KissMeData/386580/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230831	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	23698315	10946	171.49	2180	2190	2150	2845	1535	2190	2165.02	0.18	-1786	2210	2200	2180	2170	2150	2205	2175	4	655	100	1570	5	1	4160000	91	243.33	1.16	12	0.26	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7446	N	N	N	N
3	20230831	151547	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	23593605	10898	170.73	2180	2185	2150	2845	1535	2190	2164.95	0.18	-1768	2210	2200	2180	2170	2150	2205	2175	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.26	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7446	N	N	N	N
4	20230831	141712	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	21483685	9926	155.51	2180	2185	2150	2845	1535	2190	2164.38	0.18	-1430	2210	2200	2180	2170	2150	2205	2175	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.24	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7446	N	N	N	N
5	20230831	131634	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	20748630	9588	150.21	2180	2185	2150	2845	1535	2190	2164.02	0.18	-1111	2210	2200	2180	2170	2150	2205	2175	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.23	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7446	N	N	N	N
6	20230831	121730	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-20	5	-0.91	19236645	8894	139.34	2180	2185	2150	2845	1535	2190	2162.88	0.18	-793	2210	2200	2180	2170	2150	2205	2175	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.21	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7446	N	N	N	N
7	20230831	112210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-20	5	-0.91	11949180	5535	86.71	2180	2185	2150	2845	1535	2190	2158.84	0.18	-108	2210	2200	2180	2170	2150	2205	2175	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.13	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7446	N	N	N	N
8	20230831	101818	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	11405990	5283	82.77	2180	2185	2150	2845	1535	2190	2159.00	0.18	-106	2210	2200	2180	2170	2150	2205	2175	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.13	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7446	N	N	N	N
9	20230831	091652	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-20	5	-0.91	355120	164	2.57	2180	2185	2160	2845	1535	2190	2165.37	0.18	-4	2210	2200	2180	2170	2150	2205	2175	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7446	N	N	N	N
10	20230830	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	15	2	0.69	13853870	6383	178.85	2175	2190	2160	2825	1525	2175	2170.43	0.18	23	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	4160000	91	243.33	1.16	12	0.15	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
11	20230830	151519	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	11748730	5413	151.67	2175	2175	2160	2825	1525	2175	2170.47	0.18	23	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.13	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
12	20230830	141618	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	11748730	5413	151.67	2175	2175	2160	2825	1525	2175	2170.47	0.18	23	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.13	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
13	20230830	131617	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	9670740	4451	124.71	2175	2175	2165	2825	1525	2175	2172.71	0.18	5	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.11	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
14	20230830	121628	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	9670740	4451	124.71	2175	2175	2165	2825	1525	2175	2172.71	0.18	5	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.11	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
15	20230830	112157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	9670740	4451	124.71	2175	2175	2165	2825	1525	2175	2172.71	0.18	5	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.11	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
16	20230830	101718	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	9646920	4440	124.40	2175	2175	2165	2825	1525	2175	2172.73	0.18	5	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.11	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
17	20230830	091622	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	0	3	0.00	4350000	2000	56.04	2175	2175	2175	2825	1525	2175	2175.00	0.18	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.05	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
18	20230829	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	7736655	3569	136.22	2170	2175	2155	2830	1530	2180	2167.74	0.18	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.09	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
19	20230829	151532	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	5469930	2523	96.30	2170	2175	2155	2830	1530	2180	2168.03	0.18	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.06	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
