KissMeData/380320/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230927	161203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	60	2	2.67	28096250	12103	156.73	2255	2460	2225	2925	1575	2250	2321.43	0.13	-1123	2306	2277	2251	2222	2196	2265	2210	5	675	100	1390	5	1	4810000	111	165.00	1.26	12	0.25	14.00	1830.00	4745	20230222	-51.32	2210	20230921	4.52	4745	-51.32	20230222	2210	4.52	20230921	4745	-51.32	20230222	2210	4.52	20230921	0.30	N	380320	100	4 억	6051	N	N	N	N
3	20230927	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	25	2	1.11	26702080	11498	148.90	2255	2460	2225	2925	1575	2250	2322.32	0.13	-1119	2306	2277	2251	2222	2196	2265	2210	5	675	100	1390	5	1	4810000	109	162.50	1.24	12	0.24	14.00	1830.00	4745	20230222	-52.05	2210	20230921	2.94	4745	-52.05	20230222	2210	2.94	20230921	4745	-52.05	20230222	2210	2.94	20230921	0.30	N	380320	100	4 억	6051	N	N	N	N
4	20230927	141216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	55	2	2.44	25739370	11075	143.42	2255	2460	2225	2925	1575	2250	2324.10	0.13	-1108	2306	2277	2251	2222	2196	2265	2210	5	675	100	1390	5	1	4810000	111	164.64	1.26	12	0.23	14.00	1830.00	4745	20230222	-51.42	2210	20230921	4.30	4745	-51.42	20230222	2210	4.30	20230921	4745	-51.42	20230222	2210	4.30	20230921	0.30	N	380320	100	4 억	6051	N	N	N	N
5	20230927	131200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	65	2	2.89	25674730	11047	143.06	2255	2460	2225	2925	1575	2250	2324.14	0.13	-1108	2306	2277	2251	2222	2196	2265	2210	5	675	100	1390	5	1	4810000	111	165.36	1.27	12	0.23	14.00	1830.00	4745	20230222	-51.21	2210	20230921	4.75	4745	-51.21	20230222	2210	4.75	20230921	4745	-51.21	20230222	2210	4.75	20230921	0.30	N	380320	100	4 억	6051	N	N	N	N
6	20230927	121157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	70	2	3.11	25480115	10962	141.96	2255	2460	2225	2925	1575	2250	2324.40	0.13	-1043	2306	2277	2251	2222	2196	2265	2210	5	675	100	1390	5	1	4810000	112	165.71	1.27	12	0.23	14.00	1830.00	4745	20230222	-51.11	2210	20230921	4.98	4745	-51.11	20230222	2210	4.98	20230921	4745	-51.11	20230222	2210	4.98	20230921	0.30	N	380320	100	4 억	6051	N	N	N	N
7	20230927	111210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	50	2	2.22	23897690	10274	133.05	2255	2460	2225	2925	1575	2250	2326.04	0.13	-1012	2306	2277	2251	2222	2196	2265	2210	5	675	100	1390	5	1	4810000	111	164.29	1.26	12	0.21	14.00	1830.00	4745	20230222	-51.53	2210	20230921	4.07	4745	-51.53	20230222	2210	4.07	20230921	4745	-51.53	20230222	2210	4.07	20230921	0.30	N	380320	100	4 억	6051	N	N	N	N
8	20230927	101202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	-5	5	-0.22	3461415	1536	19.89	2255	2260	2225	2925	1575	2250	2253.53	0.13	-242	2306	2277	2251	2222	2196	2265	2210	5	675	100	1390	5	1	4810000	108	160.36	1.23	12	0.03	14.00	1830.00	4745	20230222	-52.69	2210	20230921	1.58	4745	-52.69	20230222	2210	1.58	20230921	4745	-52.69	20230222	2210	1.58	20230921	0.30	N	380320	100	4 억	6051	N	N	N	N
9	20230927	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-25	5	-1.11	1249975	555	7.19	2255	2255	2225	2925	1575	2250	2252.21	0.13	-45	2306	2277	2251	2222	2196	2265	2210	5	675	100	1390	5	1	4810000	107	158.93	1.22	12	0.01	14.00	1830.00	4745	20230222	-53.11	2210	20230921	0.68	4745	-53.11	20230222	2210	0.68	20230921	4745	-53.11	20230222	2210	0.68	20230921	0.30	N	380320	100	4 억	6051	N	N	N	N
10	20230926	161200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	17319295	7722	44.57	2280	2280	2225	2925	1575	2250	2242.85	0.12	68	2306	2277	2251	2222	2196	2292	2237	5	675	100	1390	5	1	4810000	108	160.71	1.23	12	0.16	14.00	1830.00	4745	20230222	-52.58	2210	20230921	1.81	4745	-52.58	20230222	2210	1.81	20230921	4915	-54.22	20220926	2210	1.81	20230921	0.30	N	380320	100	4 억	5983	N	N	N	N
11	20230926	151159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	16500295	7358	42.47	2280	2280	2225	2925	1575	2250	2242.50	0.12	68	2306	2277	2251	2222	2196	2292	2237	5	675	100	1390	5	1	4810000	108	160.71	1.23	12	0.15	14.00	1830.00	4745	20230222	-52.58	2210	20230921	1.81	4745	-52.58	20230222	2210	1.81	20230921	4915	-54.22	20220926	2210	1.81	20230921	0.30	N	380320	100	4 억	5983	N	N	N	N
12	20230926	141150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	9354445	4171	24.07	2280	2280	2225	2925	1575	2250	2242.73	0.12	83	2306	2277	2251	2222	2196	2292	2237	5	675	100	1390	5	1	4810000	108	160.71	1.23	12	0.09	14.00	1830.00	4745	20230222	-52.58	2210	20230921	1.81	4745	-52.58	20230222	2210	1.81	20230921	4915	-54.22	20220926	2210	1.81	20230921	0.30	N	380320	100	4 억	5983	N	N	N	N
13	20230926	131154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	-5	5	-0.22	8601250	3836	22.14	2280	2280	2225	2925	1575	2250	2242.24	0.12	83	2306	2277	2251	2222	2196	2292	2237	5	675	100	1390	5	1	4810000	108	160.36	1.23	12	0.08	14.00	1830.00	4745	20230222	-52.69	2210	20230921	1.58	4745	-52.69	20230222	2210	1.58	20230921	4915	-54.32	20220926	2210	1.58	20230921	0.30	N	380320	100	4 억	5983	N	N	N	N
14	20230926	121203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-10	5	-0.44	5945930	2651	15.30	2280	2280	2225	2925	1575	2250	2242.90	0.12	81	2306	2277	2251	2222	2196	2292	2237	5	675	100	1390	5	1	4810000	108	160.00	1.22	12	0.06	14.00	1830.00	4745	20230222	-52.79	2210	20230921	1.36	4745	-52.79	20230222	2210	1.36	20230921	4915	-54.43	20220926	2210	1.36	20230921	0.30	N	380320	100	4 억	5983	N	N	N	N
15	20230926	111154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	5162935	2302	13.29	2280	2280	2225	2925	1575	2250	2242.80	0.12	94	2306	2277	2251	2222	2196	2292	2237	5	675	100	1390	5	1	4810000	108	160.71	1.23	12	0.05	14.00	1830.00	4745	20230222	-52.58	2210	20230921	1.81	4745	-52.58	20230222	2210	1.81	20230921	4915	-54.22	20220926	2210	1.81	20230921	0.30	N	380320	100	4 억	5983	N	N	N	N
16	20230926	101157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-25	5	-1.11	4985995	2223	12.83	2280	2280	2225	2925	1575	2250	2242.91	0.12	63	2306	2277	2251	2222	2196	2292	2237	5	675	100	1390	5	1	4810000	107	158.93	1.22	12	0.05	14.00	1830.00	4745	20230222	-53.11	2210	20230921	0.68	4745	-53.11	20230222	2210	0.68	20230921	4915	-54.73	20220926	2210	0.68	20230921	0.30	N	380320	100	4 억	5983	N	N	N	N
17	20230926	091157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	20	2	0.89	1139985	511	2.95	2280	2280	2230	2925	1575	2250	2230.89	0.12	-10	2306	2277	2251	2222	2196	2292	2237	5	675	100	1390	5	1	4810000	109	162.14	1.24	12	0.01	14.00	1830.00	4745	20230222	-52.16	2210	20230921	2.71	4745	-52.16	20230222	2210	2.71	20230921	4915	-53.81	20220926	2210	2.71	20230921	0.30	N	380320	100	4 억	5983	N	N	N	N
18	20230925	161201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	10	2	0.45	38734195	17326	82.99	2235	2280	2225	2910	1570	2240	2235.61	0.11	541	2323	2281	2248	2206	2173	2265	2190	5	670	100	1380	5	1	4810000	108	160.71	1.23	12	0.36	14.00	1830.00	4915	20220926	-54.22	2210	20230921	1.81	4745	-52.58	20230222	2210	1.81	20230921	4915	-54.22	20220926	2210	1.81	20230921	0.30	N	380320	100	4 억	5442	N	N	N	N
19	20230925	151202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	5	2	0.22	38618450	17274	82.75	2235	2280	2225	2910	1570	2240	2235.64	0.11	542	2323	2281	2248	2206	2173	2265	2190	5	670	100	1380	5	1	4810000	108	160.36	1.23	12	0.36	14.00	1830.00	4915	20220926	-54.32	2210	20230921	1.58	4745	-52.69	20230222	2210	1.58	20230921	4915	-54.32	20220926	2210	1.58	20230921	0.30	N	380320	100	4 억	5442	N	N	N	N
20	20230925	141144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-15	5	-0.67	31905725	14258	68.30	2235	2280	2225	2910	1570	2240	2237.74	0.11	441	2323	2281	2248	2206	2173	2265	2190	5	670	100	1380	5	1	4810000	107	158.93	1.22	12	0.30	14.00	1830.00	4915	20220926	-54.73	2210	20230921	0.68	4745	-53.11	20230222	2210	0.68	20230921	4915	-54.73	20220926	2210	0.68	20230921	0.30	N	380320	100	4 억	5442	N	N	N	N
