KissMeData/053580/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

76 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	20230831	160540	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	-70	5	-0.58	62698720	5242	95.41	12020	12050	11870	15560	8380	11970	11960.84	12.95	-767	12110	12040	11970	11900	11830	12005	11865	69	3590	500	8610	10	1	13636248	1623	14.22	1.48	12	0.04	837.00	8042.00	20100	20220830	-40.80	11630	20230823	2.32	17890	-33.48	20230214	11630	2.32	20230823	20000	-40.50	20220901	11630	2.32	20230823	0.92	N	053580	500	68 억	1766420	N	N	0	N	N
3	20230831	150702	57	100.00	KOSDAQ		금융	N	N	N	N		N	11870	-100	5	-0.84	57002650	4763	86.69	12020	12050	11870	15560	8380	11970	11967.80	12.95	-446	12110	12040	11970	11900	11830	12005	11865	69	3590	500	8610	10	1	13636248	1619	14.18	1.48	12	0.03	837.00	8042.00	20100	20220830	-40.95	11630	20230823	2.06	17890	-33.65	20230214	11630	2.06	20230823	20000	-40.65	20220901	11630	2.06	20230823	0.92	N	053580	500	68 억	1766420	N	N	0	N	N
4	20230831	140743	57	100.00	KOSDAQ		금융	N	N	N	N		N	11980	10	2	0.08	41818300	3488	63.49	12020	12050	11900	15560	8380	11970	11989.19	12.95	-483	12110	12040	11970	11900	11830	12005	11865	69	3590	500	8610	10	1	13636248	1634	14.31	1.49	12	0.03	837.00	8042.00	20100	20220830	-40.40	11630	20230823	3.01	17890	-33.04	20230214	11630	3.01	20230823	20000	-40.10	20220901	11630	3.01	20230823	0.92	N	053580	500	68 억	1766420	N	N	0	N	N
5	20230831	130720	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	-70	5	-0.58	41519080	3463	63.03	12020	12050	11900	15560	8380	11970	11989.34	12.95	-483	12110	12040	11970	11900	11830	12005	11865	69	3590	500	8610	10	1	13636248	1623	14.22	1.48	12	0.03	837.00	8042.00	20100	20220830	-40.80	11630	20230823	2.32	17890	-33.48	20230214	11630	2.32	20230823	20000	-40.50	20220901	11630	2.32	20230823	0.92	N	053580	500	68 억	1766420	N	N	0	N	N
6	20230831	120736	57	100.00	KOSDAQ		금융	N	N	N	N		N	11990	20	2	0.17	36928170	3078	56.02	12020	12050	11920	15560	8380	11970	11997.46	12.95	-483	12110	12040	11970	11900	11830	12005	11865	69	3590	500	8610	10	1	13636248	1635	14.32	1.49	12	0.02	837.00	8042.00	20100	20220830	-40.35	11630	20230823	3.10	17890	-32.98	20230214	11630	3.10	20230823	20000	-40.05	20220901	11630	3.10	20230823	0.92	N	053580	500	68 억	1766420	N	N	0	N	N
7	20230831	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	11940	-30	5	-0.25	32518490	2709	49.31	12020	12050	11930	15560	8380	11970	12003.87	12.95	-483	12110	12040	11970	11900	11830	12005	11865	69	3590	500	8610	10	1	13636248	1628	14.27	1.48	12	0.02	837.00	8042.00	20100	20220830	-40.60	11630	20230823	2.67	17890	-33.26	20230214	11630	2.67	20230823	20000	-40.30	20220901	11630	2.67	20230823	0.92	N	053580	500	68 억	1766420	N	N	0	N	N
8	20230831	100810	57	100.00	KOSDAQ		금융	N	N	N	N		N	12040	70	2	0.58	22149860	1843	33.55	12020	12050	11970	15560	8380	11970	12018.37	12.95	-283	12110	12040	11970	11900	11830	12005	11865	69	3590	500	8610	10	1	13636248	1642	14.38	1.50	12	0.01	837.00	8042.00	20100	20220830	-40.10	11630	20230823	3.53	17890	-32.70	20230214	11630	3.53	20230823	20000	-39.80	20220901	11630	3.53	20230823	0.92	N	053580	500	68 억	1766420	N	N	0	N	N
9	20230831	090654	57	100.00	KOSDAQ		금융	N	N	N	N		N	12020	50	2	0.42	131960	11	0.20	12020	12020	11970	15560	8380	11970	11996.36	12.95	-4	12110	12040	11970	11900	11830	12005	11865	69	3590	500	8610	10	1	13636248	1639	14.36	1.49	12	0.00	837.00	8042.00	20100	20220830	-40.20	11630	20230823	3.35	17890	-32.81	20230214	11630	3.35	20230823	20000	-39.90	20220901	11630	3.35	20230823	0.92	N	053580	500	68 억	1766420	N	N	0	N	N
10	20230830	160543	57	100.00	KOSDAQ		금융	N	N	N	N		N	11970	-20	5	-0.17	65648690	5491	59.89	12030	12040	11900	15580	8400	11990	11955.68	12.96	-342	12203	12096	11913	11806	11623	12150	11860	69	3590	500	8630	10	1	13636248	1632	14.30	1.49	12	0.04	837.00	8042.00	20100	20220830	-40.45	11630	20230823	2.92	17890	-33.09	20230214	11630	2.92	20230823	20100	-40.45	20220830	11630	2.92	20230823	0.92	N	053580	500	68 억	1766726	N	N	0	N	N
11	20230830	150646	57	100.00	KOSDAQ		금융	N	N	N	N		N	11990	0	3	0.00	62356410	5216	56.89	12030	12040	11900	15580	8400	11990	11954.83	12.96	-281	12203	12096	11913	11806	11623	12150	11860	69	3590	500	8630	10	1	13636248	1635	14.32	1.49	12	0.04	837.00	8042.00	20100	20220830	-40.35	11630	20230823	3.10	17890	-32.98	20230214	11630	3.10	20230823	20100	-40.35	20220830	11630	3.10	20230823	0.92	N	053580	500	68 억	1766726	N	N	0	N	N
12	20230830	140720	57	100.00	KOSDAQ		금융	N	N	N	N		N	11930	-60	5	-0.50	55109890	4610	50.28	12030	12040	11900	15580	8400	11990	11954.42	12.96	-86	12203	12096	11913	11806	11623	12150	11860	69	3590	500	8630	10	1	13636248	1627	14.25	1.48	12	0.03	837.00	8042.00	20100	20220830	-40.65	11630	20230823	2.58	17890	-33.31	20230214	11630	2.58	20230823	20100	-40.65	20220830	11630	2.58	20230823	0.92	N	053580	500	68 억	1766726	N	N	0	N	N
13	20230830	130705	57	100.00	KOSDAQ		금융	N	N	N	N		N	11930	-60	5	-0.50	50953840	4262	46.49	12030	12040	11900	15580	8400	11990	11955.38	12.96	3	12203	12096	11913	11806	11623	12150	11860	69	3590	500	8630	10	1	13636248	1627	14.25	1.48	12	0.03	837.00	8042.00	20100	20220830	-40.65	11630	20230823	2.58	17890	-33.31	20230214	11630	2.58	20230823	20100	-40.65	20220830	11630	2.58	20230823	0.92	N	053580	500	68 억	1766726	N	N	0	N	N
14	20230830	120720	57	100.00	KOSDAQ		금융	N	N	N	N		N	12000	10	2	0.08	45909960	3840	41.88	12030	12040	11900	15580	8400	11990	11955.72	12.96	-9	12203	12096	11913	11806	11623	12150	11860	69	3590	500	8630	10	1	13636248	1636	14.34	1.49	12	0.03	837.00	8042.00	20100	20220830	-40.30	11630	20230823	3.18	17890	-32.92	20230214	11630	3.18	20230823	20100	-40.30	20220830	11630	3.18	20230823	0.92	N	053580	500	68 억	1766726	N	N	0	N	N
15	20230830	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	11930	-60	5	-0.50	38127000	3191	34.81	12030	12040	11900	15580	8400	11990	11948.29	12.96	34	12203	12096	11913	11806	11623	12150	11860	69	3590	500	8630	10	1	13636248	1627	14.25	1.48	12	0.02	837.00	8042.00	20100	20220830	-40.65	11630	20230823	2.58	17890	-33.31	20230214	11630	2.58	20230823	20100	-40.65	20220830	11630	2.58	20230823	0.92	N	053580	500	68 억	1766726	N	N	0	N	N
16	20230830	100745	57	100.00	KOSDAQ		금융	N	N	N	N		N	11950	-40	5	-0.33	15202080	1270	13.85	12030	12040	11900	15580	8400	11990	11970.14	12.96	-105	12203	12096	11913	11806	11623	12150	11860	69	3590	500	8630	10	1	13636248	1630	14.28	1.49	12	0.01	837.00	8042.00	20100	20220830	-40.55	11630	20230823	2.75	17890	-33.20	20230214	11630	2.75	20230823	20100	-40.55	20220830	11630	2.75	20230823	0.92	N	053580	500	68 억	1766726	N	N	0	N	N
17	20230830	090645	57	100.00	KOSDAQ		금융	N	N	N	N		N	11910	-80	5	-0.67	4783880	400	4.36	12030	12040	11900	15580	8400	11990	11959.70	12.96	-2	12203	12096	11913	11806	11623	12150	11860	69	3590	500	8630	10	1	13636248	1624	14.23	1.48	12	0.00	837.00	8042.00	20100	20220830	-40.75	11630	20230823	2.41	17890	-33.43	20230214	11630	2.41	20230823	20100	-40.75	20220830	11630	2.41	20230823	0.92	N	053580	500	68 억	1766726	N	N	0	N	N
18	20230829	160539	57	100.00	KOSDAQ		금융	N	N	N	N		N	11990	190	2	1.61	109670610	9168	145.41	11730	12020	11730	15340	8260	11800	11962.33	12.93	3873	11933	11866	11773	11706	11613	11820	11660	69	3540	500	8490	10	1	13636248	1635	14.32	1.49	12	0.07	837.00	8042.00	20100	20220830	-40.35	11630	20230823	3.10	17890	-32.98	20230214	11630	3.10	20230823	20100	-40.35	20220830	11630	3.10	20230823	0.91	N	053580	500	68 억	1762854	N	N	0	N	N
19	20230829	150650	57	100.00	KOSDAQ		금융	N	N	N	N		N	12020	220	2	1.86	103217100	8629	136.86	11730	12020	11730	15340	8260	11800	11961.65	12.93	3817	11933	11866	11773	11706	11613	11820	11660	69	3540	500	8490	10	1	13636248	1639	14.36	1.49	12	0.06	837.00	8042.00	20100	20220830	-40.20	11630	20230823	3.35	17890	-32.81	20230214	11630	3.35	20230823	20100	-40.20	20220830	11630	3.35	20230823	0.91	N	053580	500	68 억	1762854	N	N	0	N	N
20	20230829	140744	57	100.00	KOSDAQ		금융	N	N	N	N		N	11970	170	2	1.44	81945000	6857	108.75	11730	12010	11730	15340	8260	11800	11950.56	12.93	2982	11933	11866	11773	11706	11613	11820	11660	69	3540	500	8490	10	1	13636248	1632	14.30	1.49	12	0.05	837.00	8042.00	20100	20220830	-40.45	11630	20230823	2.92	17890	-33.09	20230214	11630	2.92	20230823	20100	-40.45	20220830	11630	2.92	20230823	0.91	N	053580	500	68 억	1762854	N	N	0	N	N
21	20230829	130708	57	100.00	KOSDAQ		금융	N	N	N	N		N	11990	190	2	1.61	76798570	6428	101.95	11730	12010	11730	15340	8260	11800	11947.51	12.93	2999	11933	11866	11773	11706	11613	11820	11660	69	3540	500	8490	10	1	13636248	1635	14.32	1.49	12	0.05	837.00	8042.00	20100	20220830	-40.35	11630	20230823	3.10	17890	-32.98	20230214	11630	3.10	20230823	20100	-40.35	20220830	11630	3.10	20230823	0.91	N	053580	500	68 억	1762854	N	N	0	N	N
22	20230829	120733	57	100.00	KOSDAQ		금융	N	N	N	N		N	11970	170	2	1.44	59013780	4945	78.43	11730	11980	11730	15340	8260	11800	11934.03	12.93	2460	11933	11866	11773	11706	11613	11820	11660	69	3540	500	8490	10	1	13636248	1632	14.30	1.49	12	0.04	837.00	8042.00	20100	20220830	-40.45	11630	20230823	2.92	17890	-33.09	20230214	11630	2.92	20230823	20100	-40.45	20220830	11630	2.92	20230823	0.91	N	053580	500	68 억	1762854	N	N	0	N	N
23	20230829	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	11950	150	2	1.27	51076820	4281	67.90	11730	11980	11730	15340	8260	11800	11931.05	12.93	2449	11933	11866	11773	11706	11613	11820	11660	69	3540	500	8490	10	1	13636248	1630	14.28	1.49	12	0.03	837.00	8042.00	20100	20220830	-40.55	11630	20230823	2.75	17890	-33.20	20230214	11630	2.75	20230823	20100	-40.55	20220830	11630	2.75	20230823	0.91	N	053580	500	68 억	1762854	N	N	0	N	N
24	20230829	100808	57	100.00	KOSDAQ		금융	N	N	N	N		N	11930	130	2	1.10	30660990	2574	40.82	11730	11950	11730	15340	8260	11800	11911.81	12.93	1387	11933	11866	11773	11706	11613	11820	11660	69	3540	500	8490	10	1	13636248	1627	14.25	1.48	12	0.02	837.00	8042.00	20100	20220830	-40.65	11630	20230823	2.58	17890	-33.31	20230214	11630	2.58	20230823	20100	-40.65	20220830	11630	2.58	20230823	0.91	N	053580	500	68 억	1762854	N	N	0	N	N