20	20230829	141718	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	5433010	2506	95.65	2170	2175	2155	2830	1530	2180	2168.00	0.18	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.06	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
21	20230829	131603	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	5417785	2499	95.38	2170	2175	2155	2830	1530	2180	2167.98	0.18	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.06	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
22	20230829	121720	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	867285	402	15.34	2170	2170	2155	2830	1530	2180	2157.43	0.18	-1	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
23	20230829	112423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	254640	118	4.50	2170	2170	2155	2830	1530	2180	2157.97	0.18	-1	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
24	20230829	101814	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	248130	115	4.39	2170	2170	2155	2830	1530	2180	2157.65	0.18	-1	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
25	20230829	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.18	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	91	242.22	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7423	N	N	N	N
26	20230828	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	15	2	0.69	5657610	2620	151.10	2165	2180	2155	2810	1520	2165	2159.39	0.18	-2	2181	2172	2156	2147	2131	2177	2152	4	645	100	1550	5	1	4160000	91	242.22	1.15	12	0.06	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
27	20230828	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-10	5	-0.46	3817555	1769	102.02	2165	2165	2155	2810	1520	2165	2158.03	0.18	-2	2181	2172	2156	2147	2131	2177	2152	4	645	100	1550	5	1	4160000	90	239.44	1.14	12	0.04	9.00	1893.00	2630	20220919	-18.06	2025	20221213	6.42	2335	-7.71	20230607	2035	5.90	20230103	2630	-18.06	20220919	2025	6.42	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
28	20230828	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	2556880	1184	68.28	2165	2165	2155	2810	1520	2165	2159.53	0.18	-2	2181	2172	2156	2147	2131	2177	2152	4	645	100	1550	5	1	4160000	90	240.00	1.14	12	0.03	9.00	1893.00	2630	20220919	-17.87	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2630	-17.87	20220919	2025	6.67	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
29	20230828	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	2296095	1063	61.30	2165	2165	2160	2810	1520	2165	2160.01	0.18	-2	2181	2172	2156	2147	2131	2177	2152	4	645	100	1550	5	1	4160000	90	240.00	1.14	12	0.03	9.00	1893.00	2630	20220919	-17.87	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2630	-17.87	20220919	2025	6.67	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
30	20230828	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	231135	107	6.17	2165	2165	2160	2810	1520	2165	2160.14	0.18	-1	2181	2172	2156	2147	2131	2177	2152	4	645	100	1550	5	1	4160000	90	240.00	1.14	12	0.00	9.00	1893.00	2630	20220919	-17.87	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2630	-17.87	20220919	2025	6.67	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
31	20230828	111203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	4330	2	0.12	2165	2165	2165	2810	1520	2165	2165.00	0.18	0	2181	2172	2156	2147	2131	2177	2152	4	645	100	1550	5	1	4160000	90	240.56	1.14	12	0.00	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
32	20230828	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	2165	1	0.06	2165	2165	2165	2810	1520	2165	2165.00	0.18	0	2181	2172	2156	2147	2131	2177	2152	4	645	100	1550	5	1	4160000	90	240.56	1.14	12	0.00	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
33	20230828	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	2165	1	0.06	2165	2165	2165	2810	1520	2165	2165.00	0.18	0	2181	2172	2156	2147	2131	2177	2152	4	645	100	1550	5	1	4160000	90	240.56	1.14	12	0.00	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
34	20230825	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	3732780	1734	84.79	2165	2165	2140	2825	1525	2175	2152.70	0.18	-9	2205	2190	2165	2150	2125	2177	2137	4	650	100	1560	5	1	4160000	90	240.56	1.14	12	0.04	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억	7434	N	N	N	N
35	20230825	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	3700305	1719	84.06	2165	2165	2140	2825	1525	2175	2152.59	0.18	-9	2205	2190	2165	2150	2125	2177	2137	4	650	100	1560	5	1	4160000	90	240.56	1.14	12	0.04	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억	7434	N	N	N	N
36	20230825	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-35	5	-1.61	3481640	1618	79.12	2165	2165	2140	2825	1525	2175	2151.82	0.18	-9	2205	2190	2165	2150	2125	2177	2137	4	650	100	1560	5	1	4160000	89	237.78	1.13	12	0.04	9.00	1893.00	2630	20220919	-18.63	2025	20221213	5.68	2335	-8.35	20230607	2035	5.16	20230103	2630	-18.63	20220919	2025	5.68	20221213	0.12	N	386580	100	4 억	7434	N	N	N	N
37	20230825	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	2166190	1010	49.39	2165	2165	2140	2825	1525	2175	2144.74	0.18	0	2205	2190	2165	2150	2125	2177	2137	4	650	100	1560	5	1	4160000	90	240.56	1.14	12	0.02	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억	7434	N	N	N	N
