KissMeData/021080/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2900	25	2	0.87	428426975	147466	95.39	2880	2940	2850	3735	2015	2875	2905.26	5.18	7614	2921	2897	2871	2847	2821	2910	2860	240	860	500	1950	5	1	48000000	1392	4.93	0.81	12	0.31	588.00	3580.00	3130	20221215	-7.35	2000	20230726	45.00	3110	-6.75	20230208	2000	45.00	20230726	3130	-7.35	20221215	2000	45.00	20230726	2.40	N	021080	500	240 억	2488785	N	N	6	N	N
3	20230927	150337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2895	20	2	0.70	394898060	135910	87.91	2880	2940	2850	3735	2015	2875	2905.59	5.18	6987	2921	2897	2871	2847	2821	2910	2860	240	860	500	1950	5	1	48000000	1390	4.92	0.81	12	0.28	588.00	3580.00	3130	20221215	-7.51	2000	20230726	44.75	3110	-6.91	20230208	2000	44.75	20230726	3130	-7.51	20221215	2000	44.75	20230726	2.40	N	021080	500	240 억	2488785	N	N	9	N	N
4	20230927	140337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2900	25	2	0.87	347642415	119607	77.37	2880	2940	2850	3735	2015	2875	2906.54	5.18	5009	2921	2897	2871	2847	2821	2910	2860	240	860	500	1950	5	1	48000000	1392	4.93	0.81	12	0.25	588.00	3580.00	3130	20221215	-7.35	2000	20230726	45.00	3110	-6.75	20230208	2000	45.00	20230726	3130	-7.35	20221215	2000	45.00	20230726	2.40	N	021080	500	240 억	2488785	N	N	9	N	N
5	20230927	130334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2890	15	2	0.52	340632510	117185	75.80	2880	2940	2850	3735	2015	2875	2906.79	5.18	6245	2921	2897	2871	2847	2821	2910	2860	240	860	500	1950	5	1	48000000	1387	4.91	0.81	12	0.24	588.00	3580.00	3130	20221215	-7.67	2000	20230726	44.50	3110	-7.07	20230208	2000	44.50	20230726	3130	-7.67	20221215	2000	44.50	20230726	2.40	N	021080	500	240 억	2488785	N	N	9	N	N
6	20230927	120333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2890	15	2	0.52	310076465	106582	68.94	2880	2940	2850	3735	2015	2875	2909.28	5.18	9897	2921	2897	2871	2847	2821	2910	2860	240	860	500	1950	5	1	48000000	1387	4.91	0.81	12	0.22	588.00	3580.00	3130	20221215	-7.67	2000	20230726	44.50	3110	-7.07	20230208	2000	44.50	20230726	3130	-7.67	20221215	2000	44.50	20230726	2.40	N	021080	500	240 억	2488785	N	N	9	N	N
7	20230927	110335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2925	50	2	1.74	231514555	79505	51.43	2880	2940	2850	3735	2015	2875	2911.95	5.18	14329	2921	2897	2871	2847	2821	2910	2860	240	860	500	1950	5	1	48000000	1404	4.97	0.82	12	0.17	588.00	3580.00	3130	20221215	-6.55	2000	20230726	46.25	3110	-5.95	20230208	2000	46.25	20230726	3130	-6.55	20221215	2000	46.25	20230726	2.40	N	021080	500	240 억	2488785	N	N	9	N	N
8	20230927	100334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2920	45	2	1.57	117157190	40440	26.16	2880	2925	2850	3735	2015	2875	2897.06	5.18	2534	2921	2897	2871	2847	2821	2910	2860	240	860	500	1950	5	1	48000000	1402	4.97	0.82	12	0.08	588.00	3580.00	3130	20221215	-6.71	2000	20230726	46.00	3110	-6.11	20230208	2000	46.00	20230726	3130	-6.71	20221215	2000	46.00	20230726	2.40	N	021080	500	240 억	2488785	N	N	9	N	N
9	20230927	090339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2855	-20	5	-0.70	28994550	10082	6.52	2880	2905	2855	3735	2015	2875	2875.87	5.18	-388	2921	2897	2871	2847	2821	2910	2860	240	860	500	1950	5	1	48000000	1370	4.86	0.80	12	0.02	588.00	3580.00	3130	20221215	-8.79	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3130	-8.79	20221215	2000	42.75	20230726	2.40	N	021080	500	240 억	2488785	N	N	9	N	N
10	20230926	160333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2875	-30	5	-1.03	443697955	154583	82.83	2870	2895	2845	3775	2035	2905	2870.29	5.19	-34466	3018	2961	2898	2841	2778	2990	2870	240	870	500	1970	5	1	48000000	1380	4.89	0.80	12	0.32	588.00	3580.00	3130	20221215	-8.15	2000	20230726	43.75	3110	-7.56	20230208	2000	43.75	20230726	3130	-8.15	20221215	2000	43.75	20230726	2.40	N	021080	500	240 억	2493251	N	N	9	N	N
11	20230926	150335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2880	-25	5	-0.86	424117220	147771	79.18	2870	2895	2845	3775	2035	2905	2870.10	5.19	-31997	3018	2961	2898	2841	2778	2990	2870	240	870	500	1970	5	1	48000000	1382	4.90	0.80	12	0.31	588.00	3580.00	3130	20221215	-7.99	2000	20230726	44.00	3110	-7.40	20230208	2000	44.00	20230726	3130	-7.99	20221215	2000	44.00	20230726	2.40	N	021080	500	240 억	2493251	N	N	14	N	N
12	20230926	140330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2870	-35	5	-1.20	392300745	136705	73.25	2870	2895	2845	3775	2035	2905	2869.69	5.19	-27659	3018	2961	2898	2841	2778	2990	2870	240	870	500	1970	5	1	48000000	1378	4.88	0.80	12	0.28	588.00	3580.00	3130	20221215	-8.31	2000	20230726	43.50	3110	-7.72	20230208	2000	43.50	20230726	3130	-8.31	20221215	2000	43.50	20230726	2.40	N	021080	500	240 억	2493251	N	N	14	N	N
13	20230926	130331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2875	-30	5	-1.03	254636760	88617	47.48	2870	2895	2855	3775	2035	2905	2873.45	5.19	-16204	3018	2961	2898	2841	2778	2990	2870	240	870	500	1970	5	1	48000000	1380	4.89	0.80	12	0.18	588.00	3580.00	3130	20221215	-8.15	2000	20230726	43.75	3110	-7.56	20230208	2000	43.75	20230726	3130	-8.15	20221215	2000	43.75	20230726	2.40	N	021080	500	240 억	2493251	N	N	14	N	N
14	20230926	120333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2865	-40	5	-1.38	235667890	82016	43.94	2870	2895	2855	3775	2035	2905	2873.44	5.19	-11909	3018	2961	2898	2841	2778	2990	2870	240	870	500	1970	5	1	48000000	1375	4.87	0.80	12	0.17	588.00	3580.00	3130	20221215	-8.47	2000	20230726	43.25	3110	-7.88	20230208	2000	43.25	20230726	3130	-8.47	20221215	2000	43.25	20230726	2.40	N	021080	500	240 억	2493251	N	N	14	N	N
15	20230926	110333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2855	-50	5	-1.72	217982385	75837	40.63	2870	2895	2855	3775	2035	2905	2874.35	5.19	-9456	3018	2961	2898	2841	2778	2990	2870	240	870	500	1970	5	1	48000000	1370	4.86	0.80	12	0.16	588.00	3580.00	3130	20221215	-8.79	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3130	-8.79	20221215	2000	42.75	20230726	2.40	N	021080	500	240 억	2493251	N	N	14	N	N
16	20230926	100332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2880	-25	5	-0.86	133912775	46601	24.97	2870	2895	2865	3775	2035	2905	2873.60	5.19	8691	3018	2961	2898	2841	2778	2990	2870	240	870	500	1970	5	1	48000000	1382	4.90	0.80	12	0.10	588.00	3580.00	3130	20221215	-7.99	2000	20230726	44.00	3110	-7.40	20230208	2000	44.00	20230726	3130	-7.99	20221215	2000	44.00	20230726	2.40	N	021080	500	240 억	2493251	N	N	14	N	N
17	20230926	090332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2895	-10	5	-0.34	24868280	8649	4.63	2870	2895	2870	3775	2035	2905	2875.28	5.19	272	3018	2961	2898	2841	2778	2990	2870	240	870	500	1970	5	1	48000000	1390	4.92	0.81	12	0.02	588.00	3580.00	3130	20221215	-7.51	2000	20230726	44.75	3110	-6.91	20230208	2000	44.75	20230726	3130	-7.51	20221215	2000	44.75	20230726	2.40	N	021080	500	240 억	2493251	N	N	14	N	N
18	20230925	160332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2905	45	2	1.57	538842830	186171	147.88	2895	2955	2835	3715	2005	2860	2894.34	5.11	41485	2966	2912	2836	2782	2706	2940	2810	240	855	500	1940	5	1	48000000	1394	4.94	0.81	12	0.39	588.00	3580.00	3130	20221215	-7.19	2000	20230726	45.25	3110	-6.59	20230208	2000	45.25	20230726	3130	-7.19	20221215	2000	45.25	20230726	2.28	N	021080	500	240 억	2451765	N	N	14	N	N
19	20230925	150334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2900	40	2	1.40	504287445	174249	138.41	2895	2955	2835	3715	2005	2860	2894.06	5.11	38312	2966	2912	2836	2782	2706	2940	2810	240	855	500	1940	5	1	48000000	1392	4.93	0.81	12	0.36	588.00	3580.00	3130	20221215	-7.35	2000	20230726	45.00	3110	-6.75	20230208	2000	45.00	20230726	3130	-7.35	20221215	2000	45.00	20230726	2.28	N	021080	500	240 억	2451765	N	N	17	N	N
20	20230925	140328	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2925	65	2	2.27	470377170	162563	129.12	2895	2955	2835	3715	2005	2860	2893.51	5.11	37540	2966	2912	2836	2782	2706	2940	2810	240	855	500	1940	5	1	48000000	1404	4.97	0.82	12	0.34	588.00	3580.00	3130	20221215	-6.55	2000	20230726	46.25	3110	-5.95	20230208	2000	46.25	20230726	3130	-6.55	20221215	2000	46.25	20230726	2.28	N	021080	500	240 억	2451765	N	N	17	N	N