25	20230829	090528	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	100	2	0.85	745500	63	1.00	11730	11900	11730	15340	8260	11800	11833.33	12.93	1	11933	11866	11773	11706	11613	11820	11660	69	3540	500	8490	10	1	13636248	1623	14.22	1.48	12	0.00	837.00	8042.00	20100	20220830	-40.80	11630	20230823	2.32	17890	-33.48	20230214	11630	2.32	20230823	20100	-40.80	20220830	11630	2.32	20230823	0.91	N	053580	500	68 억	1762854	N	N	0	N	N
26	20230828	160524	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	150	2	1.29	73751080	6284	105.26	11840	11840	11680	15140	8160	11650	11736.30	12.93	27	11843	11746	11693	11596	11543	11720	11570	69	3490	500	8380	10	1	13636248	1609	14.10	1.47	12	0.05	837.00	8042.00	20100	20220830	-41.29	11630	20230823	1.46	17890	-34.04	20230214	11630	1.46	20230823	20100	-41.29	20220830	11630	1.46	20230823	0.93	N	053580	500	68 억	1762827	N	N	0	N	N
27	20230828	150529	57	100.00	KOSDAQ		금융	N	N	N	N		N	11770	120	2	1.03	65093180	5547	92.91	11840	11840	11680	15140	8160	11650	11734.84	12.93	65	11843	11746	11693	11596	11543	11720	11570	69	3490	500	8380	10	1	13636248	1605	14.06	1.46	12	0.04	837.00	8042.00	20100	20220830	-41.44	11630	20230823	1.20	17890	-34.21	20230214	11630	1.20	20230823	20100	-41.44	20220830	11630	1.20	20230823	0.93	N	053580	500	68 억	1762827	N	N	0	N	N
28	20230828	140530	57	100.00	KOSDAQ		금융	N	N	N	N		N	11780	130	2	1.12	27295420	2324	38.93	11840	11840	11680	15140	8160	11650	11745.02	12.93	205	11843	11746	11693	11596	11543	11720	11570	69	3490	500	8380	10	1	13636248	1606	14.07	1.46	12	0.02	837.00	8042.00	20100	20220830	-41.39	11630	20230823	1.29	17890	-34.15	20230214	11630	1.29	20230823	20100	-41.39	20220830	11630	1.29	20230823	0.93	N	053580	500	68 억	1762827	N	N	0	N	N
29	20230828	130534	57	100.00	KOSDAQ		금융	N	N	N	N		N	11760	110	2	0.94	22886140	1949	32.65	11840	11840	11680	15140	8160	11650	11742.50	12.93	251	11843	11746	11693	11596	11543	11720	11570	69	3490	500	8380	10	1	13636248	1604	14.05	1.46	12	0.01	837.00	8042.00	20100	20220830	-41.49	11630	20230823	1.12	17890	-34.26	20230214	11630	1.12	20230823	20100	-41.49	20220830	11630	1.12	20230823	0.93	N	053580	500	68 억	1762827	N	N	0	N	N
30	20230828	120529	57	100.00	KOSDAQ		금융	N	N	N	N		N	11720	70	2	0.60	18688910	1592	26.67	11840	11840	11680	15140	8160	11650	11739.27	12.93	340	11843	11746	11693	11596	11543	11720	11570	69	3490	500	8380	10	1	13636248	1598	14.00	1.46	12	0.01	837.00	8042.00	20100	20220830	-41.69	11630	20230823	0.77	17890	-34.49	20230214	11630	0.77	20230823	20100	-41.69	20220830	11630	0.77	20230823	0.93	N	053580	500	68 억	1762827	N	N	0	N	N
31	20230828	110526	57	100.00	KOSDAQ		금융	N	N	N	N		N	11780	130	2	1.12	10534470	895	14.99	11840	11840	11680	15140	8160	11650	11770.36	12.93	-22	11843	11746	11693	11596	11543	11720	11570	69	3490	500	8380	10	1	13636248	1606	14.07	1.46	12	0.01	837.00	8042.00	20100	20220830	-41.39	11630	20230823	1.29	17890	-34.15	20230214	11630	1.29	20230823	20100	-41.39	20220830	11630	1.29	20230823	0.93	N	053580	500	68 억	1762827	N	N	0	N	N
32	20230828	100521	57	100.00	KOSDAQ		금융	N	N	N	N		N	11740	90	2	0.77	5033370	427	7.15	11840	11840	11740	15140	8160	11650	11787.75	12.93	-80	11843	11746	11693	11596	11543	11720	11570	69	3490	500	8380	10	1	13636248	1601	14.03	1.46	12	0.00	837.00	8042.00	20100	20220830	-41.59	11630	20230823	0.95	17890	-34.38	20230214	11630	0.95	20230823	20100	-41.59	20220830	11630	0.95	20230823	0.93	N	053580	500	68 억	1762827	N	N	0	N	N
33	20230828	090529	57	100.00	KOSDAQ		금융	N	N	N	N		N	11840	190	2	1.63	23680	2	0.03	11840	11840	11840	15140	8160	11650	11840.00	12.93	0	11843	11746	11693	11596	11543	11720	11570	69	3490	500	8380	10	1	13636248	1615	14.15	1.47	12	0.00	837.00	8042.00	20100	20220830	-41.09	11630	20230823	1.81	17890	-33.82	20230214	11630	1.81	20230823	20100	-41.09	20220830	11630	1.81	20230823	0.93	N	053580	500	68 억	1762827	N	N	0	N	N
34	20230825	160524	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	-30	5	-0.26	69827990	5970	96.35	11690	11790	11640	15180	8180	11680	11696.48	12.94	-2231	11960	11820	11740	11600	11520	11780	11560	69	3500	500	8400	10	1	13636248	1589	13.92	1.45	12	0.04	837.00	8042.00	20100	20220830	-42.04	11630	20230823	0.17	17890	-34.88	20230214	11630	0.17	20230823	20100	-42.04	20220830	11630	0.17	20230823	0.93	N	053580	500	68 억	1765059	N	N	0	N	N
35	20230825	150529	57	100.00	KOSDAQ		금융	N	N	N	N		N	11680	0	3	0.00	61074080	5219	84.23	11690	11790	11640	15180	8180	11680	11702.26	12.94	-2097	11960	11820	11740	11600	11520	11780	11560	69	3500	500	8400	10	1	13636248	1593	13.95	1.45	12	0.04	837.00	8042.00	20100	20220830	-41.89	11630	20230823	0.43	17890	-34.71	20230214	11630	0.43	20230823	20100	-41.89	20220830	11630	0.43	20230823	0.93	N	053580	500	68 억	1765059	N	N	0	N	N
36	20230825	140526	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	20	2	0.17	47845920	4085	65.93	11690	11790	11640	15180	8180	11680	11712.59	12.94	-1700	11960	11820	11740	11600	11520	11780	11560	69	3500	500	8400	10	1	13636248	1595	13.98	1.45	12	0.03	837.00	8042.00	20100	20220830	-41.79	11630	20230823	0.60	17890	-34.60	20230214	11630	0.60	20230823	20100	-41.79	20220830	11630	0.60	20230823	0.93	N	053580	500	68 억	1765059	N	N	0	N	N
37	20230825	130525	57	100.00	KOSDAQ		금융	N	N	N	N		N	11720	40	2	0.34	34363270	2936	47.39	11690	11790	11640	15180	8180	11680	11704.11	12.94	-1169	11960	11820	11740	11600	11520	11780	11560	69	3500	500	8400	10	1	13636248	1598	14.00	1.46	12	0.02	837.00	8042.00	20100	20220830	-41.69	11630	20230823	0.77	17890	-34.49	20230214	11630	0.77	20230823	20100	-41.69	20220830	11630	0.77	20230823	0.93	N	053580	500	68 억	1765059	N	N	0	N	N
38	20230825	120524	57	100.00	KOSDAQ		금융	N	N	N	N		N	11690	10	2	0.09	30791890	2631	42.46	11690	11790	11640	15180	8180	11680	11703.49	12.94	-1082	11960	11820	11740	11600	11520	11780	11560	69	3500	500	8400	10	1	13636248	1594	13.97	1.45	12	0.02	837.00	8042.00	20100	20220830	-41.84	11630	20230823	0.52	17890	-34.66	20230214	11630	0.52	20230823	20100	-41.84	20220830	11630	0.52	20230823	0.93	N	053580	500	68 억	1765059	N	N	0	N	N
39	20230825	110526	57	100.00	KOSDAQ		금융	N	N	N	N		N	11670	-10	5	-0.09	29225780	2497	40.30	11690	11790	11640	15180	8180	11680	11704.36	12.94	-1051	11960	11820	11740	11600	11520	11780	11560	69	3500	500	8400	10	1	13636248	1591	13.94	1.45	12	0.02	837.00	8042.00	20100	20220830	-41.94	11630	20230823	0.34	17890	-34.77	20230214	11630	0.34	20230823	20100	-41.94	20220830	11630	0.34	20230823	0.93	N	053580	500	68 억	1765059	N	N	0	N	N
40	20230825	100526	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	-30	5	-0.26	24362020	2080	33.57	11690	11790	11640	15180	8180	11680	11712.51	12.94	-936	11960	11820	11740	11600	11520	11780	11560	69	3500	500	8400	10	1	13636248	1589	13.92	1.45	12	0.02	837.00	8042.00	20100	20220830	-42.04	11630	20230823	0.17	17890	-34.88	20230214	11630	0.17	20230823	20100	-42.04	20220830	11630	0.17	20230823	0.93	N	053580	500	68 억	1765059	N	N	0	N	N
41	20230825	090525	57	100.00	KOSDAQ		금융	N	N	N	N		N	11690	10	2	0.09	175350	15	0.24	11690	11690	11690	15180	8180	11680	11690.00	12.94	0	11960	11820	11740	11600	11520	11780	11560	69	3500	500	8400	10	1	13636248	1594	13.97	1.45	12	0.00	837.00	8042.00	20100	20220830	-41.84	11630	20230823	0.52	17890	-34.66	20230214	11630	0.52	20230823	20100	-41.84	20220830	11630	0.52	20230823	0.93	N	053580	500	68 억	1765059	N	N	0	N	N
42	20230824	160520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11680	10	2	0.09	72178710	6168	38.86	11720	11880	11660	15170	8170	11670	11702.13	12.95	-1339	11763	11716	11673	11626	11583	11695	11605	69	3500	500	8400	10	1	13636248	1593	13.95	1.45	12	0.05	837.00	8042.00	20100	20220830	-41.89	11630	20230823	0.43	17890	-34.71	20230214	11630	0.43	20230823	20100	-41.89	20220830	11630	0.43	20230823	0.95	N	053580	500	68 억	1766399	N	N	0	N	N
43	20230824	150520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11700	30	2	0.26	45883520	3921	24.70	11720	11880	11660	15170	8170	11670	11701.99	12.95	-1111	11763	11716	11673	11626	11583	11695	11605	69	3500	500	8400	10	1	13636248	1595	13.98	1.45	12	0.03	837.00	8042.00	20100	20220830	-41.79	11630	20230823	0.60	17890	-34.60	20230214	11630	0.60	20230823	20100	-41.79	20220830	11630	0.60	20230823	0.95	N	053580	500	68 억	1766399	N	N	0	N	N
44	20230824	140521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11710	40	2	0.34	39332670	3362	21.18	11720	11880	11660	15170	8170	11670	11699.19	12.95	-1004	11763	11716	11673	11626	11583	11695	11605	69	3500	500	8400	10	1	13636248	1597	13.99	1.46	12	0.02	837.00	8042.00	20100	20220830	-41.74	11630	20230823	0.69	17890	-34.54	20230214	11630	0.69	20230823	20100	-41.74	20220830	11630	0.69	20230823	0.95	N	053580	500	68 억	1766399	N	N	0	N	N
45	20230824	130525	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11680	10	2	0.09	34019660	2909	18.33	11720	11880	11660	15170	8170	11670	11694.62	12.95	-948	11763	11716	11673	11626	11583	11695	11605	69	3500	500	8400	10	1	13636248	1593	13.95	1.45	12	0.02	837.00	8042.00	20100	20220830	-41.89	11630	20230823	0.43	17890	-34.71	20230214	11630	0.43	20230823	20100	-41.89	20220830	11630	0.43	20230823	0.95	N	053580	500	68 억	1766399	N	N	0	N	N
46	20230824	120524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11680	10	2	0.09	33330070	2850	17.96	11720	11880	11660	15170	8170	11670	11694.76	12.95	-938	11763	11716	11673	11626	11583	11695	11605	69	3500	500	8400	10	1	13636248	1593	13.95	1.45	12	0.02	837.00	8042.00	20100	20220830	-41.89	11630	20230823	0.43	17890	-34.71	20230214	11630	0.43	20230823	20100	-41.89	20220830	11630	0.43	20230823	0.95	N	053580	500	68 억	1766399	N	N	0	N	N