38	20230825	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	2140440	998	48.80	2165	2165	2140	2825	1525	2175	2144.73	0.18	0	2205	2190	2165	2150	2125	2177	2137	4	650	100	1560	5	1	4160000	90	240.56	1.14	12	0.02	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억	7434	N	N	N	N
39	20230825	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	1924350	898	43.91	2165	2165	2140	2825	1525	2175	2142.93	0.18	0	2205	2190	2165	2150	2125	2177	2137	4	650	100	1560	5	1	4160000	90	240.56	1.14	12	0.02	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억	7434	N	N	N	N
40	20230825	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	1915690	894	43.72	2165	2165	2140	2825	1525	2175	2142.83	0.18	0	2205	2190	2165	2150	2125	2177	2137	4	650	100	1560	5	1	4160000	90	240.56	1.14	12	0.02	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억	7434	N	N	N	N
41	20230825	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.18	0	2205	2190	2165	2150	2125	2177	2137	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7434	N	N	N	N
42	20230824	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	4391585	2045	26.75	2180	2180	2140	2830	1530	2180	2147.47	0.18	-19	2206	2192	2171	2157	2136	2182	2147	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.05	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7453	N	N	N	N
43	20230824	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	3792590	1769	23.14	2180	2180	2140	2830	1530	2180	2143.92	0.18	-19	2206	2192	2171	2157	2136	2182	2147	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.04	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7453	N	N	N	N
44	20230824	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	3792590	1769	23.14	2180	2180	2140	2830	1530	2180	2143.92	0.18	-19	2206	2192	2171	2157	2136	2182	2147	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.04	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7453	N	N	N	N
45	20230824	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	3792590	1769	23.14	2180	2180	2140	2830	1530	2180	2143.92	0.18	-19	2206	2192	2171	2157	2136	2182	2147	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.04	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7453	N	N	N	N
46	20230824	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	687485	319	4.17	2180	2180	2150	2830	1530	2180	2155.13	0.18	-19	2206	2192	2171	2157	2136	2182	2147	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7453	N	N	N	N
47	20230824	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	687485	319	4.17	2180	2180	2150	2830	1530	2180	2155.13	0.18	-19	2206	2192	2171	2157	2136	2182	2147	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7453	N	N	N	N
48	20230824	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	54350	25	0.33	2180	2180	2170	2830	1530	2180	2174.00	0.18	0	2206	2192	2171	2157	2136	2182	2147	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7453	N	N	N	N
49	20230824	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	23950	11	0.14	2180	2180	2175	2830	1530	2180	2177.27	0.18	0	2206	2192	2171	2157	2136	2182	2147	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7453	N	N	N	N
50	20230823	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	16483975	7644	129.38	2185	2185	2150	2850	1540	2195	2156.46	0.18	28	2218	2206	2183	2171	2148	2212	2177	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.18	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
51	20230823	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	14641030	6798	115.06	2185	2185	2150	2850	1540	2195	2153.73	0.18	37	2218	2206	2183	2171	2148	2212	2177	4	655	100	1580	5	1	4160000	90	241.67	1.15	12	0.16	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
52	20230823	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	14382635	6679	113.05	2185	2185	2150	2850	1540	2195	2153.41	0.18	38	2218	2206	2183	2171	2148	2212	2177	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.16	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
53	20230823	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	7327900	3406	57.65	2185	2185	2150	2850	1540	2195	2151.47	0.18	-4	2218	2206	2183	2171	2148	2212	2177	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.08	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
54	20230823	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	7314835	3400	57.55	2185	2185	2150	2850	1540	2195	2151.42	0.18	-4	2218	2206	2183	2171	2148	2212	2177	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.08	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
55	20230823	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	7314835	3400	57.55	2185	2185	2150	2850	1540	2195	2151.42	0.18	-4	2218	2206	2183	2171	2148	2212	2177	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.08	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
56	20230823	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	7203905	3349	56.69	2185	2185	2150	2850	1540	2195	2151.06	0.18	-4	2218	2206	2183	2171	2148	2212	2177	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.08	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