21	20230925	130329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2920	60	2	2.10	443538575	153371	121.82	2895	2955	2835	3715	2005	2860	2891.93	5.11	38566	2966	2912	2836	2782	2706	2940	2810	240	855	500	1940	5	1	48000000	1402	4.97	0.82	12	0.32	588.00	3580.00	3130	20221215	-6.71	2000	20230726	46.00	3110	-6.11	20230208	2000	46.00	20230726	3130	-6.71	20221215	2000	46.00	20230726	2.28	N	021080	500	240 억	2451765	N	N	17	N	N
22	20230925	120333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2930	70	2	2.45	318445855	110744	87.96	2895	2935	2835	3715	2005	2860	2875.51	5.11	20725	2966	2912	2836	2782	2706	2940	2810	240	855	500	1940	5	1	48000000	1406	4.98	0.82	12	0.23	588.00	3580.00	3130	20221215	-6.39	2000	20230726	46.50	3110	-5.79	20230208	2000	46.50	20230726	3130	-6.39	20221215	2000	46.50	20230726	2.28	N	021080	500	240 억	2451765	N	N	17	N	N
23	20230925	110329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2870	10	2	0.35	194361780	68039	54.04	2895	2895	2835	3715	2005	2860	2856.62	5.11	1842	2966	2912	2836	2782	2706	2940	2810	240	855	500	1940	5	1	48000000	1378	4.88	0.80	12	0.14	588.00	3580.00	3130	20221215	-8.31	2000	20230726	43.50	3110	-7.72	20230208	2000	43.50	20230726	3130	-8.31	20221215	2000	43.50	20230726	2.28	N	021080	500	240 억	2451765	N	N	17	N	N
24	20230925	100331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2875	15	2	0.52	117568535	41159	32.69	2895	2895	2835	3715	2005	2860	2856.45	5.11	-3334	2966	2912	2836	2782	2706	2940	2810	240	855	500	1940	5	1	48000000	1380	4.89	0.80	12	0.09	588.00	3580.00	3130	20221215	-8.15	2000	20230726	43.75	3110	-7.56	20230208	2000	43.75	20230726	3130	-8.15	20221215	2000	43.75	20230726	2.28	N	021080	500	240 억	2451765	N	N	17	N	N
25	20230925	090331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2850	-10	5	-0.35	5740170	1995	1.58	2895	2895	2850	3715	2005	2860	2877.28	5.11	-883	2966	2912	2836	2782	2706	2940	2810	240	855	500	1940	5	1	48000000	1368	4.85	0.80	12	0.00	588.00	3580.00	3130	20221215	-8.95	2000	20230726	42.50	3110	-8.36	20230208	2000	42.50	20230726	3130	-8.95	20221215	2000	42.50	20230726	2.28	N	021080	500	240 억	2451765	N	N	17	N	N
26	20230922	160341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2860	35	2	1.24	353698195	124963	22.11	2800	2890	2760	3670	1980	2825	2830.17	5.13	-9208	3081	2952	2881	2752	2681	2917	2717	240	845	500	1920	5	1	48000000	1373	4.86	0.80	12	0.26	588.00	3580.00	3275	20220923	-12.67	2000	20230726	43.00	3110	-8.04	20230208	2000	43.00	20230726	3370	-15.13	20220922	2000	43.00	20230726	2.26	N	021080	500	240 억	2460972	N	N	17	N	N
27	20230922	150338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2850	25	2	0.88	323387055	114311	20.22	2800	2890	2760	3670	1980	2825	2829.01	5.13	-9283	3081	2952	2881	2752	2681	2917	2717	240	845	500	1920	5	1	48000000	1368	4.85	0.80	12	0.24	588.00	3580.00	3275	20220923	-12.98	2000	20230726	42.50	3110	-8.36	20230208	2000	42.50	20230726	3370	-15.43	20220922	2000	42.50	20230726	2.26	N	021080	500	240 억	2460972	N	N	4	N	N
28	20230922	140338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2845	20	2	0.71	290276150	102718	18.17	2800	2890	2760	3670	1980	2825	2825.95	5.13	-3595	3081	2952	2881	2752	2681	2917	2717	240	845	500	1920	5	1	48000000	1366	4.84	0.79	12	0.21	588.00	3580.00	3275	20220923	-13.13	2000	20230726	42.25	3110	-8.52	20230208	2000	42.25	20230726	3370	-15.58	20220922	2000	42.25	20230726	2.26	N	021080	500	240 억	2460972	N	N	4	N	N
29	20230922	130321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2835	10	2	0.35	220848930	78198	13.83	2800	2890	2760	3670	1980	2825	2824.23	5.13	-2519	3081	2952	2881	2752	2681	2917	2717	240	845	500	1920	5	1	48000000	1361	4.82	0.79	12	0.16	588.00	3580.00	3275	20220923	-13.44	2000	20230726	41.75	3110	-8.84	20230208	2000	41.75	20230726	3370	-15.88	20220922	2000	41.75	20230726	2.26	N	021080	500	240 억	2460972	N	N	4	N	N
30	20230922	120319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2875	50	2	1.77	198554780	70390	12.45	2800	2890	2760	3670	1980	2825	2820.78	5.13	1123	3081	2952	2881	2752	2681	2917	2717	240	845	500	1920	5	1	48000000	1380	4.89	0.80	12	0.15	588.00	3580.00	3275	20220923	-12.21	2000	20230726	43.75	3110	-7.56	20230208	2000	43.75	20230726	3370	-14.69	20220922	2000	43.75	20230726	2.26	N	021080	500	240 억	2460972	N	N	4	N	N
31	20230922	110319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2875	50	2	1.77	160336160	57010	10.09	2800	2890	2760	3670	1980	2825	2812.42	5.13	4005	3081	2952	2881	2752	2681	2917	2717	240	845	500	1920	5	1	48000000	1380	4.89	0.80	12	0.12	588.00	3580.00	3275	20220923	-12.21	2000	20230726	43.75	3110	-7.56	20230208	2000	43.75	20230726	3370	-14.69	20220922	2000	43.75	20230726	2.26	N	021080	500	240 억	2460972	N	N	4	N	N
32	20230922	100320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2810	-15	5	-0.53	115985655	41460	7.34	2800	2845	2760	3670	1980	2825	2797.53	5.13	2959	3081	2952	2881	2752	2681	2917	2717	240	845	500	1920	5	1	48000000	1349	4.78	0.78	12	0.09	588.00	3580.00	3275	20220923	-14.20	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3370	-16.62	20220922	2000	40.50	20230726	2.26	N	021080	500	240 억	2460972	N	N	4	N	N
33	20230922	090315	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2800	-25	5	-0.88	40285500	14421	2.55	2800	2825	2780	3670	1980	2825	2793.53	5.13	976	3081	2952	2881	2752	2681	2917	2717	240	845	500	1920	5	1	48000000	1344	4.76	0.78	12	0.03	588.00	3580.00	3275	20220923	-14.50	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3370	-16.91	20220922	2000	40.00	20230726	2.26	N	021080	500	240 억	2460972	N	N	4	N	N
34	20230921	160321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2825	-190	5	-6.30	1629188125	563874	66.79	3010	3010	2810	3915	2115	3015	2889.28	5.56	-206132	3165	3090	2975	2900	2785	3127	2937	240	900	500	2050	5	1	48000000	1356	4.80	0.79	12	1.17	588.00	3580.00	3370	20220922	-16.17	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3430	-17.64	20220921	2000	41.25	20230726	2.32	N	021080	500	240 억	2667241	N	N	4	N	N
35	20230921	150316	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2810	-205	5	-6.80	1582504455	547367	64.84	3010	3010	2810	3915	2115	3015	2891.12	5.56	-200759	3165	3090	2975	2900	2785	3127	2937	240	900	500	2050	5	1	48000000	1349	4.78	0.78	12	1.14	588.00	3580.00	3370	20220922	-16.62	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3430	-18.08	20220921	2000	40.50	20230726	2.32	N	021080	500	240 억	2667241	N	N	5	N	N
36	20230921	140317	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2865	-150	5	-4.98	1354725290	467185	55.34	3010	3010	2860	3915	2115	3015	2899.76	5.56	-191839	3165	3090	2975	2900	2785	3127	2937	240	900	500	2050	5	1	48000000	1375	4.87	0.80	12	0.97	588.00	3580.00	3370	20220922	-14.99	2000	20230726	43.25	3110	-7.88	20230208	2000	43.25	20230726	3430	-16.47	20220921	2000	43.25	20230726	2.32	N	021080	500	240 억	2667241	N	N	5	N	N
37	20230921	130314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2865	-150	5	-4.98	1262210120	434904	51.52	3010	3010	2860	3915	2115	3015	2902.27	5.56	-188872	3165	3090	2975	2900	2785	3127	2937	240	900	500	2050	5	1	48000000	1375	4.87	0.80	12	0.91	588.00	3580.00	3370	20220922	-14.99	2000	20230726	43.25	3110	-7.88	20230208	2000	43.25	20230726	3430	-16.47	20220921	2000	43.25	20230726	2.32	N	021080	500	240 억	2667241	N	N	5	N	N
38	20230921	120313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2875	-140	5	-4.64	929880715	319150	37.81	3010	3010	2865	3915	2115	3015	2913.61	5.56	-135560	3165	3090	2975	2900	2785	3127	2937	240	900	500	2050	5	1	48000000	1380	4.89	0.80	12	0.66	588.00	3580.00	3370	20220922	-14.69	2000	20230726	43.75	3110	-7.56	20230208	2000	43.75	20230726	3430	-16.18	20220921	2000	43.75	20230726	2.32	N	021080	500	240 억	2667241	N	N	5	N	N