47	20230824	110523	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11670	0	3	0.00	31916990	2729	17.19	11720	11880	11660	15170	8170	11670	11695.49	12.95	-920	11763	11716	11673	11626	11583	11695	11605	69	3500	500	8400	10	1	13636248	1591	13.94	1.45	12	0.02	837.00	8042.00	20100	20220830	-41.94	11630	20230823	0.34	17890	-34.77	20230214	11630	0.34	20230823	20100	-41.94	20220830	11630	0.34	20230823	0.95	N	053580	500	68 억	1766399	N	N	0	N	N
48	20230824	100522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11690	20	2	0.17	27911600	2386	15.03	11720	11880	11660	15170	8170	11670	11698.07	12.95	-860	11763	11716	11673	11626	11583	11695	11605	69	3500	500	8400	10	1	13636248	1594	13.97	1.45	12	0.02	837.00	8042.00	20100	20220830	-41.84	11630	20230823	0.52	17890	-34.66	20230214	11630	0.52	20230823	20100	-41.84	20220830	11630	0.52	20230823	0.95	N	053580	500	68 억	1766399	N	N	0	N	N
49	20230824	090523	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11720	50	2	0.43	117200	10	0.06	11720	11720	11720	15170	8170	11670	11720.00	12.95	7	11763	11716	11673	11626	11583	11695	11605	69	3500	500	8400	10	1	13636248	1598	14.00	1.46	12	0.00	837.00	8042.00	20100	20220830	-41.69	11630	20230823	0.77	17890	-34.49	20230214	11630	0.77	20230823	20100	-41.69	20220830	11630	0.77	20230823	0.95	N	053580	500	68 억	1766399	N	N	0	N	N
50	20230823	160518	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11670	-50	5	-0.43	184943380	15865	78.61	11710	11720	11630	15230	8210	11720	11657.32	13.02	-3098	11873	11796	11723	11646	11573	11760	11610	69	3510	500	8430	10	1	13636248	1591	13.94	1.45	12	0.12	837.00	8042.00	20100	20220822	-41.94	11630	20230823	0.34	17890	-34.77	20230214	11630	0.34	20230823	20100	-41.94	20220830	11630	0.34	20230823	0.96	N	053580	500	68 억	1774898	N	N	0	N	N
51	20230823	150520	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11650	-70	5	-0.60	176002650	15098	74.81	11710	11720	11630	15230	8210	11720	11657.35	13.02	-2841	11873	11796	11723	11646	11573	11760	11610	69	3510	500	8430	10	1	13636248	1589	13.92	1.45	12	0.11	837.00	8042.00	20100	20220822	-42.04	11630	20230823	0.17	17890	-34.88	20230214	11630	0.17	20230823	20100	-42.04	20220830	11630	0.17	20230823	0.96	N	053580	500	68 억	1774898	N	N	0	N	N
52	20230823	140523	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11640	-80	5	-0.68	149969010	12862	63.73	11710	11720	11630	15230	8210	11720	11659.85	13.02	-2367	11873	11796	11723	11646	11573	11760	11610	69	3510	500	8430	10	1	13636248	1587	13.91	1.45	12	0.09	837.00	8042.00	20100	20220822	-42.09	11630	20230823	0.09	17890	-34.94	20230214	11630	0.09	20230823	20100	-42.09	20220830	11630	0.09	20230823	0.96	N	053580	500	68 억	1774898	N	N	0	N	N
53	20230823	130520	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11680	-40	5	-0.34	50915900	4356	21.58	11710	11720	11640	15230	8210	11720	11688.68	13.02	-1010	11873	11796	11723	11646	11573	11760	11610	69	3510	500	8430	10	1	13636248	1593	13.95	1.45	12	0.03	837.00	8042.00	20100	20220822	-41.89	11640	20230823	0.34	17890	-34.71	20230214	11640	0.34	20230823	20100	-41.89	20220830	11640	0.34	20230823	0.96	N	053580	500	68 억	1774898	N	N	0	N	N
54	20230823	120523	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11710	-10	5	-0.09	35721890	3056	15.14	11710	11720	11640	15230	8210	11720	11689.10	13.02	-879	11873	11796	11723	11646	11573	11760	11610	69	3510	500	8430	10	1	13636248	1597	13.99	1.46	12	0.02	837.00	8042.00	20100	20220822	-41.74	11640	20230823	0.60	17890	-34.54	20230214	11640	0.60	20230823	20100	-41.74	20220830	11640	0.60	20230823	0.96	N	053580	500	68 억	1774898	N	N	0	N	N
55	20230823	110521	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11700	-20	5	-0.17	19726460	1689	8.37	11710	11720	11640	15230	8210	11720	11679.37	13.02	-461	11873	11796	11723	11646	11573	11760	11610	69	3510	500	8430	10	1	13636248	1595	13.98	1.45	12	0.01	837.00	8042.00	20100	20220822	-41.79	11640	20230823	0.52	17890	-34.60	20230214	11640	0.52	20230823	20100	-41.79	20220830	11640	0.52	20230823	0.96	N	053580	500	68 억	1774898	N	N	0	N	N
56	20230823	100520	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11720	0	3	0.00	15676710	1343	6.65	11710	11720	11640	15230	8210	11720	11672.90	13.02	-348	11873	11796	11723	11646	11573	11760	11610	69	3510	500	8430	10	1	13636248	1598	14.00	1.46	12	0.01	837.00	8042.00	20100	20220822	-41.69	11640	20230823	0.69	17890	-34.49	20230214	11640	0.69	20230823	20100	-41.69	20220830	11640	0.69	20230823	0.96	N	053580	500	68 억	1774898	N	N	0	N	N
57	20230823	090525	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11700	-20	5	-0.17	2780140	238	1.18	11710	11710	11640	15230	8210	11720	11681.26	13.02	-99	11873	11796	11723	11646	11573	11760	11610	69	3510	500	8430	10	1	13636248	1595	13.98	1.45	12	0.00	837.00	8042.00	20100	20220822	-41.79	11640	20230823	0.52	17890	-34.60	20230214	11640	0.52	20230823	20100	-41.79	20220830	11640	0.52	20230823	0.96	N	053580	500	68 억	1774898	N	N	0	N	N
58	20230822	160517	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11720	-80	5	-0.68	234014150	19983	70.68	11800	11800	11650	15340	8260	11800	11710.63	13.05	-5025	12233	12016	11903	11686	11573	11960	11630	69	3540	500	8490	10	1	13636248	1598	14.00	1.46	12	0.15	837.00	8042.00	21150	20220819	-44.59	11650	20230822	0.60	17890	-34.49	20230214	11650	0.60	20230822	20100	-41.69	20220822	11650	0.60	20230822	0.97	N	053580	500	68 억	1779924	N	N	0	N	N
59	20230822	150518	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11690	-110	5	-0.93	216018540	18444	65.24	11800	11800	11650	15340	8260	11800	11712.13	13.05	-4790	12233	12016	11903	11686	11573	11960	11630	69	3540	500	8490	10	1	13636248	1594	13.97	1.45	12	0.14	837.00	8042.00	21150	20220819	-44.73	11650	20230822	0.34	17890	-34.66	20230214	11650	0.34	20230822	20100	-41.84	20220822	11650	0.34	20230822	0.97	N	053580	500	68 억	1779924	N	N	0	N	N
60	20230822	140523	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11700	-100	5	-0.85	198761370	16968	60.02	11800	11800	11650	15340	8260	11800	11713.89	13.05	-4622	12233	12016	11903	11686	11573	11960	11630	69	3540	500	8490	10	1	13636248	1595	13.98	1.45	12	0.12	837.00	8042.00	21150	20220819	-44.68	11650	20230822	0.43	17890	-34.60	20230214	11650	0.43	20230822	20100	-41.79	20220822	11650	0.43	20230822	0.97	N	053580	500	68 억	1779924	N	N	0	N	N
61	20230822	130518	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11700	-100	5	-0.85	177948370	15188	53.72	11800	11800	11650	15340	8260	11800	11716.38	13.05	-4459	12233	12016	11903	11686	11573	11960	11630	69	3540	500	8490	10	1	13636248	1595	13.98	1.45	12	0.11	837.00	8042.00	21150	20220819	-44.68	11650	20230822	0.43	17890	-34.60	20230214	11650	0.43	20230822	20100	-41.79	20220822	11650	0.43	20230822	0.97	N	053580	500	68 억	1779924	N	N	0	N	N
62	20230822	120509	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11690	-110	5	-0.93	131974520	11255	39.81	11800	11800	11650	15340	8260	11800	11725.86	13.05	-1802	12233	12016	11903	11686	11573	11960	11630	69	3540	500	8490	10	1	13636248	1594	13.97	1.45	12	0.08	837.00	8042.00	21150	20220819	-44.73	11650	20230822	0.34	17890	-34.66	20230214	11650	0.34	20230822	20100	-41.84	20220822	11650	0.34	20230822	0.97	N	053580	500	68 억	1779924	N	N	0	N	N
63	20230822	110515	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11720	-80	5	-0.68	91780840	7821	27.66	11800	11800	11650	15340	8260	11800	11735.18	13.05	-1764	12233	12016	11903	11686	11573	11960	11630	69	3540	500	8490	10	1	13636248	1598	14.00	1.46	12	0.06	837.00	8042.00	21150	20220819	-44.59	11650	20230822	0.60	17890	-34.49	20230214	11650	0.60	20230822	20100	-41.69	20220822	11650	0.60	20230822	0.97	N	053580	500	68 억	1779924	N	N	0	N	N
64	20230822	100514	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11700	-100	5	-0.85	77518530	6603	23.36	11800	11800	11650	15340	8260	11800	11739.90	13.05	-1809	12233	12016	11903	11686	11573	11960	11630	69	3540	500	8490	10	1	13636248	1595	13.98	1.45	12	0.05	837.00	8042.00	21150	20220819	-44.68	11650	20230822	0.43	17890	-34.60	20230214	11650	0.43	20230822	20100	-41.79	20220822	11650	0.43	20230822	0.97	N	053580	500	68 억	1779924	N	N	0	N	N
65	20230822	090517	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11790	-10	5	-0.08	8589470	728	2.58	11800	11800	11790	15340	8260	11800	11798.72	13.05	-326	12233	12016	11903	11686	11573	11960	11630	69	3540	500	8490	10	1	13636248	1608	14.09	1.47	12	0.01	837.00	8042.00	21150	20220819	-44.26	11790	20230822	0.00	17890	-34.10	20230214	11790	0.00	20230822	20100	-41.34	20220822	11790	0.00	20230822	0.97	N	053580	500	68 억	1779924	N	N	0	N	N
66	20230821	160515	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11800	-150	5	-1.26	334548710	28265	163.49	11870	12120	11790	15530	8370	11950	11836.09	13.12	-8791	12070	12010	11940	11880	11810	11975	11845	69	3580	500	8600	10	1	13636248	1609	14.10	1.47	12	0.21	837.00	8042.00	21700	20220818	-45.62	11790	20230821	0.08	17890	-34.04	20230214	11790	0.08	20230821	20100	-41.29	20220822	11790	0.08	20230821	0.98	N	053580	500	68 억	1788716	N	N	0	N	N
67	20230821	150519	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11790	-160	5	-1.34	323867710	27360	158.25	11870	12120	11790	15530	8370	11950	11837.21	13.12	-8097	12070	12010	11940	11880	11810	11975	11845	69	3580	500	8600	10	1	13636248	1608	14.09	1.47	12	0.20	837.00	8042.00	21700	20220818	-45.67	11790	20230821	0.00	17890	-34.10	20230214	11790	0.00	20230821	20100	-41.34	20220822	11790	0.00	20230821	0.98	N	053580	500	68 억	1788716	N	N	0	N	N
68	20230821	140519	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11820	-130	5	-1.09	211904000	17879	103.41	11870	12120	11800	15530	8370	11950	11852.04	13.12	-4933	12070	12010	11940	11880	11810	11975	11845	69	3580	500	8600	10	1	13636248	1612	14.12	1.47	12	0.13	837.00	8042.00	21700	20220818	-45.53	11800	20230821	0.17	17890	-33.93	20230214	11800	0.17	20230821	20100	-41.19	20220822	11800	0.17	20230821	0.98	N	053580	500	68 억	1788716	N	N	0	N	N