21	20230925	131150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	-10	5	-0.45	14772395	6571	31.48	2235	2280	2230	2910	1570	2240	2248.12	0.11	393	2323	2281	2248	2206	2173	2265	2190	5	670	100	1380	5	1	4810000	107	159.29	1.22	12	0.14	14.00	1830.00	4915	20220926	-54.63	2210	20230921	0.90	4745	-53.00	20230222	2210	0.90	20230921	4915	-54.63	20220926	2210	0.90	20230921	0.30	N	380320	100	4 억	5442	N	N	N	N
22	20230925	121155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	10	2	0.45	7657100	3386	16.22	2235	2280	2235	2910	1570	2240	2261.40	0.11	186	2323	2281	2248	2206	2173	2265	2190	5	670	100	1380	5	1	4810000	108	160.71	1.23	12	0.07	14.00	1830.00	4915	20220926	-54.22	2210	20230921	1.81	4745	-52.58	20230222	2210	1.81	20230921	4915	-54.22	20220926	2210	1.81	20230921	0.30	N	380320	100	4 억	5442	N	N	N	N
23	20230925	111149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	5	2	0.22	7548780	3338	15.99	2235	2280	2235	2910	1570	2240	2261.47	0.11	194	2323	2281	2248	2206	2173	2265	2190	5	670	100	1380	5	1	4810000	108	160.36	1.23	12	0.07	14.00	1830.00	4915	20220926	-54.32	2210	20230921	1.58	4745	-52.69	20230222	2210	1.58	20230921	4915	-54.32	20220926	2210	1.58	20230921	0.30	N	380320	100	4 억	5442	N	N	N	N
24	20230925	101152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	35	2	1.56	5203900	2297	11.00	2235	2280	2235	2910	1570	2240	2265.52	0.11	99	2323	2281	2248	2206	2173	2265	2190	5	670	100	1380	5	1	4810000	109	162.50	1.24	12	0.05	14.00	1830.00	4915	20220926	-53.71	2210	20230921	2.94	4745	-52.05	20230222	2210	2.94	20230921	4915	-53.71	20220926	2210	2.94	20230921	0.30	N	380320	100	4 억	5442	N	N	N	N
25	20230925	091148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	40	2	1.79	758110	338	1.62	2235	2280	2235	2910	1570	2240	2242.93	0.11	-3	2323	2281	2248	2206	2173	2265	2190	5	670	100	1380	5	1	4810000	110	162.86	1.25	12	0.01	14.00	1830.00	4915	20220926	-53.61	2210	20230921	3.17	4745	-51.95	20230222	2210	3.17	20230921	4915	-53.61	20220926	2210	3.17	20230921	0.30	N	380320	100	4 억	5442	N	N	N	N
26	20230922	161231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	5	2	0.22	46436465	20876	178.06	2290	2290	2215	2905	1565	2235	2224.39	0.12	-140	2291	2262	2236	2207	2181	2277	2222	5	670	100	1380	5	1	4810000	108	160.00	1.22	12	0.43	14.00	1830.00	4915	20220926	-54.43	2210	20230921	1.36	4745	-52.79	20230222	2210	1.36	20230921	4915	-54.43	20220926	2210	1.36	20230921	0.30	N	380320	100	4 억	5582	N	N	N	N
27	20230922	151226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	-5	5	-0.22	42369945	19054	162.52	2290	2290	2215	2905	1565	2235	2223.68	0.12	-140	2291	2262	2236	2207	2181	2277	2222	5	670	100	1380	5	1	4810000	107	159.29	1.22	12	0.40	14.00	1830.00	4915	20220926	-54.63	2210	20230921	0.90	4745	-53.00	20230222	2210	0.90	20230921	4915	-54.63	20220926	2210	0.90	20230921	0.30	N	380320	100	4 억	5582	N	N	N	N
28	20230922	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	0	3	0.00	38530125	17322	147.75	2290	2290	2215	2905	1565	2235	2224.35	0.12	-139	2291	2262	2236	2207	2181	2277	2222	5	670	100	1380	5	1	4810000	108	159.64	1.22	12	0.36	14.00	1830.00	4915	20220926	-54.53	2210	20230921	1.13	4745	-52.90	20230222	2210	1.13	20230921	4915	-54.53	20220926	2210	1.13	20230921	0.30	N	380320	100	4 억	5582	N	N	N	N
29	20230922	131107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2265	30	2	1.34	34208910	15374	131.13	2290	2290	2215	2905	1565	2235	2225.11	0.12	-149	2291	2262	2236	2207	2181	2277	2222	5	670	100	1380	5	1	4810000	109	161.79	1.24	12	0.32	14.00	1830.00	4915	20220926	-53.92	2210	20230921	2.49	4745	-52.27	20230222	2210	2.49	20230921	4915	-53.92	20220926	2210	2.49	20230921	0.30	N	380320	100	4 억	5582	N	N	N	N
30	20230922	121105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	-5	5	-0.22	29123465	13103	111.76	2290	2290	2215	2905	1565	2235	2222.66	0.12	-159	2291	2262	2236	2207	2181	2277	2222	5	670	100	1380	5	1	4810000	107	159.29	1.22	12	0.27	14.00	1830.00	4915	20220926	-54.63	2210	20230921	0.90	4745	-53.00	20230222	2210	0.90	20230921	4915	-54.63	20220926	2210	0.90	20230921	0.30	N	380320	100	4 억	5582	N	N	N	N
31	20230922	111101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-15	5	-0.67	24883835	11195	95.49	2290	2290	2215	2905	1565	2235	2222.76	0.12	-144	2291	2262	2236	2207	2181	2277	2222	5	670	100	1380	5	1	4810000	107	158.57	1.21	12	0.23	14.00	1830.00	4915	20220926	-54.83	2210	20230921	0.45	4745	-53.21	20230222	2210	0.45	20230921	4915	-54.83	20220926	2210	0.45	20230921	0.30	N	380320	100	4 억	5582	N	N	N	N
32	20230922	101058	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-15	5	-0.67	17145780	7710	65.76	2290	2290	2215	2905	1565	2235	2223.84	0.12	-72	2291	2262	2236	2207	2181	2277	2222	5	670	100	1380	5	1	4810000	107	158.57	1.21	12	0.16	14.00	1830.00	4915	20220926	-54.83	2210	20230921	0.45	4745	-53.21	20230222	2210	0.45	20230921	4915	-54.83	20220926	2210	0.45	20230921	0.30	N	380320	100	4 억	5582	N	N	N	N
33	20230922	091059	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	45	2	2.01	1011325	442	3.77	2290	2290	2280	2905	1565	2235	2288.07	0.12	-50	2291	2262	2236	2207	2181	2277	2222	5	670	100	1380	5	1	4810000	110	162.86	1.25	12	0.01	14.00	1830.00	4915	20220926	-53.61	2210	20230921	3.17	4745	-51.95	20230222	2210	3.17	20230921	4915	-53.61	20220926	2210	3.17	20230921	0.30	N	380320	100	4 억	5582	N	N	N	N
34	20230921	161057	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2235	-15	5	-0.67	26115855	11724	78.61	2230	2265	2210	2925	1575	2250	2227.56	0.10	699	2453	2351	2288	2186	2123	2320	2155	5	675	100	1390	5	1	4810000	108	159.64	1.22	12	0.24	14.00	1830.00	4915	20220926	-54.53	2210	20230921	1.13	4745	-52.90	20230222	2210	1.13	20230921	4915	-54.53	20220926	2210	1.13	20230921	0.30	N	380320	100	4 억	4883	N	N	N	N
35	20230921	151048	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2215	-35	5	-1.56	26091310	11713	78.54	2230	2265	2210	2925	1575	2250	2227.55	0.10	696	2453	2351	2288	2186	2123	2320	2155	5	675	100	1390	5	1	4810000	107	158.21	1.21	12	0.24	14.00	1830.00	4915	20220926	-54.93	2210	20230921	0.23	4745	-53.32	20230222	2210	0.23	20230921	4915	-54.93	20220926	2210	0.23	20230921	0.30	N	380320	100	4 억	4883	N	N	N	N
36	20230921	141052	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2225	-25	5	-1.11	20627175	9249	62.02	2230	2265	2220	2925	1575	2250	2230.21	0.10	696	2453	2351	2288	2186	2123	2320	2155	5	675	100	1390	5	1	4810000	107	158.93	1.22	12	0.19	14.00	1830.00	4915	20220926	-54.73	2220	20230921	0.23	4745	-53.11	20230222	2220	0.23	20230921	4915	-54.73	20220926	2220	0.23	20230921	0.30	N	380320	100	4 억	4883	N	N	N	N
37	20230921	131052	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2220	-30	5	-1.33	20218675	9065	60.78	2230	2265	2220	2925	1575	2250	2230.41	0.10	696	2453	2351	2288	2186	2123	2320	2155	5	675	100	1390	5	1	4810000	107	158.57	1.21	12	0.19	14.00	1830.00	4915	20220926	-54.83	2220	20230921	0.00	4745	-53.21	20230222	2220	0.00	20230921	4915	-54.83	20220926	2220	0.00	20230921	0.30	N	380320	100	4 억	4883	N	N	N	N
38	20230921	121043	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2220	-30	5	-1.33	17774455	7964	53.40	2230	2265	2220	2925	1575	2250	2231.85	0.10	250	2453	2351	2288	2186	2123	2320	2155	5	675	100	1390	5	1	4810000	107	158.57	1.21	12	0.17	14.00	1830.00	4915	20220926	-54.83	2220	20230921	0.00	4745	-53.21	20230222	2220	0.00	20230921	4915	-54.83	20220926	2220	0.00	20230921	0.30	N	380320	100	4 억	4883	N	N	N	N
39	20230921	111106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2225	-25	5	-1.11	11871475	5305	35.57	2230	2265	2220	2925	1575	2250	2237.79	0.10	246	2453	2351	2288	2186	2123	2320	2155	5	675	100	1390	5	1	4810000	107	158.93	1.22	12	0.11	14.00	1830.00	4915	20220926	-54.73	2220	20230921	0.23	4745	-53.11	20230222	2220	0.23	20230921	4915	-54.73	20220926	2220	0.23	20230921	0.30	N	380320	100	4 억	4883	N	N	N	N