39	20230921	110320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2870	-145	5	-4.81	895362405	307167	36.39	3010	3010	2865	3915	2115	3015	2914.90	5.56	-132079	3165	3090	2975	2900	2785	3127	2937	240	900	500	2050	5	1	48000000	1378	4.88	0.80	12	0.64	588.00	3580.00	3370	20220922	-14.84	2000	20230726	43.50	3110	-7.72	20230208	2000	43.50	20230726	3430	-16.33	20220921	2000	43.50	20230726	2.32	N	021080	500	240 억	2667241	N	N	5	N	N
40	20230921	100316	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2885	-130	5	-4.31	723999515	247640	29.33	3010	3010	2880	3915	2115	3015	2923.59	5.56	-102911	3165	3090	2975	2900	2785	3127	2937	240	900	500	2050	5	1	48000000	1385	4.91	0.81	12	0.52	588.00	3580.00	3370	20220922	-14.39	2000	20230726	44.25	3110	-7.23	20230208	2000	44.25	20230726	3430	-15.89	20220921	2000	44.25	20230726	2.32	N	021080	500	240 억	2667241	N	N	5	N	N
41	20230921	090320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2915	-100	5	-3.32	246931505	83786	9.92	3010	3010	2900	3915	2115	3015	2947.16	5.56	-30289	3165	3090	2975	2900	2785	3127	2937	240	900	500	2050	5	1	48000000	1399	4.96	0.81	12	0.17	588.00	3580.00	3370	20220922	-13.50	2000	20230726	45.75	3110	-6.27	20230208	2000	45.75	20230726	3430	-15.01	20220921	2000	45.75	20230726	2.32	N	021080	500	240 억	2667241	N	N	5	N	N
42	20230920	160320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3015	155	2	5.42	2480399685	834406	436.67	2860	3050	2860	3715	2005	2860	2972.42	5.49	25952	2963	2911	2858	2806	2753	2937	2832	240	855	500	1940	5	1	48000000	1447	5.13	0.84	12	1.74	588.00	3580.00	3430	20220921	-12.10	2000	20230726	50.75	3110	-3.05	20230208	2000	50.75	20230726	3435	-12.23	20220920	2000	50.75	20230726	2.29	N	021080	500	240 억	2633150	N	N	5	N	N
43	20230920	150311	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2965	105	2	3.67	2241263210	754649	394.93	2860	3050	2860	3715	2005	2860	2969.94	5.49	28916	2963	2911	2858	2806	2753	2937	2832	240	855	500	1940	5	1	48000000	1423	5.04	0.83	12	1.57	588.00	3580.00	3430	20220921	-13.56	2000	20230726	48.25	3110	-4.66	20230208	2000	48.25	20230726	3435	-13.68	20220920	2000	48.25	20230726	2.29	N	021080	500	240 억	2633150	N	N	8	N	N
44	20230920	140314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2955	95	2	3.32	2123757015	714920	374.14	2860	3050	2860	3715	2005	2860	2970.62	5.49	20656	2963	2911	2858	2806	2753	2937	2832	240	855	500	1940	5	1	48000000	1418	5.03	0.83	12	1.49	588.00	3580.00	3430	20220921	-13.85	2000	20230726	47.75	3110	-4.98	20230208	2000	47.75	20230726	3435	-13.97	20220920	2000	47.75	20230726	2.29	N	021080	500	240 억	2633150	N	N	8	N	N
45	20230920	130313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2985	125	2	4.37	1241522840	420525	220.07	2860	3000	2860	3715	2005	2860	2952.32	5.49	9474	2963	2911	2858	2806	2753	2937	2832	240	855	500	1940	5	1	48000000	1433	5.08	0.83	12	0.88	588.00	3580.00	3430	20220921	-12.97	2000	20230726	49.25	3110	-4.02	20230208	2000	49.25	20230726	3435	-13.10	20220920	2000	49.25	20230726	2.29	N	021080	500	240 억	2633150	N	N	8	N	N
46	20230920	120312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2955	95	2	3.32	950105430	322583	168.82	2860	3000	2860	3715	2005	2860	2945.31	5.49	4625	2963	2911	2858	2806	2753	2937	2832	240	855	500	1940	5	1	48000000	1418	5.03	0.83	12	0.67	588.00	3580.00	3430	20220921	-13.85	2000	20230726	47.75	3110	-4.98	20230208	2000	47.75	20230726	3435	-13.97	20220920	2000	47.75	20230726	2.29	N	021080	500	240 억	2633150	N	N	8	N	N
47	20230920	110316	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2930	70	2	2.45	827172380	280703	146.90	2860	3000	2860	3715	2005	2860	2946.79	5.49	8633	2963	2911	2858	2806	2753	2937	2832	240	855	500	1940	5	1	48000000	1406	4.98	0.82	12	0.58	588.00	3580.00	3430	20220921	-14.58	2000	20230726	46.50	3110	-5.79	20230208	2000	46.50	20230726	3435	-14.70	20220920	2000	46.50	20230726	2.29	N	021080	500	240 억	2633150	N	N	8	N	N
48	20230920	100308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2940	80	2	2.80	723386445	245115	128.28	2860	3000	2860	3715	2005	2860	2951.21	5.49	8371	2963	2911	2858	2806	2753	2937	2832	240	855	500	1940	5	1	48000000	1411	5.00	0.82	12	0.51	588.00	3580.00	3430	20220921	-14.29	2000	20230726	47.00	3110	-5.47	20230208	2000	47.00	20230726	3435	-14.41	20220920	2000	47.00	20230726	2.29	N	021080	500	240 억	2633150	N	N	8	N	N
49	20230920	090313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2930	70	2	2.45	27065320	9319	4.88	2860	2930	2860	3715	2005	2860	2904.32	5.49	805	2963	2911	2858	2806	2753	2937	2832	240	855	500	1940	5	1	48000000	1406	4.98	0.82	12	0.02	588.00	3580.00	3430	20220921	-14.58	2000	20230726	46.50	3110	-5.79	20230208	2000	46.50	20230726	3435	-14.70	20220920	2000	46.50	20230726	2.29	N	021080	500	240 억	2633150	N	N	8	N	N
50	20230919	160312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2860	15	2	0.53	544727220	190770	167.78	2845	2910	2805	3695	1995	2845	2855.41	5.49	3570	2928	2886	2843	2801	2758	2865	2780	240	850	500	1930	5	1	48000000	1373	4.86	0.80	12	0.40	588.00	3580.00	3435	20220920	-16.74	2000	20230726	43.00	3110	-8.04	20230208	2000	43.00	20230726	3435	-16.74	20220920	2000	43.00	20230726	2.28	N	021080	500	240 억	2633203	N	N	8	N	N
51	20230919	150310	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2870	25	2	0.88	513407965	179852	158.18	2845	2910	2805	3695	1995	2845	2854.61	5.49	4412	2928	2886	2843	2801	2758	2865	2780	240	850	500	1930	5	1	48000000	1378	4.88	0.80	12	0.37	588.00	3580.00	3435	20220920	-16.45	2000	20230726	43.50	3110	-7.72	20230208	2000	43.50	20230726	3435	-16.45	20220920	2000	43.50	20230726	2.28	N	021080	500	240 억	2633203	N	N	12	N	N
52	20230919	140307	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2905	60	2	2.11	419638585	147318	129.57	2845	2905	2805	3695	1995	2845	2848.52	5.49	9852	2928	2886	2843	2801	2758	2865	2780	240	850	500	1930	5	1	48000000	1394	4.94	0.81	12	0.31	588.00	3580.00	3435	20220920	-15.43	2000	20230726	45.25	3110	-6.59	20230208	2000	45.25	20230726	3435	-15.43	20220920	2000	45.25	20230726	2.28	N	021080	500	240 억	2633203	N	N	12	N	N
53	20230919	130307	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2880	35	2	1.23	320815430	113119	99.49	2845	2890	2805	3695	1995	2845	2836.09	5.49	1368	2928	2886	2843	2801	2758	2865	2780	240	850	500	1930	5	1	48000000	1382	4.90	0.80	12	0.24	588.00	3580.00	3435	20220920	-16.16	2000	20230726	44.00	3110	-7.40	20230208	2000	44.00	20230726	3435	-16.16	20220920	2000	44.00	20230726	2.28	N	021080	500	240 억	2633203	N	N	12	N	N
54	20230919	120316	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2830	-15	5	-0.53	152911780	54159	47.63	2845	2885	2805	3695	1995	2845	2823.39	5.49	-12369	2928	2886	2843	2801	2758	2865	2780	240	850	500	1930	5	1	48000000	1358	4.81	0.79	12	0.11	588.00	3580.00	3435	20220920	-17.61	2000	20230726	41.50	3110	-9.00	20230208	2000	41.50	20230726	3435	-17.61	20220920	2000	41.50	20230726	2.28	N	021080	500	240 억	2633203	N	N	12	N	N
55	20230919	110317	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2825	-20	5	-0.70	149093675	52805	46.44	2845	2885	2805	3695	1995	2845	2823.48	5.49	-11445	2928	2886	2843	2801	2758	2865	2780	240	850	500	1930	5	1	48000000	1356	4.80	0.79	12	0.11	588.00	3580.00	3435	20220920	-17.76	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3435	-17.76	20220920	2000	41.25	20230726	2.28	N	021080	500	240 억	2633203	N	N	12	N	N
56	20230919	100312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2835	-10	5	-0.35	66279245	23351	20.54	2845	2885	2810	3695	1995	2845	2838.39	5.49	-8509	2928	2886	2843	2801	2758	2865	2780	240	850	500	1930	5	1	48000000	1361	4.82	0.79	12	0.05	588.00	3580.00	3435	20220920	-17.47	2000	20230726	41.75	3110	-8.84	20230208	2000	41.75	20230726	3435	-17.47	20220920	2000	41.75	20230726	2.28	N	021080	500	240 억	2633203	N	N	12	N	N
57	20230919	090311	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2835	-10	5	-0.35	20039775	7022	6.18	2845	2885	2835	3695	1995	2845	2853.86	5.49	-3669	2928	2886	2843	2801	2758	2865	2780	240	850	500	1930	5	1	48000000	1361	4.82	0.79	12	0.01	588.00	3580.00	3435	20220920	-17.47	2000	20230726	41.75	3110	-8.84	20230208	2000	41.75	20230726	3435	-17.47	20220920	2000	41.75	20230726	2.28	N	021080	500	240 억	2633203	N	N	12	N	N