69	20230821	130521	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11830	-120	5	-1.00	189795920	16011	92.61	11870	12120	11800	15530	8370	11950	11854.01	13.12	-4018	12070	12010	11940	11880	11810	11975	11845	69	3580	500	8600	10	1	13636248	1613	14.13	1.47	12	0.12	837.00	8042.00	21700	20220818	-45.48	11800	20230821	0.25	17890	-33.87	20230214	11800	0.25	20230821	20100	-41.14	20220822	11800	0.25	20230821	0.98	N	053580	500	68 억	1788716	N	N	0	N	N
70	20230821	120519	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11830	-120	5	-1.00	153950160	12979	75.07	11870	12120	11800	15530	8370	11950	11861.39	13.12	-3661	12070	12010	11940	11880	11810	11975	11845	69	3580	500	8600	10	1	13636248	1613	14.13	1.47	12	0.10	837.00	8042.00	21700	20220818	-45.48	11800	20230821	0.25	17890	-33.87	20230214	11800	0.25	20230821	20100	-41.14	20220822	11800	0.25	20230821	0.98	N	053580	500	68 억	1788716	N	N	0	N	N
71	20230821	110518	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11830	-120	5	-1.00	115343510	9716	56.20	11870	12120	11800	15530	8370	11950	11871.39	13.12	-1311	12070	12010	11940	11880	11810	11975	11845	69	3580	500	8600	10	1	13636248	1613	14.13	1.47	12	0.07	837.00	8042.00	21700	20220818	-45.48	11800	20230821	0.25	17890	-33.87	20230214	11800	0.25	20230821	20100	-41.14	20220822	11800	0.25	20230821	0.98	N	053580	500	68 억	1788716	N	N	0	N	N
72	20230821	100516	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11940	-10	5	-0.08	36582920	3078	17.80	11870	12120	11810	15530	8370	11950	11884.99	13.12	89	12070	12010	11940	11880	11810	11975	11845	69	3580	500	8600	10	1	13636248	1628	14.27	1.48	12	0.02	837.00	8042.00	21700	20220818	-44.98	11800	20230726	1.19	17890	-33.26	20230214	11800	1.19	20230726	20100	-40.60	20220822	11800	1.19	20230726	0.98	N	053580	500	68 억	1788716	N	N	0	N	N
73	20230821	090522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11870	-80	5	-0.67	1698560	143	0.83	11870	11880	11870	15530	8370	11950	11870.23	13.12	0	12070	12010	11940	11880	11810	11975	11845	69	3580	500	8600	10	1	13636248	1619	14.18	1.48	12	0.00	837.00	8042.00	21700	20220818	-45.30	11800	20230726	0.59	17890	-33.65	20230214	11800	0.59	20230726	20100	-40.95	20220822	11800	0.59	20230726	0.98	N	053580	500	68 억	1788716	N	N	0	N	N
74	20230818	160516	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11950	-70	5	-0.58	204821980	17171	112.57	12000	12000	11870	15620	8420	12020	11928.37	13.15	-4094	12246	12132	12016	11902	11786	12075	11845	69	3600	500	8650	10	1	13636248	1630	14.28	1.49	12	0.13	837.00	8042.00	21700	20220818	-44.93	11800	20230726	1.27	17890	-33.20	20230214	11800	1.27	20230726	21700	-44.93	20220818	11800	1.27	20230726	0.93	N	053580	500	68 억	1792810	N	N	308	N	N
75	20230818	150511	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11950	-70	5	-0.58	173118240	14519	95.18	12000	12000	11870	15620	8420	12020	11923.56	13.15	-3875	12246	12132	12016	11902	11786	12075	11845	69	3600	500	8650	10	1	13636248	1630	14.28	1.49	12	0.11	837.00	8042.00	21700	20220818	-44.93	11800	20230726	1.27	17890	-33.20	20230214	11800	1.27	20230726	21700	-44.93	20220818	11800	1.27	20230726	0.93	N	053580	500	68 억	1792810	N	N	308	N	N
76	20230818	140516	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11960	-60	5	-0.50	162788560	13655	89.52	12000	12000	11870	15620	8420	12020	11921.53	13.15	-3777	12246	12132	12016	11902	11786	12075	11845	69	3600	500	8650	10	1	13636248	1631	14.29	1.49	12	0.10	837.00	8042.00	21700	20220818	-44.88	11800	20230726	1.36	17890	-33.15	20230214	11800	1.36	20230726	21700	-44.88	20220818	11800	1.36	20230726	0.93	N	053580	500	68 억	1792810	N	N	308	N	N
77	20230818	130512	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11880	-140	5	-1.16	109287690	9181	60.19	12000	12000	11870	15620	8420	12020	11903.68	13.15	-2684	12246	12132	12016	11902	11786	12075	11845	69	3600	500	8650	10	1	13636248	1620	14.19	1.48	12	0.07	837.00	8042.00	21700	20220818	-45.25	11800	20230726	0.68	17890	-33.59	20230214	11800	0.68	20230726	21700	-45.25	20220818	11800	0.68	20230726	0.93	N	053580	500	68 억	1792810	N	N	308	N	N
78	20230818	120522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11950	-70	5	-0.58	37139970	3115	20.42	12000	12000	11900	15620	8420	12020	11922.94	13.15	-1888	12246	12132	12016	11902	11786	12075	11845	69	3600	500	8650	10	1	13636248	1630	14.28	1.49	12	0.02	837.00	8042.00	21700	20220818	-44.93	11800	20230726	1.27	17890	-33.20	20230214	11800	1.27	20230726	21700	-44.93	20220818	11800	1.27	20230726	0.93	N	053580	500	68 억	1792810	N	N	308	N	N
79	20230818	110515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11960	-60	5	-0.50	33696820	2827	18.53	12000	12000	11900	15620	8420	12020	11919.64	13.15	-1737	12246	12132	12016	11902	11786	12075	11845	69	3600	500	8650	10	1	13636248	1631	14.29	1.49	12	0.02	837.00	8042.00	21700	20220818	-44.88	11800	20230726	1.36	17890	-33.15	20230214	11800	1.36	20230726	21700	-44.88	20220818	11800	1.36	20230726	0.93	N	053580	500	68 억	1792810	N	N	308	N	N
80	20230818	100515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11920	-100	5	-0.83	31137750	2613	17.13	12000	12000	11900	15620	8420	12020	11916.48	13.15	-1542	12246	12132	12016	11902	11786	12075	11845	69	3600	500	8650	10	1	13636248	1625	14.24	1.48	12	0.02	837.00	8042.00	21700	20220818	-45.07	11800	20230726	1.02	17890	-33.37	20230214	11800	1.02	20230726	21700	-45.07	20220818	11800	1.02	20230726	0.93	N	053580	500	68 억	1792810	N	N	308	N	N
81	20230818	090516	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11920	-100	5	-0.83	6633840	556	3.64	12000	12000	11920	15620	8420	12020	11931.37	13.15	-381	12246	12132	12016	11902	11786	12075	11845	69	3600	500	8650	10	1	13636248	1625	14.24	1.48	12	0.00	837.00	8042.00	21700	20220818	-45.07	11800	20230726	1.02	17890	-33.37	20230214	11800	1.02	20230726	21700	-45.07	20220818	11800	1.02	20230726	0.93	N	053580	500	68 억	1792810	N	N	308	N	N
82	20230817	160516	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12020	-110	5	-0.91	181979990	15192	53.91	12120	12130	11900	15760	8500	12130	11977.79	13.17	-3555	12890	12510	12270	11890	11650	12390	11770	69	3630	500	8730	10	1	13636248	1639	14.36	1.49	12	0.11	837.00	8042.00	21700	20220818	-44.61	11800	20230726	1.86	17890	-32.81	20230214	11800	1.86	20230726	21700	-44.61	20220818	11800	1.86	20230726	0.91	N	053580	500	68 억	1796365	N	N	308	N	N
83	20230817	150521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12010	-120	5	-0.99	170761110	14259	50.60	12120	12130	11900	15760	8500	12130	11975.67	13.17	-3440	12890	12510	12270	11890	11650	12390	11770	69	3630	500	8730	10	1	13636248	1638	14.35	1.49	12	0.10	837.00	8042.00	21700	20220818	-44.65	11800	20230726	1.78	17890	-32.87	20230214	11800	1.78	20230726	21700	-44.65	20220818	11800	1.78	20230726	0.91	N	053580	500	68 억	1796365	N	N	0	N	N
84	20230817	140515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12020	-110	5	-0.91	131822770	11016	39.09	12120	12130	11900	15760	8500	12130	11966.48	13.17	-2748	12890	12510	12270	11890	11650	12390	11770	69	3630	500	8730	10	1	13636248	1639	14.36	1.49	12	0.08	837.00	8042.00	21700	20220818	-44.61	11800	20230726	1.86	17890	-32.81	20230214	11800	1.86	20230726	21700	-44.61	20220818	11800	1.86	20230726	0.91	N	053580	500	68 억	1796365	N	N	0	N	N
85	20230817	130512	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12010	-120	5	-0.99	101484500	8491	30.13	12120	12130	11900	15760	8500	12130	11952.01	13.17	-4076	12890	12510	12270	11890	11650	12390	11770	69	3630	500	8730	10	1	13636248	1638	14.35	1.49	12	0.06	837.00	8042.00	21700	20220818	-44.65	11800	20230726	1.78	17890	-32.87	20230214	11800	1.78	20230726	21700	-44.65	20220818	11800	1.78	20230726	0.91	N	053580	500	68 억	1796365	N	N	0	N	N
86	20230817	120515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12080	-50	5	-0.41	96990280	8117	28.80	12120	12130	11900	15760	8500	12130	11949.03	13.17	-4015	12890	12510	12270	11890	11650	12390	11770	69	3630	500	8730	10	1	13636248	1647	14.43	1.50	12	0.06	837.00	8042.00	21700	20220818	-44.33	11800	20230726	2.37	17890	-32.48	20230214	11800	2.37	20230726	21700	-44.33	20220818	11800	2.37	20230726	0.91	N	053580	500	68 억	1796365	N	N	0	N	N
87	20230817	110515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11960	-170	5	-1.40	90191400	7553	26.80	12120	12120	11900	15760	8500	12130	11941.14	13.17	-3681	12890	12510	12270	11890	11650	12390	11770	69	3630	500	8730	10	1	13636248	1631	14.29	1.49	12	0.06	837.00	8042.00	21700	20220818	-44.88	11800	20230726	1.36	17890	-33.15	20230214	11800	1.36	20230726	21700	-44.88	20220818	11800	1.36	20230726	0.91	N	053580	500	68 억	1796365	N	N	0	N	N
88	20230817	100513	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11960	-170	5	-1.40	67074870	5620	19.94	12120	12120	11900	15760	8500	12130	11935.03	13.17	-2664	12890	12510	12270	11890	11650	12390	11770	69	3630	500	8730	10	1	13636248	1631	14.29	1.49	12	0.04	837.00	8042.00	21700	20220818	-44.88	11800	20230726	1.36	17890	-33.15	20230214	11800	1.36	20230726	21700	-44.88	20220818	11800	1.36	20230726	0.91	N	053580	500	68 억	1796365	N	N	0	N	N
89	20230817	090513	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11950	-180	5	-1.48	12030720	1003	3.56	12120	12120	11950	15760	8500	12130	11994.74	13.17	-892	12890	12510	12270	11890	11650	12390	11770	69	3630	500	8730	10	1	13636248	1630	14.28	1.49	12	0.01	837.00	8042.00	21700	20220818	-44.93	11800	20230726	1.27	17890	-33.20	20230214	11800	1.27	20230726	21700	-44.93	20220818	11800	1.27	20230726	0.91	N	053580	500	68 억	1796365	N	N	0	N	N
90	20230816	160514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12130	-520	5	-4.11	339018670	27958	106.33	12650	12650	12030	16440	8860	12650	12126.00	13.26	-11427	13163	12906	12733	12476	12303	12820	12390	69	3790	500	9100	10	1	13636248	1654	14.49	1.51	12	0.21	837.00	8042.00	21700	20220818	-44.10	11800	20230726	2.80	17890	-32.20	20230214	11800	2.80	20230726	21700	-44.10	20220818	11800	2.80	20230726	0.92	N	053580	500	68 억	1807782	N	N	0	N	N
