1313	1343.52	0.85	35783	1349	1330	1320	1301	1291	1326	1297	207	393	500	890	1	1	41477862	564	6.57	0.76	12	0.25	207.00	1788.00	2360	20220915	-42.42	1306	20230726	4.06	2350	-42.17	20230209	1306	4.06	20230726	2370	-42.66	20220914	1306	4.06	20230726	3.08	N	246690	500	207 억	352064	N	N	0	N	N
75	20230914	150824	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	37	2	2.82	132880824	98953	96.15	1313	1362	1313	1706	920	1313	1342.87	0.85	35368	1349	1330	1320	1301	1291	1326	1297	207	393	500	890	1	1	41477862	560	6.52	0.76	12	0.24	207.00	1788.00	2360	20220915	-42.80	1306	20230726	3.37	2350	-42.55	20230209	1306	3.37	20230726	2370	-43.04	20220914	1306	3.37	20230726	3.08	N	246690	500	207 억	352064	N	N	0	N	N
76	20230914	140843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1354	41	2	3.12	95490064	71396	69.37	1313	1359	1313	1706	920	1313	1337.47	0.85	25291	1349	1330	1320	1301	1291	1326	1297	207	393	500	890	1	1	41477862	562	6.54	0.76	12	0.17	207.00	1788.00	2360	20220915	-42.63	1306	20230726	3.68	2350	-42.38	20230209	1306	3.68	20230726	2370	-42.87	20220914	1306	3.68	20230726	3.08	N	246690	500	207 억	352064	N	N	0	N	N
77	20230914	130826	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	37	2	2.82	73288925	55006	53.45	1313	1350	1313	1706	920	1313	1332.38	0.85	26365	1349	1330	1320	1301	1291	1326	1297	207	393	500	890	1	1	41477862	560	6.52	0.76	12	0.13	207.00	1788.00	2360	20220915	-42.80	1306	20230726	3.37	2350	-42.55	20230209	1306	3.37	20230726	2370	-43.04	20220914	1306	3.37	20230726	3.08	N	246690	500	207 억	352064	N	N	0	N	N
78	20230914	120835	57	100.00	KOSDAQ		금융	N	N	N	N		N	1330	17	2	1.29	41913023	31583	30.69	1313	1335	1313	1706	920	1313	1327.08	0.85	9131	1349	1330	1320	1301	1291	1326	1297	207	393	500	890	1	1	41477862	552	6.43	0.74	12	0.08	207.00	1788.00	2360	20220915	-43.64	1306	20230726	1.84	2350	-43.40	20230209	1306	1.84	20230726	2370	-43.88	20220914	1306	1.84	20230726	3.08	N	246690	500	207 억	352064	N	N	0	N	N
79	20230914	110829	57	100.00	KOSDAQ		금융	N	N	N	N		N	1329	16	2	1.22	40895262	30818	29.94	1313	1335	1313	1706	920	1313	1326.99	0.85	9030	1349	1330	1320	1301	1291	1326	1297	207	393	500	890	1	1	41477862	551	6.42	0.74	12	0.07	207.00	1788.00	2360	20220915	-43.69	1306	20230726	1.76	2350	-43.45	20230209	1306	1.76	20230726	2370	-43.92	20220914	1306	1.76	20230726	3.08	N	246690	500	207 억	352064	N	N	0	N	N
80	20230914	100822	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	20	2	1.52	28994695	21876	21.26	1313	1335	1313	1706	920	1313	1325.41	0.85	7317	1349	1330	1320	1301	1291	1326	1297	207	393	500	890	1	1	41477862	553	6.44	0.75	12	0.05	207.00	1788.00	2360	20220915	-43.52	1306	20230726	2.07	2350	-43.28	20230209	1306	2.07	20230726	2370	-43.76	20220914	1306	2.07	20230726	3.08	N	246690	500	207 억	352064	N	N	0	N	N
81	20230914	090838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1328	15	2	1.14	11873923	9024	8.77	1313	1329	1313	1706	920	1313	1315.82	0.85	3010	1349	1330	1320	1301	1291	1326	1297	207	393	500	890	1	1	41477862	551	6.42	0.74	12	0.02	207.00	1788.00	2360	20220915	-43.73	1306	20230726	1.68	2350	-43.49	20230209	1306	1.68	20230726	2370	-43.97	20220914	1306	1.68	20230726	3.08	N	246690	500	207 억	352064	N	N	0	N	N
82	20230913	160842	57	100.00	KOSDAQ		금융	N	N	N	N		N	1313	-22	5	-1.65	134083743	101738	107.37	1335	1339	1310	1735	935	1335	1317.94	0.87	-11113	1374	1354	1342	1322	1310	1348	1316	207	400	500	900	1	1	41477862	545	6.34	0.73	12	0.25	207.00	1788.00	2370	20220914	-44.60	1306	20230726	0.54	2350	-44.13	20230209	1306	0.54	20230726	2390	-45.06	20220913	1306	0.54	20230726	3.08	N	246690	500	207 억	360337	N	N	0	N	N
83	20230913	150832	57	100.00	KOSDAQ		금융	N	N	N	N		N	1325	-10	5	-0.75	126992194	96337	101.67	1335	1339	1310	1735	935	1335	1318.21	0.87	-10719	1374	1354	1342	1322	1310	1348	1316	207	400	500	900	1	1	41477862	550	6.40	0.74	12	0.23	207.00	1788.00	2370	20220914	-44.09	1306	20230726	1.45	2350	-43.62	20230209	1306	1.45	20230726	2390	-44.56	20220913	1306	1.45	20230726	3.08	N	246690	500	207 억	360337	N	N	0	N	N