58	20230918	160315	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2845	-5	5	-0.18	320778920	113342	67.31	2850	2885	2800	3705	1995	2850	2830.18	5.50	-8692	2950	2900	2820	2770	2690	2925	2795	240	855	500	1930	5	1	48000000	1366	4.84	0.79	12	0.24	588.00	3580.00	3435	20220920	-17.18	2000	20230726	42.25	3110	-8.52	20230208	2000	42.25	20230726	3435	-17.18	20220920	2000	42.25	20230726	2.26	N	021080	500	240 억	2641238	N	N	12	N	N
59	20230918	150309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2845	-5	5	-0.18	304436610	107604	63.90	2850	2885	2800	3705	1995	2850	2829.23	5.50	-7683	2950	2900	2820	2770	2690	2925	2795	240	855	500	1930	5	1	48000000	1366	4.84	0.79	12	0.22	588.00	3580.00	3435	20220920	-17.18	2000	20230726	42.25	3110	-8.52	20230208	2000	42.25	20230726	3435	-17.18	20220920	2000	42.25	20230726	2.26	N	021080	500	240 억	2641238	N	N	18	N	N
60	20230918	140317	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2815	-35	5	-1.23	253369870	89505	53.15	2850	2885	2800	3705	1995	2850	2830.79	5.50	-5658	2950	2900	2820	2770	2690	2925	2795	240	855	500	1930	5	1	48000000	1351	4.79	0.79	12	0.19	588.00	3580.00	3435	20220920	-18.05	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3435	-18.05	20220920	2000	40.75	20230726	2.26	N	021080	500	240 억	2641238	N	N	18	N	N
61	20230918	130312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2835	-15	5	-0.53	245980000	86878	51.59	2850	2885	2800	3705	1995	2850	2831.33	5.50	-4539	2950	2900	2820	2770	2690	2925	2795	240	855	500	1930	5	1	48000000	1361	4.82	0.79	12	0.18	588.00	3580.00	3435	20220920	-17.47	2000	20230726	41.75	3110	-8.84	20230208	2000	41.75	20230726	3435	-17.47	20220920	2000	41.75	20230726	2.26	N	021080	500	240 억	2641238	N	N	18	N	N
62	20230918	120314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2830	-20	5	-0.70	211858480	74768	44.40	2850	2885	2800	3705	1995	2850	2833.54	5.50	97	2950	2900	2820	2770	2690	2925	2795	240	855	500	1930	5	1	48000000	1358	4.81	0.79	12	0.16	588.00	3580.00	3435	20220920	-17.61	2000	20230726	41.50	3110	-9.00	20230208	2000	41.50	20230726	3435	-17.61	20220920	2000	41.50	20230726	2.26	N	021080	500	240 억	2641238	N	N	18	N	N
63	20230918	110314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2825	-25	5	-0.88	198280955	69954	41.54	2850	2885	2800	3705	1995	2850	2834.45	5.50	1374	2950	2900	2820	2770	2690	2925	2795	240	855	500	1930	5	1	48000000	1356	4.80	0.79	12	0.15	588.00	3580.00	3435	20220920	-17.76	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3435	-17.76	20220920	2000	41.25	20230726	2.26	N	021080	500	240 억	2641238	N	N	18	N	N
64	20230918	100308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2840	-10	5	-0.35	147153420	51766	30.74	2850	2885	2800	3705	1995	2850	2842.67	5.50	-199	2950	2900	2820	2770	2690	2925	2795	240	855	500	1930	5	1	48000000	1363	4.83	0.79	12	0.11	588.00	3580.00	3435	20220920	-17.32	2000	20230726	42.00	3110	-8.68	20230208	2000	42.00	20230726	3435	-17.32	20220920	2000	42.00	20230726	2.26	N	021080	500	240 억	2641238	N	N	18	N	N
65	20230918	090305	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2865	15	2	0.53	13341990	4684	2.78	2850	2875	2840	3705	1995	2850	2848.42	5.50	2411	2950	2900	2820	2770	2690	2925	2795	240	855	500	1930	5	1	48000000	1375	4.87	0.80	12	0.01	588.00	3580.00	3435	20220920	-16.59	2000	20230726	43.25	3110	-7.88	20230208	2000	43.25	20230726	3435	-16.59	20220920	2000	43.25	20230726	2.26	N	021080	500	240 억	2641238	N	N	18	N	N
66	20230915	160312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2850	75	2	2.70	470499105	166399	304.18	2740	2870	2740	3605	1945	2775	2827.53	5.37	60609	2845	2810	2770	2735	2695	2827	2752	240	830	500	1880	5	1	48000000	1368	4.85	0.80	12	0.35	588.00	3580.00	3435	20220920	-17.03	2000	20230726	42.50	3110	-8.36	20230208	2000	42.50	20230726	3435	-17.03	20220920	2000	42.50	20230726	2.24	N	021080	500	240 억	2578038	N	N	18	N	N
67	20230915	150313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2840	65	2	2.34	455330855	161076	294.44	2740	2870	2740	3605	1945	2775	2826.81	5.37	60032	2845	2810	2770	2735	2695	2827	2752	240	830	500	1880	5	1	48000000	1363	4.83	0.79	12	0.34	588.00	3580.00	3435	20220920	-17.32	2000	20230726	42.00	3110	-8.68	20230208	2000	42.00	20230726	3435	-17.32	20220920	2000	42.00	20230726	2.24	N	021080	500	240 억	2578038	N	N	27	N	N
68	20230915	140310	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2855	80	2	2.88	436042345	154297	282.05	2740	2870	2740	3605	1945	2775	2825.99	5.37	59782	2845	2810	2770	2735	2695	2827	2752	240	830	500	1880	5	1	48000000	1370	4.86	0.80	12	0.32	588.00	3580.00	3435	20220920	-16.89	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3435	-16.89	20220920	2000	42.75	20230726	2.24	N	021080	500	240 억	2578038	N	N	27	N	N
69	20230915	130308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2820	45	2	1.62	339140210	120292	219.89	2740	2855	2740	3605	1945	2775	2819.31	5.37	48927	2845	2810	2770	2735	2695	2827	2752	240	830	500	1880	5	1	48000000	1354	4.80	0.79	12	0.25	588.00	3580.00	3435	20220920	-17.90	2000	20230726	41.00	3110	-9.32	20230208	2000	41.00	20230726	3435	-17.90	20220920	2000	41.00	20230726	2.24	N	021080	500	240 억	2578038	N	N	27	N	N
70	20230915	120311	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2840	65	2	2.34	270508410	96017	175.52	2740	2855	2740	3605	1945	2775	2817.30	5.37	38666	2845	2810	2770	2735	2695	2827	2752	240	830	500	1880	5	1	48000000	1363	4.83	0.79	12	0.20	588.00	3580.00	3435	20220920	-17.32	2000	20230726	42.00	3110	-8.68	20230208	2000	42.00	20230726	3435	-17.32	20220920	2000	42.00	20230726	2.24	N	021080	500	240 억	2578038	N	N	27	N	N
71	20230915	110312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2830	55	2	1.98	150197775	53597	97.97	2740	2835	2740	3605	1945	2775	2802.35	5.37	23232	2845	2810	2770	2735	2695	2827	2752	240	830	500	1880	5	1	48000000	1358	4.81	0.79	12	0.11	588.00	3580.00	3435	20220920	-17.61	2000	20230726	41.50	3110	-9.00	20230208	2000	41.50	20230726	3435	-17.61	20220920	2000	41.50	20230726	2.24	N	021080	500	240 억	2578038	N	N	27	N	N
72	20230915	100313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2810	35	2	1.26	98843115	35350	64.62	2740	2835	2740	3605	1945	2775	2796.13	5.37	11121	2845	2810	2770	2735	2695	2827	2752	240	830	500	1880	5	1	48000000	1349	4.78	0.78	12	0.07	588.00	3580.00	3435	20220920	-18.20	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3435	-18.20	20220920	2000	40.50	20230726	2.24	N	021080	500	240 억	2578038	N	N	27	N	N
73	20230915	090309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2795	20	2	0.72	24073535	8737	15.97	2740	2815	2740	3605	1945	2775	2755.35	5.37	2030	2845	2810	2770	2735	2695	2827	2752	240	830	500	1880	5	1	48000000	1342	4.75	0.78	12	0.02	588.00	3580.00	3435	20220920	-18.63	2000	20230726	39.75	3110	-10.13	20230208	2000	39.75	20230726	3435	-18.63	20220920	2000	39.75	20230726	2.24	N	021080	500	240 억	2578038	N	N	27	N	N
74	20230914	160308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2775	50	2	1.83	151601055	54705	93.43	2735	2805	2730	3540	1910	2725	2771.25	5.36	2919	2791	2757	2736	2702	2681	2775	2720	240	815	500	1850	5	1	48000000	1332	4.72	0.78	12	0.11	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.23	N	021080	500	240 억	2575187	N	N	27	N	N
75	20230914	150306	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2800	75	2	2.75	118146145	42729	72.98	2735	2800	2730	3540	1910	2725	2765.01	5.36	1798	2791	2757	2736	2702	2681	2775	2720	240	815	500	1850	5	1	48000000	1344	4.76	0.78	12	0.09	588.00	3580.00	3435	20220920	-18.49	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3435	-18.49	20220920	2000	40.00	20230726	2.23	N	021080	500	240 억	2575187	N	N	40	N	N
76	20230914	140305	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2775	50	2	1.83	78020755	28302	48.34	2735	2775	2730	3540	1910	2725	2756.72	5.36	-460	2791	2757	2736	2702	2681	2775	2720	240	815	500	1850	5	1	48000000	1332	4.72	0.78	12	0.06	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.23	N	021080	500	240 억	2575187	N	N	40	N	N