40	20230921	101042	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	-20	5	-0.89	7345750	3273	21.95	2230	2265	2230	2925	1575	2250	2244.35	0.10	211	2453	2351	2288	2186	2123	2320	2155	5	675	100	1390	5	1	4810000	107	159.29	1.22	12	0.07	14.00	1830.00	4915	20220926	-54.63	2225	20230920	0.22	4745	-53.00	20230222	2225	0.22	20230920	4915	-54.63	20220926	2225	0.22	20230920	0.30	N	380320	100	4 억	4883	N	N	N	N
41	20230921	091045	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	952640	426	2.86	2230	2250	2230	2925	1575	2250	2236.24	0.10	0	2453	2351	2288	2186	2123	2320	2155	5	675	100	1390	5	1	4810000	108	160.71	1.23	12	0.01	14.00	1830.00	4915	20220926	-54.22	2225	20230920	1.12	4745	-52.58	20230222	2225	1.12	20230920	4915	-54.22	20220926	2225	1.12	20230920	0.30	N	380320	100	4 억	4883	N	N	N	N
42	20230920	161056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2250	-10	5	-0.44	34156430	14912	160.98	2390	2390	2225	2935	1585	2260	2290.53	0.11	-483	2306	2282	2261	2237	2216	2272	2227	5	675	100	1400	5	1	4810000	108	160.71	1.23	12	0.31	14.00	1830.00	4915	20220926	-54.22	2225	20230920	1.12	4745	-52.58	20230222	2225	1.12	20230920	4915	-54.22	20220926	2225	1.12	20230920	0.30	N	380320	100	4 억	5366	N	N	N	N
43	20230920	151026	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2265	5	2	0.22	30574040	13320	143.80	2390	2390	2225	2935	1585	2260	2295.35	0.11	-483	2306	2282	2261	2237	2216	2272	2227	5	675	100	1400	5	1	4810000	109	161.79	1.24	12	0.28	14.00	1830.00	4915	20220926	-53.92	2225	20230920	1.80	4745	-52.27	20230222	2225	1.80	20230920	4915	-53.92	20220926	2225	1.80	20230920	0.30	N	380320	100	4 억	5366	N	N	N	N
44	20230920	141045	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2265	5	2	0.22	29549025	12867	138.91	2390	2390	2225	2935	1585	2260	2296.50	0.11	-483	2306	2282	2261	2237	2216	2272	2227	5	675	100	1400	5	1	4810000	109	161.79	1.24	12	0.27	14.00	1830.00	4915	20220926	-53.92	2225	20230920	1.80	4745	-52.27	20230222	2225	1.80	20230920	4915	-53.92	20220926	2225	1.80	20230920	0.30	N	380320	100	4 억	5366	N	N	N	N
45	20230920	131037	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2265	5	2	0.22	29225395	12724	137.36	2390	2390	2225	2935	1585	2260	2296.87	0.11	-481	2306	2282	2261	2237	2216	2272	2227	5	675	100	1400	5	1	4810000	109	161.79	1.24	12	0.26	14.00	1830.00	4915	20220926	-53.92	2225	20230920	1.80	4745	-52.27	20230222	2225	1.80	20230920	4915	-53.92	20220926	2225	1.80	20230920	0.30	N	380320	100	4 억	5366	N	N	N	N
46	20230920	121035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2265	5	2	0.22	28844300	12555	135.54	2390	2390	2225	2935	1585	2260	2297.44	0.11	-483	2306	2282	2261	2237	2216	2272	2227	5	675	100	1400	5	1	4810000	109	161.79	1.24	12	0.26	14.00	1830.00	4915	20220926	-53.92	2225	20230920	1.80	4745	-52.27	20230222	2225	1.80	20230920	4915	-53.92	20220926	2225	1.80	20230920	0.30	N	380320	100	4 억	5366	N	N	N	N
47	20230920	111044	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2255	-5	5	-0.22	27571980	11985	129.39	2390	2390	2225	2935	1585	2260	2300.54	0.11	-483	2306	2282	2261	2237	2216	2272	2227	5	675	100	1400	5	1	4810000	108	161.07	1.23	12	0.25	14.00	1830.00	4915	20220926	-54.12	2225	20230920	1.35	4745	-52.48	20230222	2225	1.35	20230920	4915	-54.12	20220926	2225	1.35	20230920	0.30	N	380320	100	4 억	5366	N	N	N	N
48	20230920	101022	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2265	5	2	0.22	26328970	11435	123.45	2390	2390	2225	2935	1585	2260	2302.49	0.11	-483	2306	2282	2261	2237	2216	2272	2227	5	675	100	1400	5	1	4810000	109	161.79	1.24	12	0.24	14.00	1830.00	4915	20220926	-53.92	2225	20230920	1.80	4745	-52.27	20230222	2225	1.80	20230920	4915	-53.92	20220926	2225	1.80	20230920	0.30	N	380320	100	4 억	5366	N	N	N	N
49	20230920	091034	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	45	2	1.99	13127290	5604	60.50	2390	2390	2260	2935	1585	2260	2342.49	0.11	-780	2306	2282	2261	2237	2216	2272	2227	5	675	100	1400	5	1	4810000	111	164.64	1.26	12	0.12	14.00	1830.00	4915	20220926	-53.10	2240	20230918	2.90	4745	-51.42	20230222	2240	2.90	20230918	4915	-53.10	20220926	2240	2.90	20230918	0.30	N	380320	100	4 억	5366	N	N	N	N
50	20230919	161031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2260	5	2	0.22	20931990	9262	51.10	2285	2285	2240	2930	1580	2255	2259.99	0.11	290	2345	2300	2270	2225	2195	2285	2210	5	675	100	1390	5	1	4810000	109	161.43	1.23	12	0.19	14.00	1830.00	4915	20220926	-54.02	2240	20230919	0.89	4745	-52.37	20230222	2240	0.89	20230919	4915	-54.02	20220926	2240	0.89	20230919	0.30	N	380320	100	4 억	5076	N	N	N	N
51	20230919	151033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2245	-10	5	-0.44	18529465	8190	45.18	2285	2285	2240	2930	1580	2255	2262.45	0.11	272	2345	2300	2270	2225	2195	2285	2210	5	675	100	1390	5	1	4810000	108	160.36	1.23	12	0.17	14.00	1830.00	4915	20220926	-54.32	2240	20230919	0.22	4745	-52.69	20230222	2240	0.22	20230919	4915	-54.32	20220926	2240	0.22	20230919	0.30	N	380320	100	4 억	5076	N	N	N	N
52	20230919	141036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2260	5	2	0.22	18356110	8113	44.76	2285	2285	2240	2930	1580	2255	2262.56	0.11	272	2345	2300	2270	2225	2195	2285	2210	5	675	100	1390	5	1	4810000	109	161.43	1.23	12	0.17	14.00	1830.00	4915	20220926	-54.02	2240	20230919	0.89	4745	-52.37	20230222	2240	0.89	20230919	4915	-54.02	20220926	2240	0.89	20230919	0.30	N	380320	100	4 억	5076	N	N	N	N
53	20230919	131016	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2260	5	2	0.22	14034330	6200	34.21	2285	2285	2240	2930	1580	2255	2263.60	0.11	272	2345	2300	2270	2225	2195	2285	2210	5	675	100	1390	5	1	4810000	109	161.43	1.23	12	0.13	14.00	1830.00	4915	20220926	-54.02	2240	20230919	0.89	4745	-52.37	20230222	2240	0.89	20230919	4915	-54.02	20220926	2240	0.89	20230919	0.30	N	380320	100	4 억	5076	N	N	N	N
54	20230919	121031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2270	15	2	0.67	13062520	5770	31.83	2285	2285	2240	2930	1580	2255	2263.87	0.11	257	2345	2300	2270	2225	2195	2285	2210	5	675	100	1390	5	1	4810000	109	162.14	1.24	12	0.12	14.00	1830.00	4915	20220926	-53.81	2240	20230919	1.34	4745	-52.16	20230222	2240	1.34	20230919	4915	-53.81	20220926	2240	1.34	20230919	0.30	N	380320	100	4 억	5076	N	N	N	N
55	20230919	111037	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2245	-10	5	-0.44	11017265	4869	26.86	2285	2285	2240	2930	1580	2255	2262.74	0.11	260	2345	2300	2270	2225	2195	2285	2210	5	675	100	1390	5	1	4810000	108	160.36	1.23	12	0.10	14.00	1830.00	4915	20220926	-54.32	2240	20230919	0.22	4745	-52.69	20230222	2240	0.22	20230919	4915	-54.32	20220926	2240	0.22	20230919	0.30	N	380320	100	4 억	5076	N	N	N	N
56	20230919	101029	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2270	15	2	0.67	4488255	1985	10.95	2285	2285	2240	2930	1580	2255	2261.09	0.11	221	2345	2300	2270	2225	2195	2285	2210	5	675	100	1390	5	1	4810000	109	162.14	1.24	12	0.04	14.00	1830.00	4915	20220926	-53.81	2240	20230919	1.34	4745	-52.16	20230222	2240	1.34	20230919	4915	-53.81	20220926	2240	1.34	20230919	0.30	N	380320	100	4 억	5076	N	N	N	N
57	20230919	091028	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	25	2	1.11	346645	152	0.84	2285	2285	2280	2930	1580	2255	2280.56	0.11	4	2345	2300	2270	2225	2195	2285	2210	5	675	100	1390	5	1	4810000	110	162.86	1.25	12	0.00	14.00	1830.00	4915	20220926	-53.61	2240	20230918	1.79	4745	-51.95	20230222	2240	1.79	20230918	4915	-53.61	20220926	2240	1.79	20230918	0.30	N	380320	100	4 억	5076	N	N	N	N
58	20230918	161032	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2255	-60	5	-2.59	41117515	18125	209.56	2315	2315	2240	3005	1625	2315	2268.55	0.11	-328	2358	2336	2313	2291	2268	2337	2292	5	690	100	1430	5	1	4810000	108	161.07	1.23	12	0.38	14.00	1830.00	4915	20220926	-54.12	2240	20230918	0.67	4745	-52.48	20230222	2240	0.67	20230918	4915	-54.12	20220926	2240	0.67	20230918	0.33	N	380320	100	4 억	5404	N	N	N	N