84	20230913	140841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1318	-17	5	-1.27	112094922	84977	89.68	1335	1339	1311	1735	935	1335	1319.12	0.87	-10040	1374	1354	1342	1322	1310	1348	1316	207	400	500	900	1	1	41477862	547	6.37	0.74	12	0.20	207.00	1788.00	2370	20220914	-44.39	1306	20230726	0.92	2350	-43.91	20230209	1306	0.92	20230726	2390	-44.85	20220913	1306	0.92	20230726	3.08	N	246690	500	207 억	360337	N	N	0	N	N
85	20230913	130816	57	100.00	KOSDAQ		금융	N	N	N	N		N	1321	-14	5	-1.05	103961565	78777	83.14	1335	1339	1311	1735	935	1335	1319.69	0.87	-10041	1374	1354	1342	1322	1310	1348	1316	207	400	500	900	1	1	41477862	548	6.38	0.74	12	0.19	207.00	1788.00	2370	20220914	-44.26	1306	20230726	1.15	2350	-43.79	20230209	1306	1.15	20230726	2390	-44.73	20220913	1306	1.15	20230726	3.08	N	246690	500	207 억	360337	N	N	0	N	N
86	20230913	120837	57	100.00	KOSDAQ		금융	N	N	N	N		N	1314	-21	5	-1.57	69231639	52335	55.23	1335	1339	1311	1735	935	1335	1322.86	0.87	-19941	1374	1354	1342	1322	1310	1348	1316	207	400	500	900	1	1	41477862	545	6.35	0.73	12	0.13	207.00	1788.00	2370	20220914	-44.56	1306	20230726	0.61	2350	-44.09	20230209	1306	0.61	20230726	2390	-45.02	20220913	1306	0.61	20230726	3.08	N	246690	500	207 억	360337	N	N	0	N	N
87	20230913	110837	57	100.00	KOSDAQ		금융	N	N	N	N		N	1319	-16	5	-1.20	49030786	37011	39.06	1335	1339	1318	1735	935	1335	1324.76	0.87	-17644	1374	1354	1342	1322	1310	1348	1316	207	400	500	900	1	1	41477862	547	6.37	0.74	12	0.09	207.00	1788.00	2370	20220914	-44.35	1306	20230726	1.00	2350	-43.87	20230209	1306	1.00	20230726	2390	-44.81	20220913	1306	1.00	20230726	3.08	N	246690	500	207 억	360337	N	N	0	N	N
88	20230913	100828	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	-2	5	-0.15	18969737	14282	15.07	1335	1339	1321	1735	935	1335	1328.23	0.87	-754	1374	1354	1342	1322	1310	1348	1316	207	400	500	900	1	1	41477862	553	6.44	0.75	12	0.03	207.00	1788.00	2370	20220914	-43.76	1306	20230726	2.07	2350	-43.28	20230209	1306	2.07	20230726	2390	-44.23	20220913	1306	2.07	20230726	3.08	N	246690	500	207 억	360337	N	N	0	N	N
89	20230913	090819	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	0	3	0.00	6680660	5022	5.30	1335	1339	1321	1735	935	1335	1330.28	0.87	-92	1374	1354	1342	1322	1310	1348	1316	207	400	500	900	1	1	41477862	554	6.45	0.75	12	0.01	207.00	1788.00	2370	20220914	-43.67	1306	20230726	2.22	2350	-43.19	20230209	1306	2.22	20230726	2390	-44.14	20220913	1306	2.22	20230726	3.08	N	246690	500	207 억	360337	N	N	0	N	N
90	20230912	160817	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	-19	5	-1.40	127495418	94755	123.76	1349	1362	1330	1760	948	1354	1345.53	0.94	-30976	1374	1364	1352	1342	1330	1358	1336	207	406	500	920	1	1	41477862	554	6.45	0.75	12	0.23	207.00	1788.00	2390	20220913	-44.14	1306	20230726	2.22	2350	-43.19	20230209	1306	2.22	20230726	2390	-44.14	20220913	1306	2.22	20230726	3.07	N	246690	500	207 억	390789	N	N	0	N	N
91	20230912	150826	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	-19	5	-1.40	124715052	92673	121.04	1349	1362	1330	1760	948	1354	1345.75	0.94	-30644	1374	1364	1352	1342	1330	1358	1336	207	406	500	920	1	1	41477862	554	6.45	0.75	12	0.22	207.00	1788.00	2390	20220913	-44.14	1306	20230726	2.22	2350	-43.19	20230209	1306	2.22	20230726	2390	-44.14	20220913	1306	2.22	20230726	3.07	N	246690	500	207 억	390789	N	N	0	N	N
92	20230912	140825	57	100.00	KOSDAQ		금융	N	N	N	N		N	1340	-14	5	-1.03	114135427	84748	110.69	1349	1362	1330	1760	948	1354	1346.76	0.94	-28381	1374	1364	1352	1342	1330	1358	1336	207	406	500	920	1	1	41477862	556	6.47	0.75	12	0.20	207.00	1788.00	2390	20220913	-43.93	1306	20230726	2.60	2350	-42.98	20230209	1306	2.60	20230726	2390	-43.93	20220913	1306	2.60	20230726	3.07	N	246690	500	207 억	390789	N	N	0	N	N
93	20230912	130814	57	100.00	KOSDAQ		금융	N	N	N	N		N	1345	-9	5	-0.66	80808727	59828	78.14	1349	1362	1342	1760	948	1354	1350.68	0.94	-23224	1374	1364	1352	1342	1330	1358	1336	207	406	500	920	1	1	41477862	558	6.50	0.75	12	0.14	207.00	1788.00	2390	20220913	-43.72	1306	20230726	2.99	2350	-42.77	20230209	1306	2.99	20230726	2390	-43.72	20220913	1306	2.99	20230726	3.07	N	246690	500	207 억	390789	N	N	0	N	N