91	20230816	150514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12120	-530	5	-4.19	321679850	26529	100.90	12650	12650	12030	16440	8860	12650	12125.59	13.26	-10845	13163	12906	12733	12476	12303	12820	12390	69	3790	500	9100	10	1	13636248	1653	14.48	1.51	12	0.19	837.00	8042.00	21700	20220818	-44.15	11800	20230726	2.71	17890	-32.25	20230214	11800	2.71	20230726	21700	-44.15	20220818	11800	2.71	20230726	0.92	N	053580	500	68 억	1807782	N	N	0	N	N
92	20230816	140513	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12090	-560	5	-4.43	313569370	25859	98.35	12650	12650	12030	16440	8860	12650	12126.12	13.26	-10566	13163	12906	12733	12476	12303	12820	12390	69	3790	500	9100	10	1	13636248	1649	14.44	1.50	12	0.19	837.00	8042.00	21700	20220818	-44.29	11800	20230726	2.46	17890	-32.42	20230214	11800	2.46	20230726	21700	-44.29	20220818	11800	2.46	20230726	0.92	N	053580	500	68 억	1807782	N	N	0	N	N
93	20230816	130513	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12140	-510	5	-4.03	262407930	21636	82.29	12650	12650	12030	16440	8860	12650	12128.30	13.26	-8122	13163	12906	12733	12476	12303	12820	12390	69	3790	500	9100	10	1	13636248	1655	14.50	1.51	12	0.16	837.00	8042.00	21700	20220818	-44.06	11800	20230726	2.88	17890	-32.14	20230214	11800	2.88	20230726	21700	-44.06	20220818	11800	2.88	20230726	0.92	N	053580	500	68 억	1807782	N	N	0	N	N
94	20230816	120520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12090	-560	5	-4.43	246953940	20361	77.44	12650	12650	12030	16440	8860	12650	12128.77	13.26	-7676	13163	12906	12733	12476	12303	12820	12390	69	3790	500	9100	10	1	13636248	1649	14.44	1.50	12	0.15	837.00	8042.00	21700	20220818	-44.29	11800	20230726	2.46	17890	-32.42	20230214	11800	2.46	20230726	21700	-44.29	20220818	11800	2.46	20230726	0.92	N	053580	500	68 억	1807782	N	N	0	N	N
95	20230816	110517	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12100	-550	5	-4.35	204760520	16875	64.18	12650	12650	12030	16440	8860	12650	12133.96	13.26	-4910	13163	12906	12733	12476	12303	12820	12390	69	3790	500	9100	10	1	13636248	1650	14.46	1.50	12	0.12	837.00	8042.00	21700	20220818	-44.24	11800	20230726	2.54	17890	-32.36	20230214	11800	2.54	20230726	21700	-44.24	20220818	11800	2.54	20230726	0.92	N	053580	500	68 억	1807782	N	N	0	N	N
96	20230816	100514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12150	-500	5	-3.95	150641310	12401	47.16	12650	12650	12030	16440	8860	12650	12147.51	13.26	-4547	13163	12906	12733	12476	12303	12820	12390	69	3790	500	9100	10	1	13636248	1657	14.52	1.51	12	0.09	837.00	8042.00	21700	20220818	-44.01	11800	20230726	2.97	17890	-32.08	20230214	11800	2.97	20230726	21700	-44.01	20220818	11800	2.97	20230726	0.92	N	053580	500	68 억	1807782	N	N	0	N	N
97	20230816	090512	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12410	-240	5	-1.90	6300120	506	1.92	12650	12650	12400	16440	8860	12650	12450.83	13.26	-198	13163	12906	12733	12476	12303	12820	12390	69	3790	500	9100	10	1	13636248	1692	14.83	1.54	12	0.00	837.00	8042.00	21700	20220818	-42.81	11800	20230726	5.17	17890	-30.63	20230214	11800	5.17	20230726	21700	-42.81	20220818	11800	5.17	20230726	0.92	N	053580	500	68 억	1807782	N	N	0	N	N
98	20230814	160509	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12650	-350	5	-2.69	332103400	26204	101.95	12990	12990	12560	16900	9100	13000	12673.79	13.32	-8717	13100	13050	12990	12940	12880	13075	12965	69	3900	500	9360	10	1	13636248	1725	15.11	1.57	12	0.19	837.00	8042.00	21700	20220818	-41.71	11800	20230726	7.20	17890	-29.29	20230214	11800	7.20	20230726	21700	-41.71	20220818	11800	7.20	20230726	0.93	N	053580	500	68 억	1816742	N	N	0	N	N
99	20230814	150507	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12630	-370	5	-2.85	326548820	25764	100.23	12990	12990	12560	16900	9100	13000	12674.62	13.32	-8637	13100	13050	12990	12940	12880	13075	12965	69	3900	500	9360	10	1	13636248	1722	15.09	1.57	12	0.19	837.00	8042.00	21700	20220818	-41.80	11800	20230726	7.03	17890	-29.40	20230214	11800	7.03	20230726	21700	-41.80	20220818	11800	7.03	20230726	0.93	N	053580	500	68 억	1816742	N	N	0	N	N
100	20230814	140507	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12580	-420	5	-3.23	271692000	21404	83.27	12990	12990	12580	16900	9100	13000	12693.52	13.32	-8036	13100	13050	12990	12940	12880	13075	12965	69	3900	500	9360	10	1	13636248	1715	15.03	1.56	12	0.16	837.00	8042.00	21700	20220818	-42.03	11800	20230726	6.61	17890	-29.68	20230214	11800	6.61	20230726	21700	-42.03	20220818	11800	6.61	20230726	0.93	N	053580	500	68 억	1816742	N	N	0	N	N
101	20230814	130506	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12640	-360	5	-2.77	247020310	19447	75.66	12990	12990	12580	16900	9100	13000	12702.23	13.32	-7392	13100	13050	12990	12940	12880	13075	12965	69	3900	500	9360	10	1	13636248	1724	15.10	1.57	12	0.14	837.00	8042.00	21700	20220818	-41.75	11800	20230726	7.12	17890	-29.35	20230214	11800	7.12	20230726	21700	-41.75	20220818	11800	7.12	20230726	0.93	N	053580	500	68 억	1816742	N	N	0	N	N
102	20230814	120505	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12620	-380	5	-2.92	156585630	12270	47.74	12990	12990	12610	16900	9100	13000	12761.67	13.32	-6006	13100	13050	12990	12940	12880	13075	12965	69	3900	500	9360	10	1	13636248	1721	15.08	1.57	12	0.09	837.00	8042.00	21700	20220818	-41.84	11800	20230726	6.95	17890	-29.46	20230214	11800	6.95	20230726	21700	-41.84	20220818	11800	6.95	20230726	0.93	N	053580	500	68 억	1816742	N	N	0	N	N
103	20230814	110505	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12680	-320	5	-2.46	119943430	9373	36.47	12990	12990	12670	16900	9100	13000	12796.70	13.32	-4485	13100	13050	12990	12940	12880	13075	12965	69	3900	500	9360	10	1	13636248	1729	15.15	1.58	12	0.07	837.00	8042.00	21700	20220818	-41.57	11800	20230726	7.46	17890	-29.12	20230214	11800	7.46	20230726	21700	-41.57	20220818	11800	7.46	20230726	0.93	N	053580	500	68 억	1816742	N	N	0	N	N
104	20230814	100504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12840	-160	5	-1.23	34664480	2694	10.48	12990	12990	12820	16900	9100	13000	12867.29	13.32	-796	13100	13050	12990	12940	12880	13075	12965	69	3900	500	9360	10	1	13636248	1751	15.34	1.60	12	0.02	837.00	8042.00	21700	20220818	-40.83	11800	20230726	8.81	17890	-28.23	20230214	11800	8.81	20230726	21700	-40.83	20220818	11800	8.81	20230726	0.93	N	053580	500	68 억	1816742	N	N	0	N	N
105	20230814	090504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12950	-50	5	-0.38	675440	52	0.20	12990	12990	12950	16900	9100	13000	12989.23	13.32	-29	13100	13050	12990	12940	12880	13075	12965	69	3900	500	9360	10	1	13636248	1766	15.47	1.61	12	0.00	837.00	8042.00	21700	20220818	-40.32	11800	20230726	9.75	17890	-27.61	20230214	11800	9.75	20230726	21700	-40.32	20220818	11800	9.75	20230726	0.93	N	053580	500	68 억	1816742	N	N	0	N	N
106	20230811	160504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13000	10	2	0.08	333700130	25684	108.04	12930	13040	12930	16880	9100	12990	12992.53	13.36	6334	13230	13110	12940	12820	12650	13170	12880	69	3890	500	9350	10	1	13636248	1773	15.53	1.62	12	0.19	837.00	8042.00	21700	20220818	-40.09	11800	20230726	10.17	17890	-27.33	20230214	11800	10.17	20230726	21700	-40.09	20220818	11800	10.17	20230726	0.92	N	053580	500	68 억	1821416	N	N	0	N	N
107	20230811	150501	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12990	0	3	0.00	310037670	23863	100.38	12930	13040	12930	16880	9100	12990	12992.40	13.36	6225	13230	13110	12940	12820	12650	13170	12880	69	3890	500	9350	10	1	13636248	1771	15.52	1.62	12	0.17	837.00	8042.00	21700	20220818	-40.14	11800	20230726	10.08	17890	-27.39	20230214	11800	10.08	20230726	21700	-40.14	20220818	11800	10.08	20230726	0.92	N	053580	500	68 억	1821416	N	N	0	N	N
108	20230811	140502	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13000	10	2	0.08	264200070	20337	85.55	12930	13040	12930	16880	9100	12990	12991.10	13.36	5788	13230	13110	12940	12820	12650	13170	12880	69	3890	500	9350	10	1	13636248	1773	15.53	1.62	12	0.15	837.00	8042.00	21700	20220818	-40.09	11800	20230726	10.17	17890	-27.33	20230214	11800	10.17	20230726	21700	-40.09	20220818	11800	10.17	20230726	0.92	N	053580	500	68 억	1821416	N	N	0	N	N
109	20230811	130500	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13000	10	2	0.08	222492580	17128	72.05	12930	13040	12930	16880	9100	12990	12989.99	13.36	5068	13230	13110	12940	12820	12650	13170	12880	69	3890	500	9350	10	1	13636248	1773	15.53	1.62	12	0.13	837.00	8042.00	21700	20220818	-40.09	11800	20230726	10.17	17890	-27.33	20230214	11800	10.17	20230726	21700	-40.09	20220818	11800	10.17	20230726	0.92	N	053580	500	68 억	1821416	N	N	0	N	N
110	20230811	120459	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12990	0	3	0.00	191350540	14730	61.96	12930	13040	12930	16880	9100	12990	12990.53	13.36	5327	13230	13110	12940	12820	12650	13170	12880	69	3890	500	9350	10	1	13636248	1771	15.52	1.62	12	0.11	837.00	8042.00	21700	20220818	-40.14	11800	20230726	10.08	17890	-27.39	20230214	11800	10.08	20230726	21700	-40.14	20220818	11800	10.08	20230726	0.92	N	053580	500	68 억	1821416	N	N	0	N	N
111	20230811	110457	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13000	10	2	0.08	179054640	13784	57.98	12930	13040	12930	16880	9100	12990	12990.03	13.36	4565	13230	13110	12940	12820	12650	13170	12880	69	3890	500	9350	10	1	13636248	1773	15.53	1.62	12	0.10	837.00	8042.00	21700	20220818	-40.09	11800	20230726	10.17	17890	-27.33	20230214	11800	10.17	20230726	21700	-40.09	20220818	11800	10.17	20230726	0.92	N	053580	500	68 억	1821416	N	N	0	N	N
112	20230811	100455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13010	20	2	0.15	41541200	3195	13.44	12930	13040	12930	16880	9100	12990	13001.94	13.36	2539	13230	13110	12940	12820	12650	13170	12880	69	3890	500	9350	10	1	13636248	1774	15.54	1.62	12	0.02	837.00	8042.00	21700	20220818	-40.05	11800	20230726	10.25	17890	-27.28	20230214	11800	10.25	20230726	21700	-40.05	20220818	11800	10.25	20230726	0.92	N	053580	500	68 억	1821416	N	N	0	N	N