59	20230918	151029	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2245	-70	5	-3.02	37380980	16468	190.40	2315	2315	2240	3005	1625	2315	2269.92	0.11	-328	2358	2336	2313	2291	2268	2337	2292	5	690	100	1430	5	1	4810000	108	160.36	1.23	12	0.34	14.00	1830.00	4915	20220926	-54.32	2240	20230918	0.22	4745	-52.69	20230222	2240	0.22	20230918	4915	-54.32	20220926	2240	0.22	20230918	0.33	N	380320	100	4 억	5404	N	N	N	N
60	20230918	141054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2265	-50	5	-2.16	28819165	12667	146.46	2315	2315	2250	3005	1625	2315	2275.14	0.11	-338	2358	2336	2313	2291	2268	2337	2292	5	690	100	1430	5	1	4810000	109	161.79	1.24	12	0.26	14.00	1830.00	4915	20220926	-53.92	2250	20230918	0.67	4745	-52.27	20230222	2250	0.67	20230918	4915	-53.92	20220926	2250	0.67	20230918	0.33	N	380320	100	4 억	5404	N	N	N	N
61	20230918	131027	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2280	-35	5	-1.51	20802555	9122	105.47	2315	2315	2250	3005	1625	2315	2280.48	0.11	-332	2358	2336	2313	2291	2268	2337	2292	5	690	100	1430	5	1	4810000	110	162.86	1.25	12	0.19	14.00	1830.00	4915	20220926	-53.61	2250	20230918	1.33	4745	-51.95	20230222	2250	1.33	20230918	4915	-53.61	20220926	2250	1.33	20230918	0.33	N	380320	100	4 억	5404	N	N	N	N
62	20230918	121037	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2270	-45	5	-1.94	20663595	9061	104.76	2315	2315	2250	3005	1625	2315	2280.50	0.11	-332	2358	2336	2313	2291	2268	2337	2292	5	690	100	1430	5	1	4810000	109	162.14	1.24	12	0.19	14.00	1830.00	4915	20220926	-53.81	2250	20230918	0.89	4745	-52.16	20230222	2250	0.89	20230918	4915	-53.81	20220926	2250	0.89	20230918	0.33	N	380320	100	4 억	5404	N	N	N	N
63	20230918	111016	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2290	-25	5	-1.08	14705545	6433	74.38	2315	2315	2270	3005	1625	2315	2285.95	0.11	-327	2358	2336	2313	2291	2268	2337	2292	5	690	100	1430	5	1	4810000	110	163.57	1.25	12	0.13	14.00	1830.00	4915	20220926	-53.41	2270	20230918	0.88	4745	-51.74	20230222	2270	0.88	20230918	4915	-53.41	20220926	2270	0.88	20230918	0.33	N	380320	100	4 억	5404	N	N	N	N
64	20230918	101011	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-20	5	-0.86	4719885	2056	23.77	2315	2315	2295	3005	1625	2315	2295.66	0.11	-238	2358	2336	2313	2291	2268	2337	2292	5	690	100	1430	5	1	4810000	110	163.93	1.25	12	0.04	14.00	1830.00	4915	20220926	-53.31	2280	20230914	0.66	4745	-51.63	20230222	2280	0.66	20230914	4915	-53.31	20220926	2280	0.66	20230914	0.33	N	380320	100	4 억	5404	N	N	N	N
65	20230918	091017	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	-5	5	-0.22	487775	212	2.45	2315	2315	2300	3005	1625	2315	2300.83	0.11	-2	2358	2336	2313	2291	2268	2337	2292	5	690	100	1430	5	1	4810000	111	165.00	1.26	12	0.00	14.00	1830.00	4915	20220926	-53.00	2280	20230914	1.32	4745	-51.32	20230222	2280	1.32	20230914	4915	-53.00	20220926	2280	1.32	20230914	0.33	N	380320	100	4 억	5404	N	N	N	N
66	20230915	161025	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	30	2	1.31	19899310	8648	33.79	2315	2335	2290	2970	1600	2285	2301.03	0.10	670	2361	2322	2301	2262	2241	2312	2252	5	685	100	1410	5	1	4810000	111	165.36	1.27	12	0.18	14.00	1830.00	4915	20220926	-52.90	2280	20230914	1.54	4745	-51.21	20230222	2280	1.54	20230914	4915	-52.90	20220926	2280	1.54	20230914	0.33	N	380320	100	4 억	4734	N	N	N	N
67	20230915	151022	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	25	2	1.09	19883115	8641	33.76	2315	2335	2290	2970	1600	2285	2301.02	0.10	670	2361	2322	2301	2262	2241	2312	2252	5	685	100	1410	5	1	4810000	111	165.00	1.26	12	0.18	14.00	1830.00	4915	20220926	-53.00	2280	20230914	1.32	4745	-51.32	20230222	2280	1.32	20230914	4915	-53.00	20220926	2280	1.32	20230914	0.33	N	380320	100	4 억	4734	N	N	N	N
68	20230915	141027	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	35	2	1.53	19161295	8326	32.53	2315	2335	2290	2970	1600	2285	2301.38	0.10	656	2361	2322	2301	2262	2241	2312	2252	5	685	100	1410	5	1	4810000	112	165.71	1.27	12	0.17	14.00	1830.00	4915	20220926	-52.80	2280	20230914	1.75	4745	-51.11	20230222	2280	1.75	20230914	4915	-52.80	20220926	2280	1.75	20230914	0.33	N	380320	100	4 억	4734	N	N	N	N
69	20230915	131014	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	35	2	1.53	18272815	7940	31.02	2315	2335	2290	2970	1600	2285	2301.36	0.10	512	2361	2322	2301	2262	2241	2312	2252	5	685	100	1410	5	1	4810000	112	165.71	1.27	12	0.17	14.00	1830.00	4915	20220926	-52.80	2280	20230914	1.75	4745	-51.11	20230222	2280	1.75	20230914	4915	-52.80	20220926	2280	1.75	20230914	0.33	N	380320	100	4 억	4734	N	N	N	N
70	20230915	121021	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	20	2	0.88	15428990	6716	26.24	2315	2315	2290	2970	1600	2285	2297.35	0.10	522	2361	2322	2301	2262	2241	2312	2252	5	685	100	1410	5	1	4810000	111	164.64	1.26	12	0.14	14.00	1830.00	4915	20220926	-53.10	2280	20230914	1.10	4745	-51.42	20230222	2280	1.10	20230914	4915	-53.10	20220926	2280	1.10	20230914	0.33	N	380320	100	4 억	4734	N	N	N	N
71	20230915	111031	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	5	2	0.22	10284545	4481	17.51	2315	2315	2290	2970	1600	2285	2295.15	0.10	522	2361	2322	2301	2262	2241	2312	2252	5	685	100	1410	5	1	4810000	110	163.57	1.25	12	0.09	14.00	1830.00	4915	20220926	-53.41	2280	20230914	0.44	4745	-51.74	20230222	2280	0.44	20230914	4915	-53.41	20220926	2280	0.44	20230914	0.33	N	380320	100	4 억	4734	N	N	N	N
72	20230915	101028	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	5	2	0.22	4443520	1933	7.55	2315	2315	2290	2970	1600	2285	2298.77	0.10	151	2361	2322	2301	2262	2241	2312	2252	5	685	100	1410	5	1	4810000	110	163.57	1.25	12	0.04	14.00	1830.00	4915	20220926	-53.41	2280	20230914	0.44	4745	-51.74	20230222	2280	0.44	20230914	4915	-53.41	20220926	2280	0.44	20230914	0.33	N	380320	100	4 억	4734	N	N	N	N
73	20230915	091016	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.10	0	2361	2322	2301	2262	2241	2312	2252	5	685	100	1410	5	1	4810000	110	163.21	1.25	12	0.00	14.00	1830.00	4915	20220926	-53.51	2280	20230914	0.22	4745	-51.84	20230222	2280	0.22	20230914	4915	-53.51	20220926	2280	0.22	20230914	0.33	N	380320	100	4 억	4734	N	N	N	N
74	20230914	161028	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2285	-50	5	-2.14	58751695	25596	498.85	2340	2340	2280	3035	1635	2335	2295.35	0.10	-296	2421	2377	2341	2297	2261	2360	2280	5	700	100	1440	5	1	4810000	110	163.21	1.25	12	0.53	14.00	1830.00	4915	20220926	-53.51	2280	20230914	0.22	4745	-51.84	20230222	2280	0.22	20230914	5070	-54.93	20220914	2280	0.22	20230914	0.33	N	380320	100	4 억	5030	N	N	N	N
75	20230914	150953	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2290	-45	5	-1.93	56740460	24716	481.70	2340	2340	2280	3035	1635	2335	2295.70	0.10	134	2421	2377	2341	2297	2261	2360	2280	5	700	100	1440	5	1	4810000	110	163.57	1.25	12	0.51	14.00	1830.00	4915	20220926	-53.41	2280	20230914	0.44	4745	-51.74	20230222	2280	0.44	20230914	5070	-54.83	20220914	2280	0.44	20230914	0.33	N	380320	100	4 억	5030	N	N	N	N
76	20230914	141021	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2285	-50	5	-2.14	53178840	23157	451.32	2340	2340	2280	3035	1635	2335	2296.45	0.10	591	2421	2377	2341	2297	2261	2360	2280	5	700	100	1440	5	1	4810000	110	163.21	1.25	12	0.48	14.00	1830.00	4915	20220926	-53.51	2280	20230914	0.22	4745	-51.84	20230222	2280	0.22	20230914	5070	-54.93	20220914	2280	0.22	20230914	0.33	N	380320	100	4 억	5030	N	N	N	N
77	20230914	130959	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2285	-50	5	-2.14	43656405	18991	370.12	2340	2340	2285	3035	1635	2335	2298.79	0.10	540	2421	2377	2341	2297	2261	2360	2280	5	700	100	1440	5	1	4810000	110	163.21	1.25	12	0.39	14.00	1830.00	4915	20220926	-53.51	2285	20230914	0.00	4745	-51.84	20230222	2285	0.00	20230914	5070	-54.93	20220914	2285	0.00	20230914	0.33	N	380320	100	4 억	5030	N	N	N	N