94	20230912	120813	57	100.00	KOSDAQ		금융	N	N	N	N		N	1347	-7	5	-0.52	50140510	37032	48.37	1349	1362	1347	1760	948	1354	1353.98	0.94	-14689	1374	1364	1352	1342	1330	1358	1336	207	406	500	920	1	1	41477862	559	6.51	0.75	12	0.09	207.00	1788.00	2390	20220913	-43.64	1306	20230726	3.14	2350	-42.68	20230209	1306	3.14	20230726	2390	-43.64	20220913	1306	3.14	20230726	3.07	N	246690	500	207 억	390789	N	N	0	N	N
95	20230912	110818	57	100.00	KOSDAQ		금융	N	N	N	N		N	1349	-5	5	-0.37	25330631	18697	24.42	1349	1362	1348	1760	948	1354	1354.80	0.94	2121	1374	1364	1352	1342	1330	1358	1336	207	406	500	920	1	1	41477862	560	6.52	0.75	12	0.05	207.00	1788.00	2390	20220913	-43.56	1306	20230726	3.29	2350	-42.60	20230209	1306	3.29	20230726	2390	-43.56	20220913	1306	3.29	20230726	3.07	N	246690	500	207 억	390789	N	N	0	N	N
96	20230912	100810	57	100.00	KOSDAQ		금융	N	N	N	N		N	1354	0	3	0.00	19332092	14258	18.62	1349	1362	1349	1760	948	1354	1355.88	0.94	2379	1374	1364	1352	1342	1330	1358	1336	207	406	500	920	1	1	41477862	562	6.54	0.76	12	0.03	207.00	1788.00	2390	20220913	-43.35	1306	20230726	3.68	2350	-42.38	20230209	1306	3.68	20230726	2390	-43.35	20220913	1306	3.68	20230726	3.07	N	246690	500	207 억	390789	N	N	0	N	N
97	20230912	090829	57	100.00	KOSDAQ		금융	N	N	N	N		N	1356	2	2	0.15	5620473	4159	5.43	1349	1362	1349	1760	948	1354	1351.40	0.94	1977	1374	1364	1352	1342	1330	1358	1336	207	406	500	920	1	1	41477862	562	6.55	0.76	12	0.01	207.00	1788.00	2390	20220913	-43.26	1306	20230726	3.83	2350	-42.30	20230209	1306	3.83	20230726	2390	-43.26	20220913	1306	3.83	20230726	3.07	N	246690	500	207 억	390789	N	N	0	N	N
98	20230911	160811	57	100.00	KOSDAQ		금융	N	N	N	N		N	1354	-2	5	-0.15	101099751	75086	75.74	1357	1362	1340	1762	950	1356	1346.45	0.92	10272	1381	1368	1354	1341	1327	1375	1348	207	406	500	920	1	1	41477862	562	6.54	0.76	12	0.18	207.00	1788.00	2440	20220908	-44.51	1306	20230726	3.68	2350	-42.38	20230209	1306	3.68	20230726	2390	-43.35	20220913	1306	3.68	20230726	3.12	N	246690	500	207 억	380366	N	N	0	N	N
99	20230911	150816	57	100.00	KOSDAQ		금융	N	N	N	N		N	1347	-9	5	-0.66	96970384	72027	72.65	1357	1362	1340	1762	950	1356	1346.31	0.92	10726	1381	1368	1354	1341	1327	1375	1348	207	406	500	920	1	1	41477862	559	6.51	0.75	12	0.17	207.00	1788.00	2440	20220908	-44.80	1306	20230726	3.14	2350	-42.68	20230209	1306	3.14	20230726	2390	-43.64	20220913	1306	3.14	20230726	3.12	N	246690	500	207 억	380366	N	N	0	N	N
100	20230911	140825	57	100.00	KOSDAQ		금융	N	N	N	N		N	1349	-7	5	-0.52	94902641	70493	71.11	1357	1362	1340	1762	950	1356	1346.27	0.92	10843	1381	1368	1354	1341	1327	1375	1348	207	406	500	920	1	1	41477862	560	6.52	0.75	12	0.17	207.00	1788.00	2440	20220908	-44.71	1306	20230726	3.29	2350	-42.60	20230209	1306	3.29	20230726	2390	-43.56	20220913	1306	3.29	20230726	3.12	N	246690	500	207 억	380366	N	N	0	N	N
101	20230911	130759	57	100.00	KOSDAQ		금융	N	N	N	N		N	1341	-15	5	-1.11	77658886	57649	58.15	1357	1362	1340	1762	950	1356	1347.10	0.92	5785	1381	1368	1354	1341	1327	1375	1348	207	406	500	920	1	1	41477862	556	6.48	0.75	12	0.14	207.00	1788.00	2440	20220908	-45.04	1306	20230726	2.68	2350	-42.94	20230209	1306	2.68	20230726	2390	-43.89	20220913	1306	2.68	20230726	3.12	N	246690	500	207 억	380366	N	N	0	N	N
102	20230911	120815	57	100.00	KOSDAQ		금융	N	N	N	N		N	1346	-10	5	-0.74	45605048	33799	34.09	1357	1362	1340	1762	950	1356	1349.30	0.92	1685	1381	1368	1354	1341	1327	1375	1348	207	406	500	920	1	1	41477862	558	6.50	0.75	12	0.08	207.00	1788.00	2440	20220908	-44.84	1306	20230726	3.06	2350	-42.72	20230209	1306	3.06	20230726	2390	-43.68	20220913	1306	3.06	20230726	3.12	N	246690	500	207 억	380366	N	N	0	N	N
103	20230911	110800	57	100.00	KOSDAQ		금융	N	N	N	N		N	1355	-1	5	-0.07	27946757	20736	20.92	1357	1362	1340	1762	950	1356	1347.74	0.92	-946	1381	1368	1354	1341	1327	1375	1348	207	406	500	920	1	1	41477862	562	6.55	0.76	12	0.05	207.00	1788.00	2440	20220908	-44.47	1306	20230726	3.75	2350	-42.34	20230209	1306	3.75	20230726	2390	-43.31	20220913	1306	3.75	20230726	3.12	N	246690	500	207 억	380366	N	N	0	N	N