77	20230914	130303	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2775	50	2	1.83	75785660	27495	46.96	2735	2775	2730	3540	1910	2725	2756.34	5.36	60	2791	2757	2736	2702	2681	2775	2720	240	815	500	1850	5	1	48000000	1332	4.72	0.78	12	0.06	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.23	N	021080	500	240 억	2575187	N	N	40	N	N
78	20230914	120309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	40	2	1.47	38255710	13926	23.78	2735	2770	2730	3540	1910	2725	2747.07	5.36	-1114	2791	2757	2736	2702	2681	2775	2720	240	815	500	1850	5	1	48000000	1327	4.70	0.77	12	0.03	588.00	3580.00	3435	20220920	-19.51	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3435	-19.51	20220920	2000	38.25	20230726	2.23	N	021080	500	240 억	2575187	N	N	40	N	N
79	20230914	110308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	45	2	1.65	29745455	10846	18.52	2735	2770	2730	3540	1910	2725	2742.53	5.36	-392	2791	2757	2736	2702	2681	2775	2720	240	815	500	1850	5	1	48000000	1330	4.71	0.77	12	0.02	588.00	3580.00	3435	20220920	-19.36	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3435	-19.36	20220920	2000	38.50	20230726	2.23	N	021080	500	240 억	2575187	N	N	40	N	N
80	20230914	100303	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2745	20	2	0.73	12380900	4516	7.71	2735	2755	2730	3540	1910	2725	2741.56	5.36	343	2791	2757	2736	2702	2681	2775	2720	240	815	500	1850	5	1	48000000	1318	4.67	0.77	12	0.01	588.00	3580.00	3435	20220920	-20.09	2000	20230726	37.25	3110	-11.74	20230208	2000	37.25	20230726	3435	-20.09	20220920	2000	37.25	20230726	2.23	N	021080	500	240 억	2575187	N	N	40	N	N
81	20230914	090308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2740	15	2	0.55	21905	8	0.01	2735	2740	2735	3540	1910	2725	2738.12	5.36	5	2791	2757	2736	2702	2681	2775	2720	240	815	500	1850	5	1	48000000	1315	4.66	0.77	12	0.00	588.00	3580.00	3435	20220920	-20.23	2000	20230726	37.00	3110	-11.90	20230208	2000	37.00	20230726	3435	-20.23	20220920	2000	37.00	20230726	2.23	N	021080	500	240 억	2575187	N	N	40	N	N
82	20230913	160310	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2725	-25	5	-0.91	159721485	58546	134.68	2715	2770	2715	3575	1925	2750	2728.14	5.41	-16787	2836	2792	2771	2727	2706	2782	2717	240	825	500	1870	5	1	48000000	1308	4.63	0.76	12	0.12	588.00	3580.00	3435	20220920	-20.67	2000	20230726	36.25	3110	-12.38	20230208	2000	36.25	20230726	3435	-20.67	20220920	2000	36.25	20230726	2.25	N	021080	500	240 억	2596773	N	N	40	N	N
83	20230913	150305	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2735	-15	5	-0.55	142881955	52377	120.49	2715	2770	2715	3575	1925	2750	2727.95	5.41	-15696	2836	2792	2771	2727	2706	2782	2717	240	825	500	1870	5	1	48000000	1313	4.65	0.76	12	0.11	588.00	3580.00	3435	20220920	-20.38	2000	20230726	36.75	3110	-12.06	20230208	2000	36.75	20230726	3435	-20.38	20220920	2000	36.75	20230726	2.25	N	021080	500	240 억	2596773	N	N	59	N	N
84	20230913	140309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2725	-25	5	-0.91	124242645	45541	104.76	2715	2770	2715	3575	1925	2750	2728.15	5.41	-13302	2836	2792	2771	2727	2706	2782	2717	240	825	500	1870	5	1	48000000	1308	4.63	0.76	12	0.09	588.00	3580.00	3435	20220920	-20.67	2000	20230726	36.25	3110	-12.38	20230208	2000	36.25	20230726	3435	-20.67	20220920	2000	36.25	20230726	2.25	N	021080	500	240 억	2596773	N	N	59	N	N
85	20230913	130302	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2725	-25	5	-0.91	102713320	37643	86.60	2715	2770	2715	3575	1925	2750	2728.62	5.41	-13578	2836	2792	2771	2727	2706	2782	2717	240	825	500	1870	5	1	48000000	1308	4.63	0.76	12	0.08	588.00	3580.00	3435	20220920	-20.67	2000	20230726	36.25	3110	-12.38	20230208	2000	36.25	20230726	3435	-20.67	20220920	2000	36.25	20230726	2.25	N	021080	500	240 억	2596773	N	N	59	N	N
86	20230913	120309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2725	-25	5	-0.91	92883585	34030	78.28	2715	2770	2715	3575	1925	2750	2729.46	5.41	-14012	2836	2792	2771	2727	2706	2782	2717	240	825	500	1870	5	1	48000000	1308	4.63	0.76	12	0.07	588.00	3580.00	3435	20220920	-20.67	2000	20230726	36.25	3110	-12.38	20230208	2000	36.25	20230726	3435	-20.67	20220920	2000	36.25	20230726	2.25	N	021080	500	240 억	2596773	N	N	59	N	N
87	20230913	110306	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2725	-25	5	-0.91	87469885	32046	73.72	2715	2770	2715	3575	1925	2750	2729.51	5.41	-12799	2836	2792	2771	2727	2706	2782	2717	240	825	500	1870	5	1	48000000	1308	4.63	0.76	12	0.07	588.00	3580.00	3435	20220920	-20.67	2000	20230726	36.25	3110	-12.38	20230208	2000	36.25	20230726	3435	-20.67	20220920	2000	36.25	20230726	2.25	N	021080	500	240 억	2596773	N	N	59	N	N
88	20230913	100305	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2730	-20	5	-0.73	50248340	18387	42.30	2715	2770	2715	3575	1925	2750	2732.82	5.41	-9164	2836	2792	2771	2727	2706	2782	2717	240	825	500	1870	5	1	48000000	1310	4.64	0.76	12	0.04	588.00	3580.00	3435	20220920	-20.52	2000	20230726	36.50	3110	-12.22	20230208	2000	36.50	20230726	3435	-20.52	20220920	2000	36.50	20230726	2.25	N	021080	500	240 억	2596773	N	N	59	N	N
89	20230913	090303	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2750	0	3	0.00	11125215	4076	9.38	2715	2770	2715	3575	1925	2750	2729.44	5.41	-1957	2836	2792	2771	2727	2706	2782	2717	240	825	500	1870	5	1	48000000	1320	4.68	0.77	12	0.01	588.00	3580.00	3435	20220920	-19.94	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3435	-19.94	20220920	2000	37.50	20230726	2.25	N	021080	500	240 억	2596773	N	N	59	N	N
90	20230912	160301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2750	-25	5	-0.90	120234860	43470	50.16	2775	2815	2750	3605	1945	2775	2765.93	5.44	-12551	2838	2806	2778	2746	2718	2822	2762	240	830	500	1880	5	1	48000000	1320	4.68	0.77	12	0.09	588.00	3580.00	3435	20220920	-19.94	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3435	-19.94	20220920	2000	37.50	20230726	2.27	N	021080	500	240 억	2609640	N	N	59	N	N
91	20230912	150306	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2760	-15	5	-0.54	100395355	36256	41.84	2775	2815	2755	3605	1945	2775	2769.07	5.44	-9477	2838	2806	2778	2746	2718	2822	2762	240	830	500	1880	5	1	48000000	1325	4.69	0.77	12	0.08	588.00	3580.00	3435	20220920	-19.65	2000	20230726	38.00	3110	-11.25	20230208	2000	38.00	20230726	3435	-19.65	20220920	2000	38.00	20230726	2.27	N	021080	500	240 억	2609640	N	N	88	N	N
92	20230912	140303	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2755	-20	5	-0.72	86501925	31215	36.02	2775	2815	2755	3605	1945	2775	2771.17	5.44	-8172	2838	2806	2778	2746	2718	2822	2762	240	830	500	1880	5	1	48000000	1322	4.69	0.77	12	0.07	588.00	3580.00	3435	20220920	-19.80	2000	20230726	37.75	3110	-11.41	20230208	2000	37.75	20230726	3435	-19.80	20220920	2000	37.75	20230726	2.27	N	021080	500	240 억	2609640	N	N	88	N	N
93	20230912	130303	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2780	5	2	0.18	66028670	23807	27.47	2775	2815	2760	3605	1945	2775	2773.50	5.44	-2066	2838	2806	2778	2746	2718	2822	2762	240	830	500	1880	5	1	48000000	1334	4.73	0.78	12	0.05	588.00	3580.00	3435	20220920	-19.07	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3435	-19.07	20220920	2000	39.00	20230726	2.27	N	021080	500	240 억	2609640	N	N	88	N	N
94	20230912	120256	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2780	5	2	0.18	49806295	17952	20.72	2775	2815	2760	3605	1945	2775	2774.41	5.44	320	2838	2806	2778	2746	2718	2822	2762	240	830	500	1880	5	1	48000000	1334	4.73	0.78	12	0.04	588.00	3580.00	3435	20220920	-19.07	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3435	-19.07	20220920	2000	39.00	20230726	2.27	N	021080	500	240 억	2609640	N	N	88	N	N
95	20230912	110300	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	10	2	0.36	47430760	17097	19.73	2775	2815	2760	3605	1945	2775	2774.22	5.44	493	2838	2806	2778	2746	2718	2822	2762	240	830	500	1880	5	1	48000000	1337	4.74	0.78	12	0.04	588.00	3580.00	3435	20220920	-18.92	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3435	-18.92	20220920	2000	39.25	20230726	2.27	N	021080	500	240 억	2609640	N	N	88	N	N