113	20230811	090501	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12930	-60	5	-0.46	374970	29	0.12	12930	12930	12930	16880	9100	12990	12930.00	13.36	-29	13230	13110	12940	12820	12650	13170	12880	69	3890	500	9350	10	1	13636248	1763	15.45	1.61	12	0.00	837.00	8042.00	21700	20220818	-40.41	11800	20230726	9.58	17890	-27.72	20230214	11800	9.58	20230726	21700	-40.41	20220818	11800	9.58	20230726	0.92	N	053580	500	68 억	1821416	N	N	0	N	N
114	20230810	160458	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12990	140	2	1.09	308608930	23771	158.90	12850	13060	12770	16700	9000	12850	12982.58	13.33	9465	12996	12922	12816	12742	12636	12960	12780	69	3850	500	9250	10	1	13636248	1771	15.52	1.62	12	0.17	837.00	8042.00	21700	20220818	-40.14	11800	20230726	10.08	17890	-27.39	20230214	11800	10.08	20230726	21700	-40.14	20220818	11800	10.08	20230726	0.93	N	053580	500	68 억	1817358	N	N	0	N	N
115	20230810	150455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12950	100	2	0.78	293228310	22586	150.98	12850	13060	12770	16700	9000	12850	12982.75	13.33	9289	12996	12922	12816	12742	12636	12960	12780	69	3850	500	9250	10	1	13636248	1766	15.47	1.61	12	0.17	837.00	8042.00	21700	20220818	-40.32	11800	20230726	9.75	17890	-27.61	20230214	11800	9.75	20230726	21700	-40.32	20220818	11800	9.75	20230726	0.93	N	053580	500	68 억	1817358	N	N	0	N	N
116	20230810	140455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12980	130	2	1.01	268039040	20643	137.99	12850	13060	12770	16700	9000	12850	12984.50	13.33	8993	12996	12922	12816	12742	12636	12960	12780	69	3850	500	9250	10	1	13636248	1770	15.51	1.61	12	0.15	837.00	8042.00	21700	20220818	-40.18	11800	20230726	10.00	17890	-27.45	20230214	11800	10.00	20230726	21700	-40.18	20220818	11800	10.00	20230726	0.93	N	053580	500	68 억	1817358	N	N	0	N	N
117	20230810	130451	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13030	180	2	1.40	208350970	16056	107.33	12850	13040	12770	16700	9000	12850	12976.52	13.33	8112	12996	12922	12816	12742	12636	12960	12780	69	3850	500	9250	10	1	13636248	1777	15.57	1.62	12	0.12	837.00	8042.00	21700	20220818	-39.95	11800	20230726	10.42	17890	-27.17	20230214	11800	10.42	20230726	21700	-39.95	20220818	11800	10.42	20230726	0.93	N	053580	500	68 억	1817358	N	N	0	N	N
118	20230810	120457	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13000	150	2	1.17	162621840	12540	83.82	12850	13040	12770	16700	9000	12850	12968.25	13.33	6721	12996	12922	12816	12742	12636	12960	12780	69	3850	500	9250	10	1	13636248	1773	15.53	1.62	12	0.09	837.00	8042.00	21700	20220818	-40.09	11800	20230726	10.17	17890	-27.33	20230214	11800	10.17	20230726	21700	-40.09	20220818	11800	10.17	20230726	0.93	N	053580	500	68 억	1817358	N	N	0	N	N
119	20230810	110459	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12950	100	2	0.78	126247690	9740	65.11	12850	13040	12770	16700	9000	12850	12961.78	13.33	6158	12996	12922	12816	12742	12636	12960	12780	69	3850	500	9250	10	1	13636248	1766	15.47	1.61	12	0.07	837.00	8042.00	21700	20220818	-40.32	11800	20230726	9.75	17890	-27.61	20230214	11800	9.75	20230726	21700	-40.32	20220818	11800	9.75	20230726	0.93	N	053580	500	68 억	1817358	N	N	0	N	N
120	20230810	100457	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12840	-10	5	-0.08	11890320	928	6.20	12850	12850	12770	16700	9000	12850	12812.84	13.33	583	12996	12922	12816	12742	12636	12960	12780	69	3850	500	9250	10	1	13636248	1751	15.34	1.60	12	0.01	837.00	8042.00	21700	20220818	-40.83	11800	20230726	8.81	17890	-28.23	20230214	11800	8.81	20230726	21700	-40.83	20220818	11800	8.81	20230726	0.93	N	053580	500	68 억	1817358	N	N	0	N	N
121	20230810	090501	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12850	0	3	0.00	2582850	201	1.34	12850	12850	12850	16700	9000	12850	12850.00	13.33	0	12996	12922	12816	12742	12636	12960	12780	69	3850	500	9250	10	1	13636248	1752	15.35	1.60	12	0.00	837.00	8042.00	21700	20220818	-40.78	11800	20230726	8.90	17890	-28.17	20230214	11800	8.90	20230726	21700	-40.78	20220818	11800	8.90	20230726	0.93	N	053580	500	68 억	1817358	N	N	0	N	N
122	20230809	160456	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12850	30	2	0.23	191441020	14944	68.59	12820	12890	12710	16660	8980	12820	12810.53	13.31	3935	13126	12972	12836	12682	12546	12905	12615	69	3840	500	9230	10	1	13636248	1752	15.35	1.60	12	0.11	837.00	8042.00	21700	20220818	-40.78	11800	20230726	8.90	17890	-28.17	20230214	11800	8.90	20230726	21700	-40.78	20220818	11800	8.90	20230726	0.96	N	053580	500	68 억	1815613	N	N	0	N	N
123	20230809	150450	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12840	20	2	0.16	182670490	14261	65.46	12820	12890	12710	16660	8980	12820	12809.09	13.31	3525	13126	12972	12836	12682	12546	12905	12615	69	3840	500	9230	10	1	13636248	1751	15.34	1.60	12	0.10	837.00	8042.00	21700	20220818	-40.83	11800	20230726	8.81	17890	-28.23	20230214	11800	8.81	20230726	21700	-40.83	20220818	11800	8.81	20230726	0.96	N	053580	500	68 억	1815613	N	N	0	N	N
124	20230809	140450	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12870	50	2	0.39	163718590	12783	58.68	12820	12890	12710	16660	8980	12820	12807.52	13.31	2702	13126	12972	12836	12682	12546	12905	12615	69	3840	500	9230	10	1	13636248	1755	15.38	1.60	12	0.09	837.00	8042.00	21700	20220818	-40.69	11800	20230726	9.07	17890	-28.06	20230214	11800	9.07	20230726	21700	-40.69	20220818	11800	9.07	20230726	0.96	N	053580	500	68 억	1815613	N	N	0	N	N
125	20230809	130500	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12800	-20	5	-0.16	153706660	12003	55.10	12820	12890	12710	16660	8980	12820	12805.69	13.31	2473	13126	12972	12836	12682	12546	12905	12615	69	3840	500	9230	10	1	13636248	1745	15.29	1.59	12	0.09	837.00	8042.00	21700	20220818	-41.01	11800	20230726	8.47	17890	-28.45	20230214	11800	8.47	20230726	21700	-41.01	20220818	11800	8.47	20230726	0.96	N	053580	500	68 억	1815613	N	N	0	N	N
126	20230809	120458	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12790	-30	5	-0.23	151782940	11853	54.41	12820	12890	12710	16660	8980	12820	12805.45	13.31	2530	13126	12972	12836	12682	12546	12905	12615	69	3840	500	9230	10	1	13636248	1744	15.28	1.59	12	0.09	837.00	8042.00	21700	20220818	-41.06	11800	20230726	8.39	17890	-28.51	20230214	11800	8.39	20230726	21700	-41.06	20220818	11800	8.39	20230726	0.96	N	053580	500	68 억	1815613	N	N	0	N	N
127	20230809	110456	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12790	-30	5	-0.23	143359100	11194	51.38	12820	12890	12710	16660	8980	12820	12806.78	13.31	2538	13126	12972	12836	12682	12546	12905	12615	69	3840	500	9230	10	1	13636248	1744	15.28	1.59	12	0.08	837.00	8042.00	21700	20220818	-41.06	11800	20230726	8.39	17890	-28.51	20230214	11800	8.39	20230726	21700	-41.06	20220818	11800	8.39	20230726	0.96	N	053580	500	68 억	1815613	N	N	0	N	N
128	20230809	100449	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12810	-10	5	-0.08	72311360	5644	25.91	12820	12890	12710	16660	8980	12820	12812.08	13.31	943	13126	12972	12836	12682	12546	12905	12615	69	3840	500	9230	10	1	13636248	1747	15.30	1.59	12	0.04	837.00	8042.00	21700	20220818	-40.97	11800	20230726	8.56	17890	-28.40	20230214	11800	8.56	20230726	21700	-40.97	20220818	11800	8.56	20230726	0.96	N	053580	500	68 억	1815613	N	N	0	N	N
129	20230809	090450	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12720	-100	5	-0.78	1784050	140	0.64	12820	12820	12720	16660	8980	12820	12743.21	13.31	-114	13126	12972	12836	12682	12546	12905	12615	69	3840	500	9230	10	1	13636248	1735	15.20	1.58	12	0.00	837.00	8042.00	21700	20220818	-41.38	11800	20230726	7.80	17890	-28.90	20230214	11800	7.80	20230726	21700	-41.38	20220818	11800	7.80	20230726	0.96	N	053580	500	68 억	1815613	N	N	0	N	N
130	20230808	160459	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12820	10	2	0.08	278601080	21786	64.83	12910	12990	12700	16650	8970	12810	12788.08	13.37	-6003	13290	13050	12930	12690	12570	12990	12630	69	3840	500	9220	10	1	13636248	1748	15.32	1.59	12	0.16	837.00	8042.00	21700	20220818	-40.92	11800	20230726	8.64	17890	-28.34	20230214	11800	8.64	20230726	21700	-40.92	20220818	11800	8.64	20230726	0.98	N	053580	500	68 억	1823330	N	N	0	N	N
131	20230808	150454	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12790	-20	5	-0.16	271860380	21259	63.26	12910	12990	12700	16650	8970	12810	12788.01	13.37	-5996	13290	13050	12930	12690	12570	12990	12630	69	3840	500	9220	10	1	13636248	1744	15.28	1.59	12	0.16	837.00	8042.00	21700	20220818	-41.06	11800	20230726	8.39	17890	-28.51	20230214	11800	8.39	20230726	21700	-41.06	20220818	11800	8.39	20230726	0.98	N	053580	500	68 억	1823330	N	N	0	N	N
132	20230808	140450	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12880	70	2	0.55	203790310	15942	47.44	12910	12990	12700	16650	8970	12810	12783.23	13.37	-3705	13290	13050	12930	12690	12570	12990	12630	69	3840	500	9220	10	1	13636248	1756	15.39	1.60	12	0.12	837.00	8042.00	21700	20220818	-40.65	11800	20230726	9.15	17890	-28.00	20230214	11800	9.15	20230726	21700	-40.65	20220818	11800	9.15	20230726	0.98	N	053580	500	68 억	1823330	N	N	0	N	N
133	20230808	130445	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12860	50	2	0.39	159263870	12458	37.07	12910	12990	12700	16650	8970	12810	12784.06	13.37	-2958	13290	13050	12930	12690	12570	12990	12630	69	3840	500	9220	10	1	13636248	1754	15.36	1.60	12	0.09	837.00	8042.00	21700	20220818	-40.74	11800	20230726	8.98	17890	-28.12	20230214	11800	8.98	20230726	21700	-40.74	20220818	11800	8.98	20230726	0.98	N	053580	500	68 억	1823330	N	N	0	N	N
134	20230808	120451	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12780	-30	5	-0.23	143240310	11209	33.36	12910	12990	12700	16650	8970	12810	12779.04	13.37	-2828	13290	13050	12930	12690	12570	12990	12630	69	3840	500	9220	10	1	13636248	1743	15.27	1.59	12	0.08	837.00	8042.00	21700	20220818	-41.11	11800	20230726	8.31	17890	-28.56	20230214	11800	8.31	20230726	21700	-41.11	20220818	11800	8.31	20230726	0.98	N	053580	500	68 억	1823330	N	N	0	N	N