104	20230911	100758	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	-6	5	-0.44	25839137	19176	19.34	1357	1362	1340	1762	950	1356	1347.47	0.92	-857	1381	1368	1354	1341	1327	1375	1348	207	406	500	920	1	1	41477862	560	6.52	0.76	12	0.05	207.00	1788.00	2440	20220908	-44.67	1306	20230726	3.37	2350	-42.55	20230209	1306	3.37	20230726	2390	-43.51	20220913	1306	3.37	20230726	3.12	N	246690	500	207 억	380366	N	N	0	N	N
105	20230911	090756	57	100.00	KOSDAQ		금융	N	N	N	N		N	1355	-1	5	-0.07	10283364	7589	7.65	1357	1362	1349	1762	950	1356	1355.04	0.92	-4203	1381	1368	1354	1341	1327	1375	1348	207	406	500	920	1	1	41477862	562	6.55	0.76	12	0.02	207.00	1788.00	2440	20220908	-44.47	1306	20230726	3.75	2350	-42.34	20230209	1306	3.75	20230726	2390	-43.31	20220913	1306	3.75	20230726	3.12	N	246690	500	207 억	380366	N	N	0	N	N
106	20230908	160818	57	100.00	KOSDAQ		금융	N	N	N	N		N	1356	-3	5	-0.22	133791631	99079	89.76	1352	1367	1340	1766	952	1359	1350.35	0.87	14681	1429	1394	1372	1337	1315	1383	1326	207	407	500	920	1	1	41477862	562	6.55	0.76	12	0.24	207.00	1788.00	2560	20220907	-47.03	1306	20230726	3.83	2350	-42.30	20230209	1306	3.83	20230726	2440	-44.43	20220908	1306	3.83	20230726	3.09	N	246690	500	207 억	359979	N	N	29	N	N
107	20230908	150817	57	100.00	KOSDAQ		금융	N	N	N	N		N	1352	-7	5	-0.52	131178098	97153	88.02	1352	1367	1340	1766	952	1359	1350.22	0.87	15420	1429	1394	1372	1337	1315	1383	1326	207	407	500	920	1	1	41477862	561	6.53	0.76	12	0.23	207.00	1788.00	2560	20220907	-47.19	1306	20230726	3.52	2350	-42.47	20230209	1306	3.52	20230726	2440	-44.59	20220908	1306	3.52	20230726	3.09	N	246690	500	207 억	359979	N	N	29	N	N
108	20230908	140808	57	100.00	KOSDAQ		금융	N	N	N	N		N	1347	-12	5	-0.88	127367052	94327	85.46	1352	1367	1340	1766	952	1359	1350.27	0.87	15148	1429	1394	1372	1337	1315	1383	1326	207	407	500	920	1	1	41477862	559	6.51	0.75	12	0.23	207.00	1788.00	2560	20220907	-47.38	1306	20230726	3.14	2350	-42.68	20230209	1306	3.14	20230726	2440	-44.80	20220908	1306	3.14	20230726	3.09	N	246690	500	207 억	359979	N	N	29	N	N
109	20230908	130817	57	100.00	KOSDAQ		금융	N	N	N	N		N	1349	-10	5	-0.74	118722093	87907	79.64	1352	1367	1340	1766	952	1359	1350.54	0.87	14864	1429	1394	1372	1337	1315	1383	1326	207	407	500	920	1	1	41477862	560	6.52	0.75	12	0.21	207.00	1788.00	2560	20220907	-47.30	1306	20230726	3.29	2350	-42.60	20230209	1306	3.29	20230726	2440	-44.71	20220908	1306	3.29	20230726	3.09	N	246690	500	207 억	359979	N	N	29	N	N
110	20230908	120828	57	100.00	KOSDAQ		금융	N	N	N	N		N	1346	-13	5	-0.96	92470237	68400	61.97	1352	1367	1345	1766	952	1359	1351.90	0.87	15217	1429	1394	1372	1337	1315	1383	1326	207	407	500	920	1	1	41477862	558	6.50	0.75	12	0.16	207.00	1788.00	2560	20220907	-47.42	1306	20230726	3.06	2350	-42.72	20230209	1306	3.06	20230726	2440	-44.84	20220908	1306	3.06	20230726	3.09	N	246690	500	207 억	359979	N	N	29	N	N
111	20230908	110822	57	100.00	KOSDAQ		금융	N	N	N	N		N	1348	-11	5	-0.81	59071512	43628	39.53	1352	1367	1347	1766	952	1359	1353.98	0.87	12238	1429	1394	1372	1337	1315	1383	1326	207	407	500	920	1	1	41477862	559	6.51	0.75	12	0.11	207.00	1788.00	2560	20220907	-47.34	1306	20230726	3.22	2350	-42.64	20230209	1306	3.22	20230726	2440	-44.75	20220908	1306	3.22	20230726	3.09	N	246690	500	207 억	359979	N	N	29	N	N
112	20230908	100815	57	100.00	KOSDAQ		금융	N	N	N	N		N	1353	-6	5	-0.44	28023661	20666	18.72	1352	1365	1347	1766	952	1359	1356.03	0.87	6543	1429	1394	1372	1337	1315	1383	1326	207	407	500	920	1	1	41477862	561	6.54	0.76	12	0.05	207.00	1788.00	2560	20220907	-47.15	1306	20230726	3.60	2350	-42.43	20230209	1306	3.60	20230726	2440	-44.55	20220908	1306	3.60	20230726	3.09	N	246690	500	207 억	359979	N	N	29	N	N
113	20230908	090820	57	100.00	KOSDAQ		금융	N	N	N	N		N	1356	-3	5	-0.22	1794620	1327	1.20	1352	1358	1347	1766	952	1359	1352.39	0.87	-325	1429	1394	1372	1337	1315	1383	1326	207	407	500	920	1	1	41477862	562	6.55	0.76	12	0.00	207.00	1788.00	2560	20220907	-47.03	1306	20230726	3.83	2350	-42.30	20230209	1306	3.83	20230726	2440	-44.43	20220908	1306	3.83	20230726	3.09	N	246690	500	207 억	359979	N	N	29	N	N
114	20230907	160806	57	100.00	KOSDAQ		금융	N	N	N	N		N	1359	-33	5	-2.37	151632745	110376	245.97	1387	1407	1350	1809	975	1392	1373.78	0.91	-17568	1423	1407	1397	1381	1371	1415	1389	207	417	500	940	1	1	41477862	564	6.57	0.76	12	0.27	207.00	1788.00	2655	20220906	-48.81	1306	20230726	4.06	2350	-42.17	20230209	1306	4.06	20230726	2560	-46.91	20220907	1306	4.06	20230726	3.07	N	246690	500	207 억	375613	N	N	29	N	N