96	20230912	100301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	10	2	0.36	36231555	13059	15.07	2775	2815	2760	3605	1945	2775	2774.45	5.44	237	2838	2806	2778	2746	2718	2822	2762	240	830	500	1880	5	1	48000000	1337	4.74	0.78	12	0.03	588.00	3580.00	3435	20220920	-18.92	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3435	-18.92	20220920	2000	39.25	20230726	2.27	N	021080	500	240 억	2609640	N	N	88	N	N
97	20230912	090304	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2760	-15	5	-0.54	2322260	838	0.97	2775	2775	2760	3605	1945	2775	2771.19	5.44	-160	2838	2806	2778	2746	2718	2822	2762	240	830	500	1880	5	1	48000000	1325	4.69	0.77	12	0.00	588.00	3580.00	3435	20220920	-19.65	2000	20230726	38.00	3110	-11.25	20230208	2000	38.00	20230726	3435	-19.65	20220920	2000	38.00	20230726	2.27	N	021080	500	240 억	2609640	N	N	88	N	N
98	20230911	160257	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2775	15	2	0.54	238224945	85476	122.37	2765	2810	2750	3585	1935	2760	2787.04	5.35	43860	2833	2796	2758	2721	2683	2815	2740	240	825	500	1870	5	1	48000000	1332	4.72	0.78	12	0.18	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.27	N	021080	500	240 억	2565656	N	N	88	N	N
99	20230911	150304	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2775	15	2	0.54	230790595	82798	118.54	2765	2810	2750	3585	1935	2760	2787.39	5.35	44331	2833	2796	2758	2721	2683	2815	2740	240	825	500	1870	5	1	48000000	1332	4.72	0.78	12	0.17	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.27	N	021080	500	240 억	2565656	N	N	5112	N	N
100	20230911	140305	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2790	30	2	1.09	224683530	80597	115.39	2765	2810	2750	3585	1935	2760	2787.74	5.35	44685	2833	2796	2758	2721	2683	2815	2740	240	825	500	1870	5	1	48000000	1339	4.74	0.78	12	0.17	588.00	3580.00	3435	20220920	-18.78	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3435	-18.78	20220920	2000	39.50	20230726	2.27	N	021080	500	240 억	2565656	N	N	5112	N	N
101	20230911	130302	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	25	2	0.91	215407650	77249	110.60	2765	2810	2750	3585	1935	2760	2788.48	5.35	43682	2833	2796	2758	2721	2683	2815	2740	240	825	500	1870	5	1	48000000	1337	4.74	0.78	12	0.16	588.00	3580.00	3435	20220920	-18.92	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3435	-18.92	20220920	2000	39.25	20230726	2.27	N	021080	500	240 억	2565656	N	N	5112	N	N
102	20230911	120302	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2780	20	2	0.72	186035210	66646	95.42	2765	2810	2750	3585	1935	2760	2791.39	5.35	42191	2833	2796	2758	2721	2683	2815	2740	240	825	500	1870	5	1	48000000	1334	4.73	0.78	12	0.14	588.00	3580.00	3435	20220920	-19.07	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3435	-19.07	20220920	2000	39.00	20230726	2.27	N	021080	500	240 억	2565656	N	N	5112	N	N
103	20230911	110257	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2780	20	2	0.72	182141995	65246	93.41	2765	2810	2750	3585	1935	2760	2791.62	5.35	41791	2833	2796	2758	2721	2683	2815	2740	240	825	500	1870	5	1	48000000	1334	4.73	0.78	12	0.14	588.00	3580.00	3435	20220920	-19.07	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3435	-19.07	20220920	2000	39.00	20230726	2.27	N	021080	500	240 억	2565656	N	N	5112	N	N
104	20230911	100257	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2795	35	2	1.27	92394215	33092	47.38	2765	2810	2750	3585	1935	2760	2792.04	5.35	22987	2833	2796	2758	2721	2683	2815	2740	240	825	500	1870	5	1	48000000	1342	4.75	0.78	12	0.07	588.00	3580.00	3435	20220920	-18.63	2000	20230726	39.75	3110	-10.13	20230208	2000	39.75	20230726	3435	-18.63	20220920	2000	39.75	20230726	2.27	N	021080	500	240 억	2565656	N	N	5112	N	N
105	20230911	090256	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	25	2	0.91	218540	79	0.11	2765	2785	2765	3585	1935	2760	2766.33	5.35	14	2833	2796	2758	2721	2683	2815	2740	240	825	500	1870	5	1	48000000	1337	4.74	0.78	12	0.00	588.00	3580.00	3435	20220920	-18.92	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3435	-18.92	20220920	2000	39.25	20230726	2.27	N	021080	500	240 억	2565656	N	N	5112	N	N
106	20230908	160301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2760	-5	5	-0.18	189839995	68815	103.54	2735	2795	2720	3590	1940	2765	2758.70	5.31	18111	2831	2797	2766	2732	2701	2815	2750	240	825	500	1880	5	1	48000000	1325	4.69	0.77	12	0.14	588.00	3580.00	3435	20220920	-19.65	2000	20230726	38.00	3110	-11.25	20230208	2000	38.00	20230726	3435	-19.65	20220920	2000	38.00	20230726	2.28	N	021080	500	240 억	2547582	N	N	5112	N	N
107	20230908	150302	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	5	2	0.18	174843820	63394	95.39	2735	2795	2720	3590	1940	2765	2758.05	5.31	14612	2831	2797	2766	2732	2701	2815	2750	240	825	500	1880	5	1	48000000	1330	4.71	0.77	12	0.13	588.00	3580.00	3435	20220920	-19.36	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3435	-19.36	20220920	2000	38.50	20230726	2.28	N	021080	500	240 억	2547582	N	N	0	N	N
108	20230908	140300	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	0	3	0.00	124292580	45173	67.97	2735	2795	2720	3590	1940	2765	2751.48	5.31	-1357	2831	2797	2766	2732	2701	2815	2750	240	825	500	1880	5	1	48000000	1327	4.70	0.77	12	0.09	588.00	3580.00	3435	20220920	-19.51	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3435	-19.51	20220920	2000	38.25	20230726	2.28	N	021080	500	240 억	2547582	N	N	0	N	N
109	20230908	130303	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	5	2	0.18	71912460	26049	39.19	2735	2795	2735	3590	1940	2765	2760.66	5.31	-2434	2831	2797	2766	2732	2701	2815	2750	240	825	500	1880	5	1	48000000	1330	4.71	0.77	12	0.05	588.00	3580.00	3435	20220920	-19.36	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3435	-19.36	20220920	2000	38.50	20230726	2.28	N	021080	500	240 억	2547582	N	N	0	N	N
110	20230908	120309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	5	2	0.18	62675275	22710	34.17	2735	2795	2735	3590	1940	2765	2759.81	5.31	-3510	2831	2797	2766	2732	2701	2815	2750	240	825	500	1880	5	1	48000000	1330	4.71	0.77	12	0.05	588.00	3580.00	3435	20220920	-19.36	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3435	-19.36	20220920	2000	38.50	20230726	2.28	N	021080	500	240 억	2547582	N	N	0	N	N
111	20230908	110303	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2775	10	2	0.36	59859920	21691	32.64	2735	2795	2735	3590	1940	2765	2759.67	5.31	-3882	2831	2797	2766	2732	2701	2815	2750	240	825	500	1880	5	1	48000000	1332	4.72	0.78	12	0.05	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.28	N	021080	500	240 억	2547582	N	N	0	N	N
112	20230908	100300	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2745	-20	5	-0.72	33372735	12115	18.23	2735	2795	2735	3590	1940	2765	2754.66	5.31	-5406	2831	2797	2766	2732	2701	2815	2750	240	825	500	1880	5	1	48000000	1318	4.67	0.77	12	0.03	588.00	3580.00	3435	20220920	-20.09	2000	20230726	37.25	3110	-11.74	20230208	2000	37.25	20230726	3435	-20.09	20220920	2000	37.25	20230726	2.28	N	021080	500	240 억	2547582	N	N	0	N	N
113	20230908	090305	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2735	-30	5	-1.08	1449565	530	0.80	2735	2750	2735	3590	1940	2765	2735.03	5.31	-78	2831	2797	2766	2732	2701	2815	2750	240	825	500	1880	5	1	48000000	1313	4.65	0.76	12	0.00	588.00	3580.00	3435	20220920	-20.38	2000	20230726	36.75	3110	-12.06	20230208	2000	36.75	20230726	3435	-20.38	20220920	2000	36.75	20230726	2.28	N	021080	500	240 억	2547582	N	N	0	N	N
114	20230907	160301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	-10	5	-0.36	183362790	66446	65.53	2745	2800	2735	3605	1945	2775	2759.58	5.36	-26351	2838	2806	2768	2736	2698	2822	2752	240	830	500	1880	5	1	48000000	1327	4.70	0.77	12	0.14	588.00	3580.00	3435	20220920	-19.51	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3435	-19.51	20220920	2000	38.25	20230726	2.29	N	021080	500	240 억	2575106	N	N	0	N	N
115	20230907	150300	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2755	-20	5	-0.72	166425190	60315	59.48	2745	2800	2735	3605	1945	2775	2759.27	5.36	-25365	2838	2806	2768	2736	2698	2822	2752	240	830	500	1880	5	1	48000000	1322	4.69	0.77	12	0.13	588.00	3580.00	3435	20220920	-19.80	2000	20230726	37.75	3110	-11.41	20230208	2000	37.75	20230726	3435	-19.80	20220920	2000	37.75	20230726	2.29	N	021080	500	240 억	2575106	N	N	0	N	N