78	20230914	121008	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2300	-35	5	-1.50	27452915	11919	232.29	2340	2340	2285	3035	1635	2335	2303.29	0.10	36	2421	2377	2341	2297	2261	2360	2280	5	700	100	1440	5	1	4810000	111	164.29	1.26	12	0.25	14.00	1830.00	4915	20220926	-53.20	2285	20230914	0.66	4745	-51.53	20230222	2285	0.66	20230914	5070	-54.64	20220914	2285	0.66	20230914	0.33	N	380320	100	4 억	5030	N	N	N	N
79	20230914	111000	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2305	-30	5	-1.28	16456420	7134	139.04	2340	2340	2305	3035	1635	2335	2306.76	0.10	97	2421	2377	2341	2297	2261	2360	2280	5	700	100	1440	5	1	4810000	111	164.64	1.26	12	0.15	14.00	1830.00	4915	20220926	-53.10	2305	20230914	0.00	4745	-51.42	20230222	2305	0.00	20230914	5070	-54.54	20220914	2305	0.00	20230914	0.33	N	380320	100	4 억	5030	N	N	N	N
80	20230914	100953	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2305	-30	5	-1.28	10713740	4643	90.49	2340	2340	2305	3035	1635	2335	2307.50	0.10	266	2421	2377	2341	2297	2261	2360	2280	5	700	100	1440	5	1	4810000	111	164.64	1.26	12	0.10	14.00	1830.00	4915	20220926	-53.10	2305	20230914	0.00	4745	-51.42	20230222	2305	0.00	20230914	5070	-54.54	20220914	2305	0.00	20230914	0.33	N	380320	100	4 억	5030	N	N	N	N
81	20230914	091012	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2310	-25	5	-1.07	4711130	2043	39.82	2340	2340	2305	3035	1635	2335	2305.99	0.10	352	2421	2377	2341	2297	2261	2360	2280	5	700	100	1440	5	1	4810000	111	165.00	1.26	12	0.04	14.00	1830.00	4915	20220926	-53.00	2305	20230914	0.22	4745	-51.32	20230222	2305	0.22	20230914	5070	-54.44	20220914	2305	0.22	20230914	0.33	N	380320	100	4 억	5030	N	N	N	N
82	20230913	161017	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2335	0	3	0.00	11603320	5003	22.26	2340	2385	2305	3035	1635	2335	2319.27	0.10	320	2371	2352	2331	2312	2291	2362	2322	5	700	100	1440	5	1	4810000	112	166.79	1.28	12	0.10	14.00	1830.00	5070	20220914	-53.94	2305	20230913	1.30	4745	-50.79	20230222	2305	1.30	20230913	5070	-53.94	20220914	2305	1.30	20230913	0.33	N	380320	100	4 억	4710	N	N	N	N
83	20230913	151008	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	-25	5	-1.07	10632895	4584	20.40	2340	2385	2310	3035	1635	2335	2319.57	0.10	54	2371	2352	2331	2312	2291	2362	2322	5	700	100	1440	5	1	4810000	111	165.00	1.26	12	0.10	14.00	1830.00	5070	20220914	-54.44	2305	20230907	0.22	4745	-51.32	20230222	2305	0.22	20230907	5070	-54.44	20220914	2305	0.22	20230907	0.33	N	380320	100	4 억	4710	N	N	N	N
84	20230913	141015	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	0	3	0.00	3894870	1672	7.44	2340	2385	2315	3035	1635	2335	2329.47	0.10	19	2371	2352	2331	2312	2291	2362	2322	5	700	100	1440	5	1	4810000	112	166.79	1.28	12	0.03	14.00	1830.00	5070	20220914	-53.94	2305	20230907	1.30	4745	-50.79	20230222	2305	1.30	20230907	5070	-53.94	20220914	2305	1.30	20230907	0.33	N	380320	100	4 억	4710	N	N	N	N
85	20230913	130947	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-10	5	-0.43	3272505	1404	6.25	2340	2385	2315	3035	1635	2335	2330.84	0.10	19	2371	2352	2331	2312	2291	2362	2322	5	700	100	1440	5	1	4810000	112	166.07	1.27	12	0.03	14.00	1830.00	5070	20220914	-54.14	2305	20230907	0.87	4745	-51.00	20230222	2305	0.87	20230907	5070	-54.14	20220914	2305	0.87	20230907	0.33	N	380320	100	4 억	4710	N	N	N	N
86	20230913	121013	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	0	3	0.00	3256230	1397	6.22	2340	2385	2315	3035	1635	2335	2330.87	0.10	16	2371	2352	2331	2312	2291	2362	2322	5	700	100	1440	5	1	4810000	112	166.79	1.28	12	0.03	14.00	1830.00	5070	20220914	-53.94	2305	20230907	1.30	4745	-50.79	20230222	2305	1.30	20230907	5070	-53.94	20220914	2305	1.30	20230907	0.33	N	380320	100	4 억	4710	N	N	N	N
87	20230913	111012	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	-5	5	-0.21	3019280	1295	5.76	2340	2385	2315	3035	1635	2335	2331.49	0.10	14	2371	2352	2331	2312	2291	2362	2322	5	700	100	1440	5	1	4810000	112	166.43	1.27	12	0.03	14.00	1830.00	5070	20220914	-54.04	2305	20230907	1.08	4745	-50.90	20230222	2305	1.08	20230907	5070	-54.04	20220914	2305	1.08	20230907	0.33	N	380320	100	4 억	4710	N	N	N	N
88	20230913	100957	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	-5	5	-0.21	1571280	671	2.99	2340	2385	2325	3035	1635	2335	2341.70	0.10	6	2371	2352	2331	2312	2291	2362	2322	5	700	100	1440	5	1	4810000	112	166.43	1.27	12	0.01	14.00	1830.00	5070	20220914	-54.04	2305	20230907	1.08	4745	-50.90	20230222	2305	1.08	20230907	5070	-54.04	20220914	2305	1.08	20230907	0.33	N	380320	100	4 억	4710	N	N	N	N
89	20230913	090949	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	5	2	0.21	348650	149	0.66	2340	2340	2335	3035	1635	2335	2339.93	0.10	0	2371	2352	2331	2312	2291	2362	2322	5	700	100	1440	5	1	4810000	113	167.14	1.28	12	0.00	14.00	1830.00	5070	20220914	-53.85	2305	20230907	1.52	4745	-50.68	20230222	2305	1.52	20230907	5070	-53.85	20220914	2305	1.52	20230907	0.33	N	380320	100	4 억	4710	N	N	N	N
90	20230912	160947	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-40	5	-1.68	52161115	22476	303.16	2320	2350	2310	3085	1665	2375	2320.75	0.09	81	2428	2401	2358	2331	2288	2380	2310	5	710	100	1470	5	1	4810000	112	166.79	1.28	12	0.47	14.00	1830.00	5070	20220914	-53.94	2305	20230907	1.30	4745	-50.79	20230222	2305	1.30	20230907	5070	-53.94	20220914	2305	1.30	20230907	0.33	N	380320	100	4 억	4111	N	N	N	N
91	20230912	150957	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-40	5	-1.68	52149440	22471	303.09	2320	2350	2310	3085	1665	2375	2320.74	0.09	81	2428	2401	2358	2331	2288	2380	2310	5	710	100	1470	5	1	4810000	112	166.79	1.28	12	0.47	14.00	1830.00	5070	20220914	-53.94	2305	20230907	1.30	4745	-50.79	20230222	2305	1.30	20230907	5070	-53.94	20220914	2305	1.30	20230907	0.33	N	380320	100	4 억	4111	N	N	N	N
92	20230912	140955	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	-55	5	-2.32	39057575	16830	227.00	2320	2350	2310	3085	1665	2375	2320.71	0.09	3229	2428	2401	2358	2331	2288	2380	2310	5	710	100	1470	5	1	4810000	112	165.71	1.27	12	0.35	14.00	1830.00	5070	20220914	-54.24	2305	20230907	0.65	4745	-51.11	20230222	2305	0.65	20230907	5070	-54.24	20220914	2305	0.65	20230907	0.33	N	380320	100	4 억	4111	N	N	N	N
93	20230912	130941	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	-45	5	-1.89	32771820	14121	190.46	2320	2350	2310	3085	1665	2375	2320.79	0.09	3231	2428	2401	2358	2331	2288	2380	2310	5	710	100	1470	5	1	4810000	112	166.43	1.27	12	0.29	14.00	1830.00	5070	20220914	-54.04	2305	20230907	1.08	4745	-50.90	20230222	2305	1.08	20230907	5070	-54.04	20220914	2305	1.08	20230907	0.33	N	380320	100	4 억	4111	N	N	N	N
94	20230912	120942	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	-45	5	-1.89	31767590	13690	184.65	2320	2350	2310	3085	1665	2375	2320.50	0.09	3231	2428	2401	2358	2331	2288	2380	2310	5	710	100	1470	5	1	4810000	112	166.43	1.27	12	0.28	14.00	1830.00	5070	20220914	-54.04	2305	20230907	1.08	4745	-50.90	20230222	2305	1.08	20230907	5070	-54.04	20220914	2305	1.08	20230907	0.33	N	380320	100	4 억	4111	N	N	N	N
95	20230912	110949	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	-45	5	-1.89	29762415	12831	173.06	2320	2350	2310	3085	1665	2375	2319.57	0.09	3973	2428	2401	2358	2331	2288	2380	2310	5	710	100	1470	5	1	4810000	112	166.43	1.27	12	0.27	14.00	1830.00	5070	20220914	-54.04	2305	20230907	1.08	4745	-50.90	20230222	2305	1.08	20230907	5070	-54.04	20220914	2305	1.08	20230907	0.33	N	380320	100	4 억	4111	N	N	N	N
96	20230912	100938	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-50	5	-2.11	7057095	3039	40.99	2320	2350	2310	3085	1665	2375	2322.18	0.09	-613	2428	2401	2358	2331	2288	2380	2310	5	710	100	1470	5	1	4810000	112	166.07	1.27	12	0.06	14.00	1830.00	5070	20220914	-54.14	2305	20230907	0.87	4745	-51.00	20230222	2305	0.87	20230907	5070	-54.14	20220914	2305	0.87	20230907	0.33	N	380320	100	4 억	4111	N	N	N	N