115	20230907	150811	57	100.00	KOSDAQ		금융	N	N	N	N		N	1360	-32	5	-2.30	133677241	97106	216.40	1387	1407	1350	1809	975	1392	1376.61	0.91	-18490	1423	1407	1397	1381	1371	1415	1389	207	417	500	940	1	1	41477862	564	6.57	0.76	12	0.23	207.00	1788.00	2655	20220906	-48.78	1306	20230726	4.13	2350	-42.13	20230209	1306	4.13	20230726	2560	-46.88	20220907	1306	4.13	20230726	3.07	N	246690	500	207 억	375613	N	N	23	N	N
116	20230907	140809	57	100.00	KOSDAQ		금융	N	N	N	N		N	1361	-31	5	-2.23	110981768	80393	179.16	1387	1407	1360	1809	975	1392	1380.49	0.91	-18095	1423	1407	1397	1381	1371	1415	1389	207	417	500	940	1	1	41477862	565	6.57	0.76	12	0.19	207.00	1788.00	2655	20220906	-48.74	1306	20230726	4.21	2350	-42.09	20230209	1306	4.21	20230726	2560	-46.84	20220907	1306	4.21	20230726	3.07	N	246690	500	207 억	375613	N	N	23	N	N
117	20230907	130805	57	100.00	KOSDAQ		금융	N	N	N	N		N	1378	-14	5	-1.01	69309748	49959	111.33	1387	1407	1375	1809	975	1392	1387.33	0.91	-17033	1423	1407	1397	1381	1371	1415	1389	207	417	500	940	1	1	41477862	572	6.66	0.77	12	0.12	207.00	1788.00	2655	20220906	-48.10	1306	20230726	5.51	2350	-41.36	20230209	1306	5.51	20230726	2560	-46.17	20220907	1306	5.51	20230726	3.07	N	246690	500	207 억	375613	N	N	23	N	N
118	20230907	120817	57	100.00	KOSDAQ		금융	N	N	N	N		N	1380	-12	5	-0.86	54096668	38931	86.76	1387	1407	1375	1809	975	1392	1389.55	0.91	-15127	1423	1407	1397	1381	1371	1415	1389	207	417	500	940	1	1	41477862	572	6.67	0.77	12	0.09	207.00	1788.00	2655	20220906	-48.02	1306	20230726	5.67	2350	-41.28	20230209	1306	5.67	20230726	2560	-46.09	20220907	1306	5.67	20230726	3.07	N	246690	500	207 억	375613	N	N	23	N	N
119	20230907	110811	57	100.00	KOSDAQ		금융	N	N	N	N		N	1383	-9	5	-0.65	49517584	35627	79.40	1387	1407	1375	1809	975	1392	1389.89	0.91	-14219	1423	1407	1397	1381	1371	1415	1389	207	417	500	940	1	1	41477862	574	6.68	0.77	12	0.09	207.00	1788.00	2655	20220906	-47.91	1306	20230726	5.90	2350	-41.15	20230209	1306	5.90	20230726	2560	-45.98	20220907	1306	5.90	20230726	3.07	N	246690	500	207 억	375613	N	N	23	N	N
120	20230907	100811	57	100.00	KOSDAQ		금융	N	N	N	N		N	1395	3	2	0.22	33476767	23998	53.48	1387	1407	1383	1809	975	1392	1394.98	0.91	-11540	1423	1407	1397	1381	1371	1415	1389	207	417	500	940	1	1	41477862	579	6.74	0.78	12	0.06	207.00	1788.00	2655	20220906	-47.46	1306	20230726	6.81	2350	-40.64	20230209	1306	6.81	20230726	2560	-45.51	20220907	1306	6.81	20230726	3.07	N	246690	500	207 억	375613	N	N	23	N	N
121	20230907	090823	57	100.00	KOSDAQ		금융	N	N	N	N		N	1397	5	2	0.36	7449320	5362	11.95	1387	1397	1387	1809	975	1392	1389.28	0.91	-460	1423	1407	1397	1381	1371	1415	1389	207	417	500	940	1	1	41477862	579	6.75	0.78	12	0.01	207.00	1788.00	2655	20220906	-47.38	1306	20230726	6.97	2350	-40.55	20230209	1306	6.97	20230726	2560	-45.43	20220907	1306	6.97	20230726	3.07	N	246690	500	207 억	375613	N	N	23	N	N
122	20230906	160807	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1392	2	2	0.14	62774366	44872	50.58	1390	1413	1387	1807	973	1390	1398.97	0.89	3603	1422	1406	1391	1375	1360	1405	1374	207	417	500	940	1	1	41477862	577	6.72	0.78	12	0.11	207.00	1788.00	2655	20220906	-47.57	1306	20230726	6.58	2350	-40.77	20230209	1306	6.58	20230726	2655	-47.57	20220906	1306	6.58	20230726	3.10	N	246690	500	207 억	368460	N	N	23	N	N
123	20230906	150810	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1393	3	2	0.22	59269900	42353	47.74	1390	1413	1387	1807	973	1390	1399.43	0.89	3910	1422	1406	1391	1375	1360	1405	1374	207	417	500	940	1	1	41477862	578	6.73	0.78	12	0.10	207.00	1788.00	2655	20220906	-47.53	1306	20230726	6.66	2350	-40.72	20230209	1306	6.66	20230726	2655	-47.53	20220906	1306	6.66	20230726	3.10	N	246690	500	207 억	368460	N	N	34	N	N
124	20230906	140810	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1390	0	3	0.00	55031889	39305	44.30	1390	1413	1389	1807	973	1390	1400.12	0.89	5083	1422	1406	1391	1375	1360	1405	1374	207	417	500	940	1	1	41477862	577	6.71	0.78	12	0.09	207.00	1788.00	2655	20220906	-47.65	1306	20230726	6.43	2350	-40.85	20230209	1306	6.43	20230726	2655	-47.65	20220906	1306	6.43	20230726	3.10	N	246690	500	207 억	368460	N	N	34	N	N