116	20230907	140300	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2740	-35	5	-1.26	135749560	49114	48.44	2745	2800	2740	3605	1945	2775	2763.97	5.36	-19472	2838	2806	2768	2736	2698	2822	2752	240	830	500	1880	5	1	48000000	1315	4.66	0.77	12	0.10	588.00	3580.00	3435	20220920	-20.23	2000	20230726	37.00	3110	-11.90	20230208	2000	37.00	20230726	3435	-20.23	20220920	2000	37.00	20230726	2.29	N	021080	500	240 억	2575106	N	N	0	N	N
117	20230907	130301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2750	-25	5	-0.90	125979315	45557	44.93	2745	2800	2745	3605	1945	2775	2765.31	5.36	-16251	2838	2806	2768	2736	2698	2822	2752	240	830	500	1880	5	1	48000000	1320	4.68	0.77	12	0.09	588.00	3580.00	3435	20220920	-19.94	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3435	-19.94	20220920	2000	37.50	20230726	2.29	N	021080	500	240 억	2575106	N	N	0	N	N
118	20230907	120302	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2750	-25	5	-0.90	121313630	43860	43.26	2745	2800	2745	3605	1945	2775	2765.93	5.36	-15473	2838	2806	2768	2736	2698	2822	2752	240	830	500	1880	5	1	48000000	1320	4.68	0.77	12	0.09	588.00	3580.00	3435	20220920	-19.94	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3435	-19.94	20220920	2000	37.50	20230726	2.29	N	021080	500	240 억	2575106	N	N	0	N	N
119	20230907	110301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2775	0	3	0.00	82579125	29788	29.38	2745	2800	2745	3605	1945	2775	2772.23	5.36	-13109	2838	2806	2768	2736	2698	2822	2752	240	830	500	1880	5	1	48000000	1332	4.72	0.78	12	0.06	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.29	N	021080	500	240 억	2575106	N	N	0	N	N
120	20230907	100301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	-5	5	-0.18	53280305	19215	18.95	2745	2800	2745	3605	1945	2775	2772.85	5.36	-7848	2838	2806	2768	2736	2698	2822	2752	240	830	500	1880	5	1	48000000	1330	4.71	0.77	12	0.04	588.00	3580.00	3435	20220920	-19.36	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3435	-19.36	20220920	2000	38.50	20230726	2.29	N	021080	500	240 억	2575106	N	N	0	N	N
121	20230907	090303	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	-5	5	-0.18	9723505	3542	3.49	2745	2770	2745	3605	1945	2775	2745.20	5.36	-77	2838	2806	2768	2736	2698	2822	2752	240	830	500	1880	5	1	48000000	1330	4.71	0.77	12	0.01	588.00	3580.00	3435	20220920	-19.36	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3435	-19.36	20220920	2000	38.50	20230726	2.29	N	021080	500	240 억	2575106	N	N	0	N	N
122	20230906	160259	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2775	10	2	0.36	279788350	101396	209.86	2765	2800	2730	3590	1940	2765	2759.36	5.30	32723	2821	2792	2776	2747	2731	2785	2740	240	825	500	1880	5	1	48000000	1332	4.72	0.78	12	0.21	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.25	N	021080	500	240 억	2542415	N	N	0	N	N
123	20230906	150259	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2780	15	2	0.54	268288180	97245	201.27	2765	2800	2730	3590	1940	2765	2758.89	5.30	30790	2821	2792	2776	2747	2731	2785	2740	240	825	500	1880	5	1	48000000	1334	4.73	0.78	12	0.20	588.00	3580.00	3435	20220920	-19.07	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3435	-19.07	20220920	2000	39.00	20230726	2.25	N	021080	500	240 억	2542415	N	N	0	N	N
124	20230906	140301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2795	30	2	1.08	247285920	89666	185.58	2765	2800	2730	3590	1940	2765	2757.86	5.30	29610	2821	2792	2776	2747	2731	2785	2740	240	825	500	1880	5	1	48000000	1342	4.75	0.78	12	0.19	588.00	3580.00	3435	20220920	-18.63	2000	20230726	39.75	3110	-10.13	20230208	2000	39.75	20230726	3435	-18.63	20220920	2000	39.75	20230726	2.25	N	021080	500	240 억	2542415	N	N	0	N	N
125	20230906	130301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	20	2	0.72	220346820	80009	165.60	2765	2785	2730	3590	1940	2765	2754.03	5.30	28492	2821	2792	2776	2747	2731	2785	2740	240	825	500	1880	5	1	48000000	1337	4.74	0.78	12	0.17	588.00	3580.00	3435	20220920	-18.92	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3435	-18.92	20220920	2000	39.25	20230726	2.25	N	021080	500	240 억	2542415	N	N	0	N	N
126	20230906	120303	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	5	2	0.18	210631340	76513	158.36	2765	2775	2730	3590	1940	2765	2752.88	5.30	25664	2821	2792	2776	2747	2731	2785	2740	240	825	500	1880	5	1	48000000	1330	4.71	0.77	12	0.16	588.00	3580.00	3435	20220920	-19.36	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3435	-19.36	20220920	2000	38.50	20230726	2.25	N	021080	500	240 억	2542415	N	N	0	N	N
127	20230906	110301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2760	-5	5	-0.18	86321675	31371	64.93	2765	2775	2730	3590	1940	2765	2751.64	5.30	4517	2821	2792	2776	2747	2731	2785	2740	240	825	500	1880	5	1	48000000	1325	4.69	0.77	12	0.07	588.00	3580.00	3435	20220920	-19.65	2000	20230726	38.00	3110	-11.25	20230208	2000	38.00	20230726	3435	-19.65	20220920	2000	38.00	20230726	2.25	N	021080	500	240 억	2542415	N	N	0	N	N
128	20230906	100255	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	0	3	0.00	69143620	25128	52.01	2765	2775	2730	3590	1940	2765	2751.66	5.30	4223	2821	2792	2776	2747	2731	2785	2740	240	825	500	1880	5	1	48000000	1327	4.70	0.77	12	0.05	588.00	3580.00	3435	20220920	-19.51	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3435	-19.51	20220920	2000	38.25	20230726	2.25	N	021080	500	240 억	2542415	N	N	0	N	N
129	20230906	090257	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2750	-15	5	-0.54	1178810	427	0.88	2765	2765	2750	3590	1940	2765	2760.68	5.30	-378	2821	2792	2776	2747	2731	2785	2740	240	825	500	1880	5	1	48000000	1320	4.68	0.77	12	0.00	588.00	3580.00	3435	20220920	-19.94	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3435	-19.94	20220920	2000	37.50	20230726	2.25	N	021080	500	240 억	2542415	N	N	0	N	N
130	20230905	160257	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	-20	5	-0.72	133456255	48129	54.21	2785	2805	2760	3620	1950	2785	2772.89	5.32	-12723	2845	2815	2780	2750	2715	2830	2765	240	835	500	1890	5	1	48000000	1327	4.70	0.77	12	0.10	588.00	3580.00	3435	20220920	-19.51	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3435	-19.51	20220920	2000	38.25	20230726	2.22	N	021080	500	240 억	2555175	N	N	0	N	N
131	20230905	150306	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	-20	5	-0.72	122478445	44162	49.74	2785	2805	2760	3620	1950	2785	2773.39	5.32	-11809	2845	2815	2780	2750	2715	2830	2765	240	835	500	1890	5	1	48000000	1327	4.70	0.77	12	0.09	588.00	3580.00	3435	20220920	-19.51	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3435	-19.51	20220920	2000	38.25	20230726	2.22	N	021080	500	240 억	2555175	N	N	0	N	N
132	20230905	140259	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2780	-5	5	-0.18	101355585	36536	41.15	2785	2805	2760	3620	1950	2785	2774.13	5.32	-9996	2845	2815	2780	2750	2715	2830	2765	240	835	500	1890	5	1	48000000	1334	4.73	0.78	12	0.08	588.00	3580.00	3435	20220920	-19.07	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3435	-19.07	20220920	2000	39.00	20230726	2.22	N	021080	500	240 억	2555175	N	N	0	N	N
133	20230905	130250	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	0	3	0.00	101338910	36530	41.15	2785	2805	2760	3620	1950	2785	2774.13	5.32	-9992	2845	2815	2780	2750	2715	2830	2765	240	835	500	1890	5	1	48000000	1337	4.74	0.78	12	0.08	588.00	3580.00	3435	20220920	-18.92	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3435	-18.92	20220920	2000	39.25	20230726	2.22	N	021080	500	240 억	2555175	N	N	0	N	N
134	20230905	120258	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	-20	5	-0.72	84014340	30277	34.10	2785	2805	2760	3620	1950	2785	2774.86	5.32	-7316	2845	2815	2780	2750	2715	2830	2765	240	835	500	1890	5	1	48000000	1327	4.70	0.77	12	0.06	588.00	3580.00	3435	20220920	-19.51	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3435	-19.51	20220920	2000	38.25	20230726	2.22	N	021080	500	240 억	2555175	N	N	0	N	N