97	20230912	091001	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-40	5	-1.68	1618165	697	9.40	2320	2335	2320	3085	1665	2375	2321.61	0.09	-536	2428	2401	2358	2331	2288	2380	2310	5	710	100	1470	5	1	4810000	112	166.79	1.28	12	0.01	14.00	1830.00	5070	20220914	-53.94	2305	20230907	1.30	4745	-50.79	20230222	2305	1.30	20230907	5070	-53.94	20220914	2305	1.30	20230907	0.33	N	380320	100	4 억	4111	N	N	N	N
98	20230911	160941	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	50	2	2.15	15064745	6413	52.79	2385	2385	2315	3020	1630	2325	2349.09	0.10	-832	2465	2395	2350	2280	2235	2372	2257	5	695	100	1440	5	1	4810000	114	169.64	1.30	12	0.13	14.00	1830.00	5070	20220914	-53.16	2305	20230907	3.04	4745	-49.95	20230222	2305	3.04	20230907	5070	-53.16	20220914	2305	3.04	20230907	0.33	N	380320	100	4 억	4943	N	N	N	N
99	20230911	150943	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	40	2	1.72	15014870	6392	52.61	2385	2385	2315	3020	1630	2325	2349.01	0.10	-812	2465	2395	2350	2280	2235	2372	2257	5	695	100	1440	5	1	4810000	114	168.93	1.29	12	0.13	14.00	1830.00	5070	20220914	-53.35	2305	20230907	2.60	4745	-50.16	20230222	2305	2.60	20230907	5070	-53.35	20220914	2305	2.60	20230907	0.33	N	380320	100	4 억	4943	N	N	N	N
100	20230911	140953	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	15	2	0.65	9931745	4235	34.86	2385	2385	2315	3020	1630	2325	2345.16	0.10	-465	2465	2395	2350	2280	2235	2372	2257	5	695	100	1440	5	1	4810000	113	167.14	1.28	12	0.09	14.00	1830.00	5070	20220914	-53.85	2305	20230907	1.52	4745	-50.68	20230222	2305	1.52	20230907	5070	-53.85	20220914	2305	1.52	20230907	0.33	N	380320	100	4 억	4943	N	N	N	N
101	20230911	130926	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	5	2	0.22	7693880	3280	27.00	2385	2385	2315	3020	1630	2325	2345.70	0.10	-345	2465	2395	2350	2280	2235	2372	2257	5	695	100	1440	5	1	4810000	112	166.43	1.27	12	0.07	14.00	1830.00	5070	20220914	-54.04	2305	20230907	1.08	4745	-50.90	20230222	2305	1.08	20230907	5070	-54.04	20220914	2305	1.08	20230907	0.33	N	380320	100	4 억	4943	N	N	N	N
102	20230911	120942	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	20	2	0.86	7523380	3207	26.40	2385	2385	2315	3020	1630	2325	2345.92	0.10	-340	2465	2395	2350	2280	2235	2372	2257	5	695	100	1440	5	1	4810000	113	167.50	1.28	12	0.07	14.00	1830.00	5070	20220914	-53.75	2305	20230907	1.74	4745	-50.58	20230222	2305	1.74	20230907	5070	-53.75	20220914	2305	1.74	20230907	0.33	N	380320	100	4 억	4943	N	N	N	N
103	20230911	110924	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	25	2	1.08	7432330	3168	26.08	2385	2385	2315	3020	1630	2325	2346.06	0.10	-337	2465	2395	2350	2280	2235	2372	2257	5	695	100	1440	5	1	4810000	113	167.86	1.28	12	0.07	14.00	1830.00	5070	20220914	-53.65	2305	20230907	1.95	4745	-50.47	20230222	2305	1.95	20230907	5070	-53.65	20220914	2305	1.95	20230907	0.33	N	380320	100	4 억	4943	N	N	N	N
104	20230911	100926	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	25	2	1.08	184650	78	0.64	2385	2385	2350	3020	1630	2325	2367.31	0.10	-5	2465	2395	2350	2280	2235	2372	2257	5	695	100	1440	5	1	4810000	113	167.86	1.28	12	0.00	14.00	1830.00	5070	20220914	-53.65	2305	20230907	1.95	4745	-50.47	20230222	2305	1.95	20230907	5070	-53.65	20220914	2305	1.95	20230907	0.33	N	380320	100	4 억	4943	N	N	N	N
105	20230911	090923	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	50	2	2.15	9510	4	0.03	2385	2385	2375	3020	1630	2325	2377.50	0.10	-4	2465	2395	2350	2280	2235	2372	2257	5	695	100	1440	5	1	4810000	114	169.64	1.30	12	0.00	14.00	1830.00	5070	20220914	-53.16	2305	20230907	3.04	4745	-49.95	20230222	2305	3.04	20230907	5070	-53.16	20220914	2305	3.04	20230907	0.33	N	380320	100	4 억	4943	N	N	N	N
106	20230908	160948	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2325	-25	5	-1.06	28387710	12149	61.48	2420	2420	2305	3055	1645	2350	2336.63	0.10	45	2493	2421	2363	2291	2233	2392	2262	5	705	100	1450	5	1	4810000	112	166.07	1.27	12	0.25	14.00	1830.00	5070	20220914	-54.14	2305	20230908	0.87	4745	-51.00	20230222	2305	0.87	20230908	5070	-54.14	20220914	2305	0.87	20230908	0.33	N	380320	100	4 억	4898	N	N	N	N
107	20230908	150949	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2370	20	2	0.85	26792760	11463	58.01	2420	2420	2305	3055	1645	2350	2337.33	0.10	731	2493	2421	2363	2291	2233	2392	2262	5	705	100	1450	5	1	4810000	114	169.29	1.30	12	0.24	14.00	1830.00	5070	20220914	-53.25	2305	20230908	2.82	4745	-50.05	20230222	2305	2.82	20230908	5070	-53.25	20220914	2305	2.82	20230908	0.33	N	380320	100	4 억	4898	N	N	N	N
108	20230908	140938	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2350	0	3	0.00	23690195	10149	51.36	2420	2420	2305	3055	1645	2350	2334.24	0.10	725	2493	2421	2363	2291	2233	2392	2262	5	705	100	1450	5	1	4810000	113	167.86	1.28	12	0.21	14.00	1830.00	5070	20220914	-53.65	2305	20230908	1.95	4745	-50.47	20230222	2305	1.95	20230908	5070	-53.65	20220914	2305	1.95	20230908	0.33	N	380320	100	4 억	4898	N	N	N	N
109	20230908	130947	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2355	5	2	0.21	23687845	10148	51.35	2420	2420	2305	3055	1645	2350	2334.24	0.10	725	2493	2421	2363	2291	2233	2392	2262	5	705	100	1450	5	1	4810000	113	168.21	1.29	12	0.21	14.00	1830.00	5070	20220914	-53.55	2305	20230908	2.17	4745	-50.37	20230222	2305	2.17	20230908	5070	-53.55	20220914	2305	2.17	20230908	0.33	N	380320	100	4 억	4898	N	N	N	N
110	20230908	120958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2340	-10	5	-0.43	16629520	7145	36.16	2420	2420	2305	3055	1645	2350	2327.43	0.10	93	2493	2421	2363	2291	2233	2392	2262	5	705	100	1450	5	1	4810000	113	167.14	1.28	12	0.15	14.00	1830.00	5070	20220914	-53.85	2305	20230908	1.52	4745	-50.68	20230222	2305	1.52	20230908	5070	-53.85	20220914	2305	1.52	20230908	0.33	N	380320	100	4 억	4898	N	N	N	N
111	20230908	110952	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-5	5	-0.21	6877980	2936	14.86	2420	2420	2330	3055	1645	2350	2342.64	0.10	53	2493	2421	2363	2291	2233	2392	2262	5	705	100	1450	5	1	4810000	113	167.50	1.28	12	0.06	14.00	1830.00	5070	20220914	-53.75	2305	20230907	1.74	4745	-50.58	20230222	2305	1.74	20230907	5070	-53.75	20220914	2305	1.74	20230907	0.33	N	380320	100	4 억	4898	N	N	N	N
112	20230908	100945	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	-20	5	-0.85	4195000	1787	9.04	2420	2420	2330	3055	1645	2350	2347.51	0.10	15	2493	2421	2363	2291	2233	2392	2262	5	705	100	1450	5	1	4810000	112	166.43	1.27	12	0.04	14.00	1830.00	5070	20220914	-54.04	2305	20230907	1.08	4745	-50.90	20230222	2305	1.08	20230907	5070	-54.04	20220914	2305	1.08	20230907	0.33	N	380320	100	4 억	4898	N	N	N	N
113	20230908	090953	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	50	2	2.13	7235	3	0.02	2420	2420	2400	3055	1645	2350	2411.67	0.10	0	2493	2421	2363	2291	2233	2392	2262	5	705	100	1450	5	1	4810000	115	171.43	1.31	12	0.00	14.00	1830.00	5070	20220914	-52.66	2305	20230907	4.12	4745	-49.42	20230222	2305	4.12	20230907	5070	-52.66	20220914	2305	4.12	20230907	0.33	N	380320	100	4 억	4898	N	N	N	N
114	20230907	160934	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2350	15	2	0.64	46656945	19755	116.37	2435	2435	2305	3035	1635	2335	2361.78	0.10	19	2438	2386	2358	2306	2278	2372	2292	5	700	100	1440	5	1	4810000	113	167.86	1.28	12	0.41	14.00	1830.00	5070	20220914	-53.65	2305	20230907	1.95	4745	-50.47	20230222	2305	1.95	20230907	5070	-53.65	20220914	2305	1.95	20230907	0.33	N	380320	100	4 억	4879	N	N	N	N
115	20230907	150939	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2350	15	2	0.64	45376195	19210	113.16	2435	2435	2305	3035	1635	2335	2362.11	0.10	-6	2438	2386	2358	2306	2278	2372	2292	5	700	100	1440	5	1	4810000	113	167.86	1.28	12	0.40	14.00	1830.00	5070	20220914	-53.65	2305	20230907	1.95	4745	-50.47	20230222	2305	1.95	20230907	5070	-53.65	20220914	2305	1.95	20230907	0.33	N	380320	100	4 억	4879	N	N	N	N