125	20230906	130802	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1394	4	2	0.29	49210549	35122	39.59	1390	1413	1389	1807	973	1390	1401.13	0.89	7716	1422	1406	1391	1375	1360	1405	1374	207	417	500	940	1	1	41477862	578	6.73	0.78	12	0.08	207.00	1788.00	2655	20220906	-47.50	1306	20230726	6.74	2350	-40.68	20230209	1306	6.74	20230726	2655	-47.50	20220906	1306	6.74	20230726	3.10	N	246690	500	207 억	368460	N	N	34	N	N
126	20230906	120813	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1400	10	2	0.72	32317614	23038	25.97	1390	1413	1389	1807	973	1390	1402.80	0.89	9848	1422	1406	1391	1375	1360	1405	1374	207	417	500	940	1	1	41477862	581	6.76	0.78	12	0.06	207.00	1788.00	2655	20220906	-47.27	1306	20230726	7.20	2350	-40.43	20230209	1306	7.20	20230726	2655	-47.27	20220906	1306	7.20	20230726	3.10	N	246690	500	207 억	368460	N	N	34	N	N
127	20230906	110818	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1404	14	2	1.01	31221286	22257	25.09	1390	1413	1389	1807	973	1390	1402.76	0.89	9882	1422	1406	1391	1375	1360	1405	1374	207	417	500	940	1	1	41477862	582	6.78	0.79	12	0.05	207.00	1788.00	2655	20220906	-47.12	1306	20230726	7.50	2350	-40.26	20230209	1306	7.50	20230726	2655	-47.12	20220906	1306	7.50	20230726	3.10	N	246690	500	207 억	368460	N	N	34	N	N
128	20230906	100756	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1406	16	2	1.15	28314586	20176	22.74	1390	1413	1389	1807	973	1390	1403.38	0.89	8464	1422	1406	1391	1375	1360	1405	1374	207	417	500	940	1	1	41477862	583	6.79	0.79	12	0.05	207.00	1788.00	2655	20220906	-47.04	1306	20230726	7.66	2350	-40.17	20230209	1306	7.66	20230726	2655	-47.04	20220906	1306	7.66	20230726	3.10	N	246690	500	207 억	368460	N	N	34	N	N
129	20230906	090759	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1395	5	2	0.36	2303227	1657	1.87	1390	1395	1389	1807	973	1390	1390.00	0.89	635	1422	1406	1391	1375	1360	1405	1374	207	417	500	940	1	1	41477862	579	6.74	0.78	12	0.00	207.00	1788.00	2655	20220906	-47.46	1306	20230726	6.81	2350	-40.64	20230209	1306	6.81	20230726	2655	-47.46	20220906	1306	6.81	20230726	3.10	N	246690	500	207 억	368460	N	N	34	N	N
130	20230905	160802	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1390	-3	5	-0.22	123234720	88720	67.27	1390	1407	1376	1810	976	1393	1389.03	0.87	8823	1467	1429	1407	1369	1347	1449	1389	207	417	500	940	1	1	41477862	577	6.71	0.78	12	0.21	207.00	1788.00	2655	20220906	-47.65	1306	20230726	6.43	2350	-40.85	20230209	1306	6.43	20230726	2655	-47.65	20220906	1306	6.43	20230726	3.16	N	246690	500	207 억	359501	N	N	34	N	N
131	20230905	150812	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1394	1	2	0.07	119152568	85786	65.05	1390	1407	1376	1810	976	1393	1388.95	0.87	8216	1467	1429	1407	1369	1347	1449	1389	207	417	500	940	1	1	41477862	578	6.73	0.78	12	0.21	207.00	1788.00	2655	20220906	-47.50	1306	20230726	6.74	2350	-40.68	20230209	1306	6.74	20230726	2655	-47.50	20220906	1306	6.74	20230726	3.16	N	246690	500	207 억	359501	N	N	1183	N	N
132	20230905	140810	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1386	-7	5	-0.50	81826612	58960	44.71	1390	1407	1376	1810	976	1393	1387.83	0.87	2548	1467	1429	1407	1369	1347	1449	1389	207	417	500	940	1	1	41477862	575	6.70	0.78	12	0.14	207.00	1788.00	2655	20220906	-47.80	1306	20230726	6.13	2350	-41.02	20230209	1306	6.13	20230726	2655	-47.80	20220906	1306	6.13	20230726	3.16	N	246690	500	207 억	359501	N	N	1183	N	N
133	20230905	130751	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1384	-9	5	-0.65	52662088	37918	28.75	1390	1407	1383	1810	976	1393	1388.84	0.87	5579	1467	1429	1407	1369	1347	1449	1389	207	417	500	940	1	1	41477862	574	6.69	0.77	12	0.09	207.00	1788.00	2655	20220906	-47.87	1306	20230726	5.97	2350	-41.11	20230209	1306	5.97	20230726	2655	-47.87	20220906	1306	5.97	20230726	3.16	N	246690	500	207 억	359501	N	N	1183	N	N