135	20230808	110446	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12820	10	2	0.08	123951220	9701	28.87	12910	12990	12700	16650	8970	12810	12777.16	13.37	-2582	13290	13050	12930	12690	12570	12990	12630	69	3840	500	9220	10	1	13636248	1748	15.32	1.59	12	0.07	837.00	8042.00	21700	20220818	-40.92	11800	20230726	8.64	17890	-28.34	20230214	11800	8.64	20230726	21700	-40.92	20220818	11800	8.64	20230726	0.98	N	053580	500	68 억	1823330	N	N	0	N	N
136	20230808	100453	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12780	-30	5	-0.23	108058390	8464	25.19	12910	12910	12700	16650	8970	12810	12766.82	13.37	-2376	13290	13050	12930	12690	12570	12990	12630	69	3840	500	9220	10	1	13636248	1743	15.27	1.59	12	0.06	837.00	8042.00	21700	20220818	-41.11	11800	20230726	8.31	17890	-28.56	20230214	11800	8.31	20230726	21700	-41.11	20220818	11800	8.31	20230726	0.98	N	053580	500	68 억	1823330	N	N	0	N	N
137	20230808	090453	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12910	100	2	0.78	180740	14	0.04	12910	12910	12910	16650	8970	12810	12910.00	13.37	2	13290	13050	12930	12690	12570	12990	12630	69	3840	500	9220	10	1	13636248	1760	15.42	1.61	12	0.00	837.00	8042.00	21700	20220818	-40.51	11800	20230726	9.41	17890	-27.84	20230214	11800	9.41	20230726	21700	-40.51	20220818	11800	9.41	20230726	0.98	N	053580	500	68 억	1823330	N	N	0	N	N
138	20230807	160451	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12810	-140	5	-1.08	435498120	33604	147.42	12950	13170	12810	16830	9070	12950	12959.80	13.43	-2212	13156	13052	12876	12772	12596	13105	12825	69	3880	500	9320	10	1	13636248	1747	15.30	1.59	12	0.25	837.00	8042.00	21700	20220818	-40.97	11800	20230726	8.56	17890	-28.40	20230214	11800	8.56	20230726	21700	-40.97	20220818	11800	8.56	20230726	0.96	N	053580	500	68 억	1831394	N	N	5	N	N
139	20230807	150449	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12810	-140	5	-1.08	430641740	33225	145.76	12950	13170	12810	16830	9070	12950	12961.38	13.43	-1969	13156	13052	12876	12772	12596	13105	12825	69	3880	500	9320	10	1	13636248	1747	15.30	1.59	12	0.24	837.00	8042.00	21700	20220818	-40.97	11800	20230726	8.56	17890	-28.40	20230214	11800	8.56	20230726	21700	-40.97	20220818	11800	8.56	20230726	0.96	N	053580	500	68 억	1831394	N	N	5	N	N
140	20230807	140451	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12830	-120	5	-0.93	395928690	30517	133.88	12950	13170	12830	16830	9070	12950	12974.04	13.43	-328	13156	13052	12876	12772	12596	13105	12825	69	3880	500	9320	10	1	13636248	1750	15.33	1.60	12	0.22	837.00	8042.00	21700	20220818	-40.88	11800	20230726	8.73	17890	-28.28	20230214	11800	8.73	20230726	21700	-40.88	20220818	11800	8.73	20230726	0.96	N	053580	500	68 억	1831394	N	N	5	N	N
141	20230807	130447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12870	-80	5	-0.62	347936690	26781	117.49	12950	13170	12830	16830	9070	12950	12991.92	13.43	-689	13156	13052	12876	12772	12596	13105	12825	69	3880	500	9320	10	1	13636248	1755	15.38	1.60	12	0.20	837.00	8042.00	21700	20220818	-40.69	11800	20230726	9.07	17890	-28.06	20230214	11800	9.07	20230726	21700	-40.69	20220818	11800	9.07	20230726	0.96	N	053580	500	68 억	1831394	N	N	5	N	N
142	20230807	120446	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12900	-50	5	-0.39	325571050	25043	109.87	12950	13170	12880	16830	9070	12950	13000.48	13.43	-659	13156	13052	12876	12772	12596	13105	12825	69	3880	500	9320	10	1	13636248	1759	15.41	1.60	12	0.18	837.00	8042.00	21700	20220818	-40.55	11800	20230726	9.32	17890	-27.89	20230214	11800	9.32	20230726	21700	-40.55	20220818	11800	9.32	20230726	0.96	N	053580	500	68 억	1831394	N	N	5	N	N
143	20230807	110443	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12920	-30	5	-0.23	308026020	23685	103.91	12950	13170	12880	16830	9070	12950	13005.11	13.43	-148	13156	13052	12876	12772	12596	13105	12825	69	3880	500	9320	10	1	13636248	1762	15.44	1.61	12	0.17	837.00	8042.00	21700	20220818	-40.46	11800	20230726	9.49	17890	-27.78	20230214	11800	9.49	20230726	21700	-40.46	20220818	11800	9.49	20230726	0.96	N	053580	500	68 억	1831394	N	N	5	N	N
144	20230807	100447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12950	0	3	0.00	250348030	19222	84.33	12950	13170	12880	16830	9070	12950	13024.04	13.43	1140	13156	13052	12876	12772	12596	13105	12825	69	3880	500	9320	10	1	13636248	1766	15.47	1.61	12	0.14	837.00	8042.00	21700	20220818	-40.32	11800	20230726	9.75	17890	-27.61	20230214	11800	9.75	20230726	21700	-40.32	20220818	11800	9.75	20230726	0.96	N	053580	500	68 억	1831394	N	N	5	N	N
145	20230807	090447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12880	-70	5	-0.54	6091050	471	2.07	12950	12950	12880	16830	9070	12950	12932.17	13.43	48	13156	13052	12876	12772	12596	13105	12825	69	3880	500	9320	10	1	13636248	1756	15.39	1.60	12	0.00	837.00	8042.00	21700	20220818	-40.65	11800	20230726	9.15	17890	-28.00	20230214	11800	9.15	20230726	21700	-40.65	20220818	11800	9.15	20230726	0.96	N	053580	500	68 억	1831394	N	N	5	N	N
146	20230804	160443	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12950	110	2	0.86	293153410	22785	37.23	12790	12980	12700	16690	8990	12840	12866.06	13.50	-7425	13386	13112	12826	12552	12266	13250	12690	69	3850	500	9240	10	1	13636248	1766	15.47	1.61	12	0.17	837.00	8042.00	21700	20220818	-40.32	11800	20230726	9.75	17890	-27.61	20230214	11800	9.75	20230726	21700	-40.32	20220818	11800	9.75	20230726	0.97	N	053580	500	68 억	1841005	N	N	0	N	N
147	20230804	150445	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12940	100	2	0.78	278224340	21632	35.35	12790	12980	12700	16690	8990	12840	12861.70	13.50	-7190	13386	13112	12826	12552	12266	13250	12690	69	3850	500	9240	10	1	13636248	1765	15.46	1.61	12	0.16	837.00	8042.00	21700	20220818	-40.37	11800	20230726	9.66	17890	-27.67	20230214	11800	9.66	20230726	21700	-40.37	20220818	11800	9.66	20230726	0.97	N	053580	500	68 억	1841005	N	N	0	N	N
148	20230804	140451	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12940	100	2	0.78	264961470	20607	33.68	12790	12980	12700	16690	8990	12840	12857.84	13.50	-6864	13386	13112	12826	12552	12266	13250	12690	69	3850	500	9240	10	1	13636248	1765	15.46	1.61	12	0.15	837.00	8042.00	21700	20220818	-40.37	11800	20230726	9.66	17890	-27.67	20230214	11800	9.66	20230726	21700	-40.37	20220818	11800	9.66	20230726	0.97	N	053580	500	68 억	1841005	N	N	0	N	N
149	20230804	130443	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12980	140	2	1.09	210588760	16403	26.81	12790	12980	12700	16690	8990	12840	12838.43	13.50	-5943	13386	13112	12826	12552	12266	13250	12690	69	3850	500	9240	10	1	13636248	1770	15.51	1.61	12	0.12	837.00	8042.00	21700	20220818	-40.18	11800	20230726	10.00	17890	-27.45	20230214	11800	10.00	20230726	21700	-40.18	20220818	11800	10.00	20230726	0.97	N	053580	500	68 억	1841005	N	N	0	N	N
150	20230804	120443	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12810	-30	5	-0.23	117264060	9162	14.97	12790	12950	12700	16690	8990	12840	12798.96	13.50	-1748	13386	13112	12826	12552	12266	13250	12690	69	3850	500	9240	10	1	13636248	1747	15.30	1.59	12	0.07	837.00	8042.00	21700	20220818	-40.97	11800	20230726	8.56	17890	-28.40	20230214	11800	8.56	20230726	21700	-40.97	20220818	11800	8.56	20230726	0.97	N	053580	500	68 억	1841005	N	N	0	N	N
151	20230804	110446	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12840	0	3	0.00	103704730	8104	13.24	12790	12950	12700	16690	8990	12840	12796.73	13.50	-1523	13386	13112	12826	12552	12266	13250	12690	69	3850	500	9240	10	1	13636248	1751	15.34	1.60	12	0.06	837.00	8042.00	21700	20220818	-40.83	11800	20230726	8.81	17890	-28.23	20230214	11800	8.81	20230726	21700	-40.83	20220818	11800	8.81	20230726	0.97	N	053580	500	68 억	1841005	N	N	0	N	N
152	20230804	100440	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12850	10	2	0.08	75414540	5897	9.64	12790	12950	12700	16690	8990	12840	12788.63	13.50	-442	13386	13112	12826	12552	12266	13250	12690	69	3850	500	9240	10	1	13636248	1752	15.35	1.60	12	0.04	837.00	8042.00	21700	20220818	-40.78	11800	20230726	8.90	17890	-28.17	20230214	11800	8.90	20230726	21700	-40.78	20220818	11800	8.90	20230726	0.97	N	053580	500	68 억	1841005	N	N	0	N	N
153	20230804	090440	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12750	-90	5	-0.70	3604800	283	0.46	12790	12800	12700	16690	8990	12840	12737.81	13.50	-28	13386	13112	12826	12552	12266	13250	12690	69	3850	500	9240	10	1	13636248	1739	15.23	1.59	12	0.00	837.00	8042.00	21700	20220818	-41.24	11800	20230726	8.05	17890	-28.73	20230214	11800	8.05	20230726	21700	-41.24	20220818	11800	8.05	20230726	0.97	N	053580	500	68 억	1841005	N	N	0	N	N
154	20230803	160441	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12840	40	2	0.31	779333710	60651	125.29	12700	13100	12540	16640	8960	12800	12849.48	13.56	1755	13080	12940	12780	12640	12480	12860	12560	69	3840	500	9210	10	1	13636248	1751	15.34	1.60	12	0.44	837.00	8042.00	21700	20220818	-40.83	11800	20230726	8.81	17890	-28.23	20230214	11800	8.81	20230726	21700	-40.83	20220818	11800	8.81	20230726	0.95	N	053580	500	68 억	1848563	N	N	0	N	N
155	20230803	150444	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12850	50	2	0.39	761069180	59228	122.35	12700	13100	12540	16640	8960	12800	12849.82	13.56	1883	13080	12940	12780	12640	12480	12860	12560	69	3840	500	9210	10	1	13636248	1752	15.35	1.60	12	0.43	837.00	8042.00	21700	20220818	-40.78	11800	20230726	8.90	17890	-28.17	20230214	11800	8.90	20230726	21700	-40.78	20220818	11800	8.90	20230726	0.95	N	053580	500	68 억	1848563	N	N	0	N	N