116	20230907	140939	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2340	5	2	0.21	45263395	19162	112.88	2435	2435	2305	3035	1635	2335	2362.14	0.10	-6	2438	2386	2358	2306	2278	2372	2292	5	700	100	1440	5	1	4810000	113	167.14	1.28	12	0.40	14.00	1830.00	5070	20220914	-53.85	2305	20230907	1.52	4745	-50.68	20230222	2305	1.52	20230907	5070	-53.85	20220914	2305	1.52	20230907	0.33	N	380320	100	4 억	4879	N	N	N	N
117	20230907	130933	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2385	50	2	2.14	41403315	17533	103.28	2435	2435	2305	3035	1635	2335	2361.45	0.10	-136	2438	2386	2358	2306	2278	2372	2292	5	700	100	1440	5	1	4810000	115	170.36	1.30	12	0.36	14.00	1830.00	5070	20220914	-52.96	2305	20230907	3.47	4745	-49.74	20230222	2305	3.47	20230907	5070	-52.96	20220914	2305	3.47	20230907	0.33	N	380320	100	4 억	4879	N	N	N	N
118	20230907	120948	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2350	15	2	0.64	27857250	11839	69.74	2435	2435	2305	3035	1635	2335	2353.01	0.10	-130	2438	2386	2358	2306	2278	2372	2292	5	700	100	1440	5	1	4810000	113	167.86	1.28	12	0.25	14.00	1830.00	5070	20220914	-53.65	2305	20230907	1.95	4745	-50.47	20230222	2305	1.95	20230907	5070	-53.65	20220914	2305	1.95	20230907	0.33	N	380320	100	4 억	4879	N	N	N	N
119	20230907	110936	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2340	5	2	0.21	20804840	8841	52.08	2435	2435	2305	3035	1635	2335	2353.22	0.10	-81	2438	2386	2358	2306	2278	2372	2292	5	700	100	1440	5	1	4810000	113	167.14	1.28	12	0.18	14.00	1830.00	5070	20220914	-53.85	2305	20230907	1.52	4745	-50.68	20230222	2305	1.52	20230907	5070	-53.85	20220914	2305	1.52	20230907	0.33	N	380320	100	4 억	4879	N	N	N	N
120	20230907	100937	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2350	15	2	0.64	19920955	8464	49.86	2435	2435	2305	3035	1635	2335	2353.61	0.10	-69	2438	2386	2358	2306	2278	2372	2292	5	700	100	1440	5	1	4810000	113	167.86	1.28	12	0.18	14.00	1830.00	5070	20220914	-53.65	2305	20230907	1.95	4745	-50.47	20230222	2305	1.95	20230907	5070	-53.65	20220914	2305	1.95	20230907	0.33	N	380320	100	4 억	4879	N	N	N	N
121	20230907	090952	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2350	15	2	0.64	10953060	4641	27.34	2435	2435	2305	3035	1635	2335	2360.06	0.10	-61	2438	2386	2358	2306	2278	2372	2292	5	700	100	1440	5	1	4810000	113	167.86	1.28	12	0.10	14.00	1830.00	5070	20220914	-53.65	2305	20230907	1.95	4745	-50.47	20230222	2305	1.95	20230907	5070	-53.65	20220914	2305	1.95	20230907	0.33	N	380320	100	4 억	4879	N	N	N	N
122	20230906	160938	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-35	5	-1.48	36592690	15675	88.59	2410	2410	2330	3080	1660	2370	2334.46	0.11	-258	2510	2440	2390	2320	2270	2475	2355	5	710	100	1460	5	1	4810000	112	166.79	1.28	12	0.33	14.00	1830.00	5070	20220914	-53.94	2320	20230904	0.65	4745	-50.79	20230222	2320	0.65	20230904	5070	-53.94	20220914	2320	0.65	20230904	0.33	N	380320	100	4 억	5137	N	N	N	N
123	20230906	150941	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-25	5	-1.05	32268855	13823	78.12	2410	2410	2330	3080	1660	2370	2334.43	0.11	-230	2510	2440	2390	2320	2270	2475	2355	5	710	100	1460	5	1	4810000	113	167.50	1.28	12	0.29	14.00	1830.00	5070	20220914	-53.75	2320	20230904	1.08	4745	-50.58	20230222	2320	1.08	20230904	5070	-53.75	20220914	2320	1.08	20230904	0.33	N	380320	100	4 억	5137	N	N	N	N
124	20230906	140941	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-20	5	-0.84	32116145	13758	77.76	2410	2410	2330	3080	1660	2370	2334.36	0.11	-230	2510	2440	2390	2320	2270	2475	2355	5	710	100	1460	5	1	4810000	113	167.86	1.28	12	0.29	14.00	1830.00	5070	20220914	-53.65	2320	20230904	1.29	4745	-50.47	20230222	2320	1.29	20230904	5070	-53.65	20220914	2320	1.29	20230904	0.33	N	380320	100	4 억	5137	N	N	N	N
125	20230906	130929	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-35	5	-1.48	20815235	8910	50.36	2410	2410	2330	3080	1660	2370	2336.17	0.11	70	2510	2440	2390	2320	2270	2475	2355	5	710	100	1460	5	1	4810000	112	166.79	1.28	12	0.19	14.00	1830.00	5070	20220914	-53.94	2320	20230904	0.65	4745	-50.79	20230222	2320	0.65	20230904	5070	-53.94	20220914	2320	0.65	20230904	0.33	N	380320	100	4 억	5137	N	N	N	N
126	20230906	120942	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	-15	5	-0.63	15918695	6814	38.51	2410	2410	2330	3080	1660	2370	2336.17	0.11	70	2510	2440	2390	2320	2270	2475	2355	5	710	100	1460	5	1	4810000	113	168.21	1.29	12	0.14	14.00	1830.00	5070	20220914	-53.55	2320	20230904	1.51	4745	-50.37	20230222	2320	1.51	20230904	5070	-53.55	20220914	2320	1.51	20230904	0.33	N	380320	100	4 억	5137	N	N	N	N
127	20230906	110950	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	-40	5	-1.69	11876595	5081	28.72	2410	2410	2330	3080	1660	2370	2337.45	0.11	53	2510	2440	2390	2320	2270	2475	2355	5	710	100	1460	5	1	4810000	112	166.43	1.27	12	0.11	14.00	1830.00	5070	20220914	-54.04	2320	20230904	0.43	4745	-50.90	20230222	2320	0.43	20230904	5070	-54.04	20220914	2320	0.43	20230904	0.33	N	380320	100	4 억	5137	N	N	N	N
128	20230906	100925	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	-5	5	-0.21	4196860	1795	10.14	2410	2410	2330	3080	1660	2370	2338.08	0.11	50	2510	2440	2390	2320	2270	2475	2355	5	710	100	1460	5	1	4810000	114	168.93	1.29	12	0.04	14.00	1830.00	5070	20220914	-53.35	2320	20230904	1.94	4745	-50.16	20230222	2320	1.94	20230904	5070	-53.35	20220914	2320	1.94	20230904	0.33	N	380320	100	4 억	5137	N	N	N	N
129	20230906	090927	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-25	5	-1.05	397540	169	0.96	2410	2410	2340	3080	1660	2370	2352.31	0.11	-3	2510	2440	2390	2320	2270	2475	2355	5	710	100	1460	5	1	4810000	113	167.50	1.28	12	0.00	14.00	1830.00	5070	20220914	-53.75	2320	20230904	1.08	4745	-50.58	20230222	2320	1.08	20230904	5070	-53.75	20220914	2320	1.08	20230904	0.33	N	380320	100	4 억	5137	N	N	N	N
130	20230905	160926	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	15	2	0.64	41991565	17688	72.58	2350	2460	2340	3060	1650	2355	2374.01	0.10	462	2411	2382	2351	2322	2291	2367	2307	5	705	100	1460	5	1	4810000	114	169.29	1.30	12	0.37	14.00	1830.00	5070	20220914	-53.25	2320	20230904	2.16	4745	-50.05	20230222	2320	2.16	20230904	5070	-53.25	20220914	2320	2.16	20230904	0.33	N	380320	100	4 억	4675	N	N	N	N
131	20230905	150941	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	15	2	0.64	35646540	14986	61.49	2350	2460	2350	3060	1650	2355	2378.66	0.10	460	2411	2382	2351	2322	2291	2367	2307	5	705	100	1460	5	1	4810000	114	169.29	1.30	12	0.31	14.00	1830.00	5070	20220914	-53.25	2320	20230904	2.16	4745	-50.05	20230222	2320	2.16	20230904	5070	-53.25	20220914	2320	2.16	20230904	0.33	N	380320	100	4 억	4675	N	N	N	N
132	20230905	140939	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	10	2	0.42	32193170	13525	55.50	2350	2460	2350	3060	1650	2355	2380.27	0.10	460	2411	2382	2351	2322	2291	2367	2307	5	705	100	1460	5	1	4810000	114	168.93	1.29	12	0.28	14.00	1830.00	5070	20220914	-53.35	2320	20230904	1.94	4745	-50.16	20230222	2320	1.94	20230904	5070	-53.35	20220914	2320	1.94	20230904	0.33	N	380320	100	4 억	4675	N	N	N	N
133	20230905	130920	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	10	2	0.42	29609775	12431	51.01	2350	2460	2350	3060	1650	2355	2381.93	0.10	460	2411	2382	2351	2322	2291	2367	2307	5	705	100	1460	5	1	4810000	114	168.93	1.29	12	0.26	14.00	1830.00	5070	20220914	-53.35	2320	20230904	1.94	4745	-50.16	20230222	2320	1.94	20230904	5070	-53.35	20220914	2320	1.94	20230904	0.33	N	380320	100	4 억	4675	N	N	N	N
134	20230905	120922	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	10	2	0.42	28883545	12123	49.75	2350	2460	2350	3060	1650	2355	2382.54	0.10	460	2411	2382	2351	2322	2291	2367	2307	5	705	100	1460	5	1	4810000	114	168.93	1.29	12	0.25	14.00	1830.00	5070	20220914	-53.35	2320	20230904	1.94	4745	-50.16	20230222	2320	1.94	20230904	5070	-53.35	20220914	2320	1.94	20230904	0.33	N	380320	100	4 억	4675	N	N	N	N