134	20230905	120756	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1388	-5	5	-0.36	37451885	26939	20.43	1390	1407	1383	1810	976	1393	1390.25	0.87	8028	1467	1429	1407	1369	1347	1449	1389	207	417	500	940	1	1	41477862	576	6.71	0.78	12	0.06	207.00	1788.00	2655	20220906	-47.72	1306	20230726	6.28	2350	-40.94	20230209	1306	6.28	20230726	2655	-47.72	20220906	1306	6.28	20230726	3.16	N	246690	500	207 억	359501	N	N	1183	N	N
135	20230905	110802	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1387	-6	5	-0.43	35595886	25604	19.41	1390	1407	1383	1810	976	1393	1390.25	0.87	8052	1467	1429	1407	1369	1347	1449	1389	207	417	500	940	1	1	41477862	575	6.70	0.78	12	0.06	207.00	1788.00	2655	20220906	-47.76	1306	20230726	6.20	2350	-40.98	20230209	1306	6.20	20230726	2655	-47.76	20220906	1306	6.20	20230726	3.16	N	246690	500	207 억	359501	N	N	1183	N	N
136	20230905	100751	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1390	-3	5	-0.22	31788918	22860	17.33	1390	1407	1383	1810	976	1393	1390.59	0.87	8671	1467	1429	1407	1369	1347	1449	1389	207	417	500	940	1	1	41477862	577	6.71	0.78	12	0.06	207.00	1788.00	2655	20220906	-47.65	1306	20230726	6.43	2350	-40.85	20230209	1306	6.43	20230726	2655	-47.65	20220906	1306	6.43	20230726	3.16	N	246690	500	207 억	359501	N	N	1183	N	N
137	20230905	090751	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1401	8	2	0.57	18268915	13114	9.94	1390	1407	1386	1810	976	1393	1393.08	0.87	8953	1467	1429	1407	1369	1347	1449	1389	207	417	500	940	1	1	41477862	581	6.77	0.78	12	0.03	207.00	1788.00	2655	20220906	-47.23	1306	20230726	7.27	2350	-40.38	20230209	1306	7.27	20230726	2655	-47.23	20220906	1306	7.27	20230726	3.16	N	246690	500	207 억	359501	N	N	1183	N	N
138	20230904	160748	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1393	9	2	0.65	183268098	130082	155.16	1391	1445	1385	1799	969	1384	1408.87	0.88	-2455	1417	1400	1392	1375	1367	1396	1371	207	415	500	940	1	1	41477862	578	6.73	0.78	12	0.31	207.00	1788.00	2655	20220906	-47.53	1306	20230726	6.66	2350	-40.72	20230209	1306	6.66	20230726	2655	-47.53	20220906	1306	6.66	20230726	3.16	N	246690	500	207 억	363179	N	N	1183	N	N
139	20230904	150738	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1403	19	2	1.37	179697654	127520	152.11	1391	1445	1385	1799	969	1384	1409.17	0.88	-2235	1417	1400	1392	1375	1367	1396	1371	207	415	500	940	1	1	41477862	582	6.78	0.78	12	0.31	207.00	1788.00	2655	20220906	-47.16	1306	20230726	7.43	2350	-40.30	20230209	1306	7.43	20230726	2655	-47.16	20220906	1306	7.43	20230726	3.16	N	246690	500	207 억	363179	N	N	3	N	N
140	20230904	140734	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1406	22	2	1.59	173907429	123394	147.19	1391	1445	1385	1799	969	1384	1409.37	0.88	-2491	1417	1400	1392	1375	1367	1396	1371	207	415	500	940	1	1	41477862	583	6.79	0.79	12	0.30	207.00	1788.00	2655	20220906	-47.04	1306	20230726	7.66	2350	-40.17	20230209	1306	7.66	20230726	2655	-47.04	20220906	1306	7.66	20230726	3.16	N	246690	500	207 억	363179	N	N	3	N	N
141	20230904	130746	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1398	14	2	1.01	164600990	116738	139.25	1391	1445	1385	1799	969	1384	1410.00	0.88	-5324	1417	1400	1392	1375	1367	1396	1371	207	415	500	940	1	1	41477862	580	6.75	0.78	12	0.28	207.00	1788.00	2655	20220906	-47.34	1306	20230726	7.04	2350	-40.51	20230209	1306	7.04	20230726	2655	-47.34	20220906	1306	7.04	20230726	3.16	N	246690	500	207 억	363179	N	N	3	N	N
142	20230904	120731	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1395	11	2	0.79	149938245	106202	126.68	1391	1445	1385	1799	969	1384	1411.82	0.88	-5941	1417	1400	1392	1375	1367	1396	1371	207	415	500	940	1	1	41477862	579	6.74	0.78	12	0.26	207.00	1788.00	2655	20220906	-47.46	1306	20230726	6.81	2350	-40.64	20230209	1306	6.81	20230726	2655	-47.46	20220906	1306	6.81	20230726	3.16	N	246690	500	207 억	363179	N	N	3	N	N
143	20230904	110718	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1409	25	2	1.81	145616443	103111	122.99	1391	1445	1385	1799	969	1384	1412.23	0.88	-7081	1417	1400	1392	1375	1367	1396	1371	207	415	500	940	1	1	41477862	584	6.81	0.79	12	0.25	207.00	1788.00	2655	20220906	-46.93	1306	20230726	7.89	2350	-40.04	20230209	1306	7.89	20230726	2655	-46.93	20220906	1306	7.89	20230726	3.16	N	246690	500	207 억	363179	N	N	3	N	N