135	20230905	110258	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2780	-5	5	-0.18	58488660	21058	23.72	2785	2805	2760	3620	1950	2785	2777.50	5.32	-2577	2845	2815	2780	2750	2715	2830	2765	240	835	500	1890	5	1	48000000	1334	4.73	0.78	12	0.04	588.00	3580.00	3435	20220920	-19.07	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3435	-19.07	20220920	2000	39.00	20230726	2.22	N	021080	500	240 억	2555175	N	N	0	N	N
136	20230905	100255	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	-20	5	-0.72	27482285	9914	11.17	2785	2805	2760	3620	1950	2785	2772.07	5.32	-3344	2845	2815	2780	2750	2715	2830	2765	240	835	500	1890	5	1	48000000	1327	4.70	0.77	12	0.02	588.00	3580.00	3435	20220920	-19.51	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3435	-19.51	20220920	2000	38.25	20230726	2.22	N	021080	500	240 억	2555175	N	N	0	N	N
137	20230905	090252	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	0	3	0.00	1328445	477	0.54	2785	2785	2785	3620	1950	2785	2785.00	5.32	-62	2845	2815	2780	2750	2715	2830	2765	240	835	500	1890	5	1	48000000	1337	4.74	0.78	12	0.00	588.00	3580.00	3435	20220920	-18.92	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3435	-18.92	20220920	2000	39.25	20230726	2.22	N	021080	500	240 억	2555175	N	N	0	N	N
138	20230904	160254	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	10	2	0.36	246757720	88768	131.66	2760	2810	2745	3605	1945	2775	2779.80	5.34	-7675	2858	2816	2773	2731	2688	2795	2710	240	830	500	1880	5	1	48000000	1337	4.74	0.78	12	0.18	588.00	3580.00	3435	20220920	-18.92	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3435	-18.92	20220920	2000	39.25	20230726	2.14	N	021080	500	240 억	2564386	N	N	0	N	N
139	20230904	150251	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2795	20	2	0.72	243089975	87452	129.71	2760	2810	2745	3605	1945	2775	2779.70	5.34	-7162	2858	2816	2773	2731	2688	2795	2710	240	830	500	1880	5	1	48000000	1342	4.75	0.78	12	0.18	588.00	3580.00	3435	20220920	-18.63	2000	20230726	39.75	3110	-10.13	20230208	2000	39.75	20230726	3435	-18.63	20220920	2000	39.75	20230726	2.14	N	021080	500	240 억	2564386	N	N	0	N	N
140	20230904	140251	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2805	30	2	1.08	240158390	86401	128.15	2760	2810	2745	3605	1945	2775	2779.58	5.34	-7500	2858	2816	2773	2731	2688	2795	2710	240	830	500	1880	5	1	48000000	1346	4.77	0.78	12	0.18	588.00	3580.00	3435	20220920	-18.34	2000	20230726	40.25	3110	-9.81	20230208	2000	40.25	20230726	3435	-18.34	20220920	2000	40.25	20230726	2.14	N	021080	500	240 억	2564386	N	N	0	N	N
141	20230904	130254	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2800	25	2	0.90	218242435	78542	116.49	2760	2810	2745	3605	1945	2775	2778.67	5.34	-7850	2858	2816	2773	2731	2688	2795	2710	240	830	500	1880	5	1	48000000	1344	4.76	0.78	12	0.16	588.00	3580.00	3435	20220920	-18.49	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3435	-18.49	20220920	2000	40.00	20230726	2.14	N	021080	500	240 억	2564386	N	N	0	N	N
142	20230904	120251	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	10	2	0.36	178106740	64214	95.24	2760	2800	2745	3605	1945	2775	2773.64	5.34	-11332	2858	2816	2773	2731	2688	2795	2710	240	830	500	1880	5	1	48000000	1337	4.74	0.78	12	0.13	588.00	3580.00	3435	20220920	-18.92	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3435	-18.92	20220920	2000	39.25	20230726	2.14	N	021080	500	240 억	2564386	N	N	0	N	N
143	20230904	110245	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	-5	5	-0.18	78874010	28462	42.21	2760	2800	2745	3605	1945	2775	2771.20	5.34	-11562	2858	2816	2773	2731	2688	2795	2710	240	830	500	1880	5	1	48000000	1330	4.71	0.77	12	0.06	588.00	3580.00	3435	20220920	-19.36	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3435	-19.36	20220920	2000	38.50	20230726	2.14	N	021080	500	240 억	2564386	N	N	0	N	N
144	20230904	100245	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	-5	5	-0.18	65794930	23742	35.21	2760	2800	2745	3605	1945	2775	2771.25	5.34	-10198	2858	2816	2773	2731	2688	2795	2710	240	830	500	1880	5	1	48000000	1330	4.71	0.77	12	0.05	588.00	3580.00	3435	20220920	-19.36	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3435	-19.36	20220920	2000	38.50	20230726	2.14	N	021080	500	240 억	2564386	N	N	0	N	N
145	20230904	090250	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	-10	5	-0.36	15328875	5552	8.23	2760	2785	2745	3605	1945	2775	2760.96	5.34	-4069	2858	2816	2773	2731	2688	2795	2710	240	830	500	1880	5	1	48000000	1327	4.70	0.77	12	0.01	588.00	3580.00	3435	20220920	-19.51	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3435	-19.51	20220920	2000	38.25	20230726	2.14	N	021080	500	240 억	2564386	N	N	0	N	N
146	20230901	160247	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2775	-40	5	-1.42	187145220	67409	50.80	2815	2815	2730	3655	1975	2815	2776.13	5.38	-18938	2871	2842	2801	2772	2731	2822	2752	240	840	500	1910	5	1	48000000	1332	4.72	0.78	12	0.14	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.10	N	021080	500	240 억	2583089	N	N	0	N	N
147	20230901	150251	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2780	-35	5	-1.24	153558490	55298	41.67	2815	2815	2730	3655	1975	2815	2776.77	5.38	-16688	2871	2842	2801	2772	2731	2822	2752	240	840	500	1910	5	1	48000000	1334	4.73	0.78	12	0.12	588.00	3580.00	3435	20220920	-19.07	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3435	-19.07	20220920	2000	39.00	20230726	2.10	N	021080	500	240 억	2583089	N	N	0	N	N
148	20230901	140249	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2780	-35	5	-1.24	130694585	47063	35.47	2815	2815	2730	3655	1975	2815	2776.83	5.38	-12145	2871	2842	2801	2772	2731	2822	2752	240	840	500	1910	5	1	48000000	1334	4.73	0.78	12	0.10	588.00	3580.00	3435	20220920	-19.07	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3435	-19.07	20220920	2000	39.00	20230726	2.10	N	021080	500	240 억	2583089	N	N	0	N	N
149	20230901	130247	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2775	-40	5	-1.42	120589625	43425	32.73	2815	2815	2730	3655	1975	2815	2776.76	5.38	-11273	2871	2842	2801	2772	2731	2822	2752	240	840	500	1910	5	1	48000000	1332	4.72	0.78	12	0.09	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.10	N	021080	500	240 억	2583089	N	N	0	N	N
150	20230901	120249	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2790	-25	5	-0.89	114556390	41256	31.09	2815	2815	2730	3655	1975	2815	2776.51	5.38	-10679	2871	2842	2801	2772	2731	2822	2752	240	840	500	1910	5	1	48000000	1339	4.74	0.78	12	0.09	588.00	3580.00	3435	20220920	-18.78	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3435	-18.78	20220920	2000	39.50	20230726	2.10	N	021080	500	240 억	2583089	N	N	0	N	N
151	20230901	110248	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2780	-35	5	-1.24	84261175	30343	22.87	2815	2815	2730	3655	1975	2815	2776.67	5.38	-4514	2871	2842	2801	2772	2731	2822	2752	240	840	500	1910	5	1	48000000	1334	4.73	0.78	12	0.06	588.00	3580.00	3435	20220920	-19.07	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3435	-19.07	20220920	2000	39.00	20230726	2.10	N	021080	500	240 억	2583089	N	N	0	N	N
152	20230901	100247	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2790	-25	5	-0.89	49621745	17867	13.47	2815	2815	2730	3655	1975	2815	2776.80	5.38	-933	2871	2842	2801	2772	2731	2822	2752	240	840	500	1910	5	1	48000000	1339	4.74	0.78	12	0.04	588.00	3580.00	3435	20220920	-18.78	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3435	-18.78	20220920	2000	39.50	20230726	2.10	N	021080	500	240 억	2583089	N	N	0	N	N
153	20230901	090244	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2750	-65	5	-2.31	14378645	5209	3.93	2815	2815	2730	3655	1975	2815	2757.86	5.38	534	2871	2842	2801	2772	2731	2822	2752	240	840	500	1910	5	1	48000000	1320	4.68	0.77	12	0.01	588.00	3580.00	3435	20220920	-19.94	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3435	-19.94	20220920	2000	37.50	20230726	2.10	N	021080	500	240 억	2583089	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History