156	20230803	140438	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13000	200	2	1.56	721899940	56193	116.08	12700	13100	12540	16640	8960	12800	12846.79	13.56	1204	13080	12940	12780	12640	12480	12860	12560	69	3840	500	9210	10	1	13636248	1773	15.53	1.62	12	0.41	837.00	8042.00	21700	20220818	-40.09	11800	20230726	10.17	17890	-27.33	20230214	11800	10.17	20230726	21700	-40.09	20220818	11800	10.17	20230726	0.95	N	053580	500	68 억	1848563	N	N	0	N	N
157	20230803	130443	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13010	210	2	1.64	689028810	53662	110.85	12700	13100	12540	16640	8960	12800	12840.16	13.56	1557	13080	12940	12780	12640	12480	12860	12560	69	3840	500	9210	10	1	13636248	1774	15.54	1.62	12	0.39	837.00	8042.00	21700	20220818	-40.05	11800	20230726	10.25	17890	-27.28	20230214	11800	10.25	20230726	21700	-40.05	20220818	11800	10.25	20230726	0.95	N	053580	500	68 억	1848563	N	N	0	N	N
158	20230803	120443	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12970	170	2	1.33	543738450	42500	87.80	12700	12980	12540	16640	8960	12800	12793.85	13.56	-734	13080	12940	12780	12640	12480	12860	12560	69	3840	500	9210	10	1	13636248	1769	15.50	1.61	12	0.31	837.00	8042.00	21700	20220818	-40.23	11800	20230726	9.92	17890	-27.50	20230214	11800	9.92	20230726	21700	-40.23	20220818	11800	9.92	20230726	0.95	N	053580	500	68 억	1848563	N	N	0	N	N
159	20230803	110438	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12680	-120	5	-0.94	409791360	32088	66.29	12700	12980	12540	16640	8960	12800	12770.86	13.56	-237	13080	12940	12780	12640	12480	12860	12560	69	3840	500	9210	10	1	13636248	1729	15.15	1.58	12	0.24	837.00	8042.00	21700	20220818	-41.57	11800	20230726	7.46	17890	-29.12	20230214	11800	7.46	20230726	21700	-41.57	20220818	11800	7.46	20230726	0.95	N	053580	500	68 억	1848563	N	N	0	N	N
160	20230803	100438	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12960	160	2	1.25	225178620	17660	36.48	12700	12970	12540	16640	8960	12800	12750.77	13.56	4467	13080	12940	12780	12640	12480	12860	12560	69	3840	500	9210	10	1	13636248	1767	15.48	1.61	12	0.13	837.00	8042.00	21700	20220818	-40.28	11800	20230726	9.83	17890	-27.56	20230214	11800	9.83	20230726	21700	-40.28	20220818	11800	9.83	20230726	0.95	N	053580	500	68 억	1848563	N	N	0	N	N
161	20230803	090438	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12600	-200	5	-1.56	8580100	679	1.40	12700	12700	12600	16640	8960	12800	12636.38	13.56	-15	13080	12940	12780	12640	12480	12860	12560	69	3840	500	9210	10	1	13636248	1718	15.05	1.57	12	0.00	837.00	8042.00	21700	20220818	-41.94	11800	20230726	6.78	17890	-29.57	20230214	11800	6.78	20230726	21700	-41.94	20220818	11800	6.78	20230726	0.95	N	053580	500	68 억	1848563	N	N	0	N	N
162	20230802	160441	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12800	-10	5	-0.08	616400260	48338	13.53	12880	12920	12620	16650	8970	12810	12751.87	13.63	-5348	14236	13522	12936	12222	11636	13880	12580	69	3840	500	9220	10	1	13636248	1745	15.29	1.59	12	0.35	837.00	8042.00	21700	20220818	-41.01	11800	20230726	8.47	17890	-28.45	20230214	11800	8.47	20230726	21700	-41.01	20220818	11800	8.47	20230726	0.96	N	053580	500	68 억	1858071	N	N	0	N	N
163	20230802	150447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12790	-20	5	-0.16	596450680	46780	13.09	12880	12920	12620	16650	8970	12810	12750.12	13.63	-5223	14236	13522	12936	12222	11636	13880	12580	69	3840	500	9220	10	1	13636248	1744	15.28	1.59	12	0.34	837.00	8042.00	21700	20220818	-41.06	11800	20230726	8.39	17890	-28.51	20230214	11800	8.39	20230726	21700	-41.06	20220818	11800	8.39	20230726	0.96	N	053580	500	68 억	1858071	N	N	0	N	N
164	20230802	140441	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12670	-140	5	-1.09	554508820	43475	12.17	12880	12920	12620	16650	8970	12810	12754.66	13.63	-5685	14236	13522	12936	12222	11636	13880	12580	69	3840	500	9220	10	1	13636248	1728	15.14	1.58	12	0.32	837.00	8042.00	21700	20220818	-41.61	11800	20230726	7.37	17890	-29.18	20230214	11800	7.37	20230726	21700	-41.61	20220818	11800	7.37	20230726	0.96	N	053580	500	68 억	1858071	N	N	0	N	N
165	20230802	130440	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12660	-150	5	-1.17	527134700	41314	11.56	12880	12920	12620	16650	8970	12810	12759.23	13.63	-6185	14236	13522	12936	12222	11636	13880	12580	69	3840	500	9220	10	1	13636248	1726	15.13	1.57	12	0.30	837.00	8042.00	21700	20220818	-41.66	11800	20230726	7.29	17890	-29.23	20230214	11800	7.29	20230726	21700	-41.66	20220818	11800	7.29	20230726	0.96	N	053580	500	68 억	1858071	N	N	0	N	N
166	20230802	120435	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12650	-160	5	-1.25	503353570	39437	11.04	12880	12920	12620	16650	8970	12810	12763.49	13.63	-6497	14236	13522	12936	12222	11636	13880	12580	69	3840	500	9220	10	1	13636248	1725	15.11	1.57	12	0.29	837.00	8042.00	21700	20220818	-41.71	11800	20230726	7.20	17890	-29.29	20230214	11800	7.20	20230726	21700	-41.71	20220818	11800	7.20	20230726	0.96	N	053580	500	68 억	1858071	N	N	0	N	N
167	20230802	110434	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12810	0	3	0.00	335706460	26267	7.35	12880	12920	12620	16650	8970	12810	12780.54	13.63	-2300	14236	13522	12936	12222	11636	13880	12580	69	3840	500	9220	10	1	13636248	1747	15.30	1.59	12	0.19	837.00	8042.00	21700	20220818	-40.97	11800	20230726	8.56	17890	-28.40	20230214	11800	8.56	20230726	21700	-40.97	20220818	11800	8.56	20230726	0.96	N	053580	500	68 억	1858071	N	N	0	N	N
168	20230802	100436	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12840	30	2	0.23	190638020	14981	4.19	12880	12880	12620	16650	8970	12810	12725.32	13.63	-2641	14236	13522	12936	12222	11636	13880	12580	69	3840	500	9220	10	1	13636248	1751	15.34	1.60	12	0.11	837.00	8042.00	21700	20220818	-40.83	11800	20230726	8.81	17890	-28.23	20230214	11800	8.81	20230726	21700	-40.83	20220818	11800	8.81	20230726	0.96	N	053580	500	68 억	1858071	N	N	0	N	N
169	20230802	090436	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12650	-160	5	-1.25	44965200	3539	0.99	12880	12880	12620	16650	8970	12810	12705.62	13.63	-686	14236	13522	12936	12222	11636	13880	12580	69	3840	500	9220	10	1	13636248	1725	15.11	1.57	12	0.03	837.00	8042.00	21700	20220818	-41.71	11800	20230726	7.20	17890	-29.29	20230214	11800	7.20	20230726	21700	-41.71	20220818	11800	7.20	20230726	0.96	N	053580	500	68 억	1858071	N	N	0	N	N
170	20230801	160438	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12810	410	2	3.31	4621877750	356480	3090.42	12410	13650	12350	16120	8680	12400	12965.41	13.72	25627	12553	12476	12373	12296	12193	12515	12335	69	3720	500	8920	10	1	13636248	1747	15.30	1.59	12	2.61	837.00	8042.00	21700	20220818	-40.97	11800	20230726	8.56	17890	-28.40	20230214	11800	8.56	20230726	21700	-40.97	20220818	11800	8.56	20230726	0.95	N	053580	500	68 억	1871565	N	N	0	N	N
171	20230801	150434	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12760	360	2	2.90	4549046680	350785	3041.05	12410	13650	12350	16120	8680	12400	12968.19	13.72	24158	12553	12476	12373	12296	12193	12515	12335	69	3720	500	8920	10	1	13636248	1740	15.24	1.59	12	2.57	837.00	8042.00	21700	20220818	-41.20	11800	20230726	8.14	17890	-28.68	20230214	11800	8.14	20230726	21700	-41.20	20220818	11800	8.14	20230726	0.95	N	053580	500	68 억	1871565	N	N	0	N	N
172	20230801	140443	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12770	370	2	2.98	4245820110	327136	2836.03	12410	13650	12350	16120	8680	12400	12978.76	13.72	14279	12553	12476	12373	12296	12193	12515	12335	69	3720	500	8920	10	1	13636248	1741	15.26	1.59	12	2.40	837.00	8042.00	21700	20220818	-41.15	11800	20230726	8.22	17890	-28.62	20230214	11800	8.22	20230726	21700	-41.15	20220818	11800	8.22	20230726	0.95	N	053580	500	68 억	1871565	N	N	0	N	N
173	20230801	130433	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13200	800	2	6.45	1677878040	129838	1125.60	12410	13290	12350	16120	8680	12400	12922.86	13.72	9412	12553	12476	12373	12296	12193	12515	12335	69	3720	500	8920	10	1	13636248	1800	15.77	1.64	12	0.95	837.00	8042.00	21700	20220818	-39.17	11800	20230726	11.86	17890	-26.22	20230214	11800	11.86	20230726	21700	-39.17	20220818	11800	11.86	20230726	0.95	N	053580	500	68 억	1871565	N	N	0	N	N
174	20230801	120434	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13000	600	2	4.84	1005988380	78596	681.37	12410	13110	12350	16120	8680	12400	12799.49	13.72	12298	12553	12476	12373	12296	12193	12515	12335	69	3720	500	8920	10	1	13636248	1773	15.53	1.62	12	0.58	837.00	8042.00	21700	20220818	-40.09	11800	20230726	10.17	17890	-27.33	20230214	11800	10.17	20230726	21700	-40.09	20220818	11800	10.17	20230726	0.95	N	053580	500	68 억	1871565	N	N	0	N	N
175	20230801	110432	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12700	300	2	2.42	505198800	39956	346.39	12410	12840	12350	16120	8680	12400	12643.88	13.72	15009	12553	12476	12373	12296	12193	12515	12335	69	3720	500	8920	10	1	13636248	1732	15.17	1.58	12	0.29	837.00	8042.00	21700	20220818	-41.47	11800	20230726	7.63	17890	-29.01	20230214	11800	7.63	20230726	21700	-41.47	20220818	11800	7.63	20230726	0.95	N	053580	500	68 억	1871565	N	N	0	N	N
176	20230801	100436	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12820	420	2	3.39	388985850	30833	267.30	12410	12840	12350	16120	8680	12400	12615.89	13.72	19826	12553	12476	12373	12296	12193	12515	12335	69	3720	500	8920	10	1	13636248	1748	15.32	1.59	12	0.23	837.00	8042.00	21700	20220818	-40.92	11800	20230726	8.64	17890	-28.34	20230214	11800	8.64	20230726	21700	-40.92	20220818	11800	8.64	20230726	0.95	N	053580	500	68 억	1871565	N	N	0	N	N
177	20230801	090431	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12520	120	2	0.97	88127150	7061	61.21	12410	12520	12350	16120	8680	12400	12480.83	13.72	6901	12553	12476	12373	12296	12193	12515	12335	69	3720	500	8920	10	1	13636248	1707	14.96	1.56	12	0.05	837.00	8042.00	21700	20220818	-42.30	11800	20230726	6.10	17890	-30.02	20230214	11800	6.10	20230726	21700	-42.30	20220818	11800	6.10	20230726	0.95	N	053580	500	68 억	1871565	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History