144	20230904	100723	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1395	11	2	0.79	109237776	77106	91.97	1391	1445	1385	1799	969	1384	1416.72	0.88	-6789	1417	1400	1392	1375	1367	1396	1371	207	415	500	940	1	1	41477862	579	6.74	0.78	12	0.19	207.00	1788.00	2655	20220906	-47.46	1306	20230726	6.81	2350	-40.64	20230209	1306	6.81	20230726	2655	-47.46	20220906	1306	6.81	20230726	3.16	N	246690	500	207 억	363179	N	N	3	N	N
145	20230904	090737	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1398	14	2	1.01	12160245	8703	10.38	1391	1399	1385	1799	969	1384	1397.25	0.88	-8541	1417	1400	1392	1375	1367	1396	1371	207	415	500	940	1	1	41477862	580	6.75	0.78	12	0.02	207.00	1788.00	2655	20220906	-47.34	1306	20230726	7.04	2350	-40.51	20230209	1306	7.04	20230726	2655	-47.34	20220906	1306	7.04	20230726	3.16	N	246690	500	207 억	363179	N	N	3	N	N
146	20230901	160727	57	100.00	KOSDAQ		금융	N	N	N	N		N	1384	-21	5	-1.49	116796486	83835	154.87	1405	1409	1384	1826	984	1405	1393.17	0.86	5618	1431	1417	1405	1391	1379	1412	1386	207	421	500	950	1	1	41477862	574	6.69	0.77	12	0.20	207.00	1788.00	2655	20220906	-47.87	1306	20230726	5.97	2350	-41.11	20230209	1306	5.97	20230726	2655	-47.87	20220906	1306	5.97	20230726	3.15	N	246690	500	207 억	357546	N	N	3	N	N
147	20230901	150736	57	100.00	KOSDAQ		금융	N	N	N	N		N	1386	-19	5	-1.35	107145147	76864	141.99	1405	1409	1386	1826	984	1405	1393.96	0.86	5535	1431	1417	1405	1391	1379	1412	1386	207	421	500	950	1	1	41477862	575	6.70	0.78	12	0.19	207.00	1788.00	2655	20220906	-47.80	1306	20230726	6.13	2350	-41.02	20230209	1306	6.13	20230726	2655	-47.80	20220906	1306	6.13	20230726	3.15	N	246690	500	207 억	357546	N	N	5	N	N
148	20230901	140737	57	100.00	KOSDAQ		금융	N	N	N	N		N	1390	-15	5	-1.07	86901705	62276	115.04	1405	1409	1389	1826	984	1405	1395.43	0.86	5093	1431	1417	1405	1391	1379	1412	1386	207	421	500	950	1	1	41477862	577	6.71	0.78	12	0.15	207.00	1788.00	2655	20220906	-47.65	1306	20230726	6.43	2350	-40.85	20230209	1306	6.43	20230726	2655	-47.65	20220906	1306	6.43	20230726	3.15	N	246690	500	207 억	357546	N	N	5	N	N
149	20230901	130715	57	100.00	KOSDAQ		금융	N	N	N	N		N	1400	-5	5	-0.36	75519697	54110	99.96	1405	1409	1389	1826	984	1405	1395.67	0.86	5533	1431	1417	1405	1391	1379	1412	1386	207	421	500	950	1	1	41477862	581	6.76	0.78	12	0.13	207.00	1788.00	2655	20220906	-47.27	1306	20230726	7.20	2350	-40.43	20230209	1306	7.20	20230726	2655	-47.27	20220906	1306	7.20	20230726	3.15	N	246690	500	207 억	357546	N	N	5	N	N
150	20230901	120725	57	100.00	KOSDAQ		금융	N	N	N	N		N	1389	-16	5	-1.14	62914881	45095	83.30	1405	1409	1389	1826	984	1405	1395.16	0.86	6598	1431	1417	1405	1391	1379	1412	1386	207	421	500	950	1	1	41477862	576	6.71	0.78	12	0.11	207.00	1788.00	2655	20220906	-47.68	1306	20230726	6.36	2350	-40.89	20230209	1306	6.36	20230726	2655	-47.68	20220906	1306	6.36	20230726	3.15	N	246690	500	207 억	357546	N	N	5	N	N
151	20230901	110724	57	100.00	KOSDAQ		금융	N	N	N	N		N	1392	-13	5	-0.93	50353446	36065	66.62	1405	1409	1391	1826	984	1405	1396.19	0.86	6212	1431	1417	1405	1391	1379	1412	1386	207	421	500	950	1	1	41477862	577	6.72	0.78	12	0.09	207.00	1788.00	2655	20220906	-47.57	1306	20230726	6.58	2350	-40.77	20230209	1306	6.58	20230726	2655	-47.57	20220906	1306	6.58	20230726	3.15	N	246690	500	207 억	357546	N	N	5	N	N
152	20230901	100720	57	100.00	KOSDAQ		금융	N	N	N	N		N	1403	-2	5	-0.14	20948172	14962	27.64	1405	1409	1395	1826	984	1405	1400.09	0.86	-4484	1431	1417	1405	1391	1379	1412	1386	207	421	500	950	1	1	41477862	582	6.78	0.78	12	0.04	207.00	1788.00	2655	20220906	-47.16	1306	20230726	7.43	2350	-40.30	20230209	1306	7.43	20230726	2655	-47.16	20220906	1306	7.43	20230726	3.15	N	246690	500	207 억	357546	N	N	5	N	N
153	20230901	090709	57	100.00	KOSDAQ		금융	N	N	N	N		N	1397	-8	5	-0.57	3858111	2748	5.08	1405	1409	1397	1826	984	1405	1403.97	0.86	-1406	1431	1417	1405	1391	1379	1412	1386	207	421	500	950	1	1	41477862	579	6.75	0.78	12	0.01	207.00	1788.00	2655	20220906	-47.38	1306	20230726	6.97	2350	-40.55	20230209	1306	6.97	20230726	2655	-47.38	20220906	1306	6.97	20230726	3.15	N	246690	500	207 억	357546	N	N	5	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History