135	20230905	110929	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	15	2	0.64	27782630	11657	47.83	2350	2460	2350	3060	1650	2355	2383.34	0.10	460	2411	2382	2351	2322	2291	2367	2307	5	705	100	1460	5	1	4810000	114	169.29	1.30	12	0.24	14.00	1830.00	5070	20220914	-53.25	2320	20230904	2.16	4745	-50.05	20230222	2320	2.16	20230904	5070	-53.25	20220914	2320	2.16	20230904	0.33	N	380320	100	4 억	4675	N	N	N	N
136	20230905	100917	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	10	2	0.42	20523465	8586	35.23	2350	2460	2350	3060	1650	2355	2390.34	0.10	460	2411	2382	2351	2322	2291	2367	2307	5	705	100	1460	5	1	4810000	114	168.93	1.29	12	0.18	14.00	1830.00	5070	20220914	-53.35	2320	20230904	1.94	4745	-50.16	20230222	2320	1.94	20230904	5070	-53.35	20220914	2320	1.94	20230904	0.33	N	380320	100	4 억	4675	N	N	N	N
137	20230905	090918	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	40	2	1.70	9132405	3799	15.59	2350	2460	2350	3060	1650	2355	2403.90	0.10	74	2411	2382	2351	2322	2291	2367	2307	5	705	100	1460	5	1	4810000	115	171.07	1.31	12	0.08	14.00	1830.00	5070	20220914	-52.76	2320	20230904	3.23	4745	-49.53	20230222	2320	3.23	20230904	5070	-52.76	20220914	2320	3.23	20230904	0.33	N	380320	100	4 억	4675	N	N	N	N
138	20230904	160911	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2355	-25	5	-1.05	49631130	21265	911.49	2380	2380	2320	3090	1670	2380	2333.93	0.09	368	2416	2397	2371	2352	2326	2385	2340	5	710	100	1470	5	1	4810000	113	168.21	1.29	12	0.44	14.00	1830.00	5070	20220914	-53.55	2320	20230904	1.51	4745	-50.37	20230222	2320	1.51	20230904	5070	-53.55	20220914	2320	1.51	20230904	0.33	N	380320	100	4 억	4307	N	N	N	N
139	20230904	150858	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2320	-60	5	-2.52	44084845	18875	809.04	2380	2380	2320	3090	1670	2380	2335.62	0.09	526	2416	2397	2371	2352	2326	2385	2340	5	710	100	1470	5	1	4810000	112	165.71	1.27	12	0.39	14.00	1830.00	5070	20220914	-54.24	2320	20230904	0.00	4745	-51.11	20230222	2320	0.00	20230904	5070	-54.24	20220914	2320	0.00	20230904	0.33	N	380320	100	4 억	4307	N	N	N	N
140	20230904	140856	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-40	5	-1.68	23071360	9854	422.37	2380	2380	2330	3090	1670	2380	2341.32	0.09	226	2416	2397	2371	2352	2326	2385	2340	5	710	100	1470	5	1	4810000	113	167.14	1.28	12	0.20	14.00	1830.00	5070	20220914	-53.85	2325	20230822	0.65	4745	-50.68	20230222	2325	0.65	20230822	5070	-53.85	20220914	2325	0.65	20230822	0.33	N	380320	100	4 억	4307	N	N	N	N
141	20230904	130911	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-35	5	-1.47	23010415	9828	421.26	2380	2380	2330	3090	1670	2380	2341.31	0.09	226	2416	2397	2371	2352	2326	2385	2340	5	710	100	1470	5	1	4810000	113	167.50	1.28	12	0.20	14.00	1830.00	5070	20220914	-53.75	2325	20230822	0.86	4745	-50.58	20230222	2325	0.86	20230822	5070	-53.75	20220914	2325	0.86	20230822	0.33	N	380320	100	4 억	4307	N	N	N	N
142	20230904	120855	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-40	5	-1.68	22378270	9558	409.69	2380	2380	2330	3090	1670	2380	2341.31	0.09	226	2416	2397	2371	2352	2326	2385	2340	5	710	100	1470	5	1	4810000	113	167.14	1.28	12	0.20	14.00	1830.00	5070	20220914	-53.85	2325	20230822	0.65	4745	-50.68	20230222	2325	0.65	20230822	5070	-53.85	20220914	2325	0.65	20230822	0.33	N	380320	100	4 억	4307	N	N	N	N
143	20230904	110838	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-30	5	-1.26	16661140	7125	305.40	2380	2380	2330	3090	1670	2380	2338.41	0.09	261	2416	2397	2371	2352	2326	2385	2340	5	710	100	1470	5	1	4810000	113	167.86	1.28	12	0.15	14.00	1830.00	5070	20220914	-53.65	2325	20230822	1.08	4745	-50.47	20230222	2325	1.08	20230822	5070	-53.65	20220914	2325	1.08	20230822	0.33	N	380320	100	4 억	4307	N	N	N	N
144	20230904	100842	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-35	5	-1.47	10713810	4585	196.53	2380	2380	2330	3090	1670	2380	2336.71	0.09	295	2416	2397	2371	2352	2326	2385	2340	5	710	100	1470	5	1	4810000	113	167.50	1.28	12	0.10	14.00	1830.00	5070	20220914	-53.75	2325	20230822	0.86	4745	-50.58	20230222	2325	0.86	20230822	5070	-53.75	20220914	2325	0.86	20230822	0.33	N	380320	100	4 억	4307	N	N	N	N
145	20230904	090854	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	-15	5	-0.63	128475	54	2.31	2380	2380	2365	3090	1670	2380	2379.17	0.09	-3	2416	2397	2371	2352	2326	2385	2340	5	710	100	1470	5	1	4810000	114	168.93	1.29	12	0.00	14.00	1830.00	5070	20220914	-53.35	2325	20230822	1.72	4745	-50.16	20230222	2325	1.72	20230822	5070	-53.35	20220914	2325	1.72	20230822	0.33	N	380320	100	4 억	4307	N	N	N	N
146	20230901	160847	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-5	5	-0.21	5531660	2333	34.72	2385	2390	2345	3100	1670	2385	2371.05	0.09	-68	2431	2407	2386	2362	2341	2397	2352	5	715	100	1470	5	1	4810000	114	170.00	1.30	12	0.05	14.00	1830.00	5070	20220914	-53.06	2325	20230822	2.37	4745	-49.84	20230222	2325	2.37	20230822	5070	-53.06	20220914	2325	2.37	20230822	0.33	N	380320	100	4 억	4375	N	N	N	N
147	20230901	150901	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-5	5	-0.21	5529280	2332	34.71	2385	2390	2345	3100	1670	2385	2371.05	0.09	-68	2431	2407	2386	2362	2341	2397	2352	5	715	100	1470	5	1	4810000	114	170.00	1.30	12	0.05	14.00	1830.00	5070	20220914	-53.06	2325	20230822	2.37	4745	-49.84	20230222	2325	2.37	20230822	5070	-53.06	20220914	2325	2.37	20230822	0.33	N	380320	100	4 억	4375	N	N	N	N
148	20230901	140901	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	0	3	0.00	3267340	1380	20.54	2385	2390	2345	3100	1670	2385	2367.64	0.09	-63	2431	2407	2386	2362	2341	2397	2352	5	715	100	1470	5	1	4810000	115	170.36	1.30	12	0.03	14.00	1830.00	5070	20220914	-52.96	2325	20230822	2.58	4745	-49.74	20230222	2325	2.58	20230822	5070	-52.96	20220914	2325	2.58	20230822	0.33	N	380320	100	4 억	4375	N	N	N	N
149	20230901	130833	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	5	2	0.21	2878275	1217	18.11	2385	2390	2345	3100	1670	2385	2365.06	0.09	-51	2431	2407	2386	2362	2341	2397	2352	5	715	100	1470	5	1	4810000	115	170.71	1.31	12	0.03	14.00	1830.00	5070	20220914	-52.86	2325	20230822	2.80	4745	-49.63	20230222	2325	2.80	20230822	5070	-52.86	20220914	2325	2.80	20230822	0.33	N	380320	100	4 억	4375	N	N	N	N
150	20230901	120845	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-25	5	-1.05	2702260	1143	17.01	2385	2390	2345	3100	1670	2385	2364.18	0.09	-10	2431	2407	2386	2362	2341	2397	2352	5	715	100	1470	5	1	4810000	114	168.57	1.29	12	0.02	14.00	1830.00	5070	20220914	-53.45	2325	20230822	1.51	4745	-50.26	20230222	2325	1.51	20230822	5070	-53.45	20220914	2325	1.51	20230822	0.33	N	380320	100	4 억	4375	N	N	N	N
151	20230901	110843	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	-30	5	-1.26	1710310	722	10.75	2385	2390	2345	3100	1670	2385	2368.85	0.09	-12	2431	2407	2386	2362	2341	2397	2352	5	715	100	1470	5	1	4810000	113	168.21	1.29	12	0.02	14.00	1830.00	5070	20220914	-53.55	2325	20230822	1.29	4745	-50.37	20230222	2325	1.29	20230822	5070	-53.55	20220914	2325	1.29	20230822	0.33	N	380320	100	4 억	4375	N	N	N	N
152	20230901	100838	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-35	5	-1.47	1611220	680	10.12	2385	2390	2345	3100	1670	2385	2369.44	0.09	-3	2431	2407	2386	2362	2341	2397	2352	5	715	100	1470	5	1	4810000	113	167.86	1.28	12	0.01	14.00	1830.00	5070	20220914	-53.65	2325	20230822	1.08	4745	-50.47	20230222	2325	1.08	20230822	5070	-53.65	20220914	2325	1.08	20230822	0.33	N	380320	100	4 억	4375	N	N	N	N
153	20230901	090826	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	0	3	0.00	16695	7	0.10	2385	2385	2385	3100	1670	2385	2385.00	0.09	0	2431	2407	2386	2362	2341	2397	2352	5	715	100	1470	5	1	4810000	115	170.36	1.30	12	0.00	14.00	1830.00	5070	20220914	-52.96	2325	20230822	2.58	4745	-49.74	20230222	2325	2.58	20230822	5070	-52.96	20220914	2325	2.58	20230822	0.33	N	380320	100	4 억	4375	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History