57	20230823	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	7132120	3316	56.13	2185	2185	2150	2850	1540	2195	2150.82	0.18	-4	2218	2206	2183	2171	2148	2212	2177	4	655	100	1580	5	1	4160000	90	241.67	1.15	12	0.08	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
58	20230822	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	12789630	5908	199.66	2185	2195	2160	2840	1530	2185	2164.80	0.18	0	2215	2200	2180	2165	2145	2207	2172	4	655	100	1570	5	1	4160000	91	243.89	1.16	12	0.14	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
59	20230822	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-20	5	-0.92	11340930	5248	177.36	2185	2185	2160	2840	1530	2185	2161.00	0.18	0	2215	2200	2180	2165	2145	2207	2172	4	655	100	1570	5	1	4160000	90	240.56	1.14	12	0.13	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
60	20230822	141140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-25	5	-1.14	6813560	3152	106.52	2185	2185	2160	2840	1530	2185	2161.66	0.18	0	2215	2200	2180	2165	2145	2207	2172	4	655	100	1570	5	1	4160000	90	240.00	1.14	12	0.08	9.00	1893.00	2630	20220919	-17.87	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2630	-17.87	20220919	2025	6.67	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
61	20230822	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-25	5	-1.14	3316520	1533	51.81	2185	2185	2160	2840	1530	2185	2163.42	0.18	0	2215	2200	2180	2165	2145	2207	2172	4	655	100	1570	5	1	4160000	90	240.00	1.14	12	0.04	9.00	1893.00	2630	20220919	-17.87	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2630	-17.87	20220919	2025	6.67	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
62	20230822	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-25	5	-1.14	3316520	1533	51.81	2185	2185	2160	2840	1530	2185	2163.42	0.18	0	2215	2200	2180	2165	2145	2207	2172	4	655	100	1570	5	1	4160000	90	240.00	1.14	12	0.04	9.00	1893.00	2630	20220919	-17.87	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2630	-17.87	20220919	2025	6.67	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
63	20230822	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-25	5	-1.14	2882360	1332	45.02	2185	2185	2160	2840	1530	2185	2163.93	0.18	0	2215	2200	2180	2165	2145	2207	2172	4	655	100	1570	5	1	4160000	90	240.00	1.14	12	0.03	9.00	1893.00	2630	20220919	-17.87	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2630	-17.87	20220919	2025	6.67	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
64	20230822	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-25	5	-1.14	2422270	1119	37.82	2185	2185	2160	2840	1530	2185	2164.67	0.18	0	2215	2200	2180	2165	2145	2207	2172	4	655	100	1570	5	1	4160000	90	240.00	1.14	12	0.03	9.00	1893.00	2630	20220919	-17.87	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2630	-17.87	20220919	2025	6.67	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
65	20230822	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	2185	1	0.03	2185	2185	2185	2840	1530	2185	2185.00	0.18	0	2215	2200	2180	2165	2145	2207	2172	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.00	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7425	N	N	N	N
66	20230821	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	6418300	2949	48.03	2175	2195	2160	2830	1530	2180	2176.43	0.18	-98	2213	2196	2178	2161	2143	2187	2152	4	650	100	1560	5	1	4160000	91	242.78	1.15	12	0.07	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7523	N	N	N	N
67	20230821	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	5222080	2401	39.10	2175	2195	2160	2830	1530	2180	2174.96	0.18	-98	2213	2196	2178	2161	2143	2187	2152	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.06	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7523	N	N	N	N
68	20230821	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	5222080	2401	39.10	2175	2195	2160	2830	1530	2180	2174.96	0.18	-98	2213	2196	2178	2161	2143	2187	2152	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.06	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7523	N	N	N	N
69	20230821	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	3089210	1420	23.13	2175	2195	2160	2830	1530	2180	2175.50	0.18	-98	2213	2196	2178	2161	2143	2187	2152	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7523	N	N	N	N
70	20230821	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	10	2	0.46	2375535	1092	17.79	2175	2195	2160	2830	1530	2180	2175.40	0.18	0	2213	2196	2178	2161	2143	2187	2152	4	650	100	1560	5	1	4160000	91	243.33	1.16	12	0.03	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7523	N	N	N	N
71	20230821	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	2261805	1040	16.94	2175	2180	2160	2830	1530	2180	2174.81	0.18	0	2213	2196	2178	2161	2143	2187	2152	4	650	100	1560	5	1	4160000	91	242.22	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7523	N	N	N	N
72	20230821	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	75985	35	0.57	2175	2175	2170	2830	1530	2180	2171.00	0.18	0	2213	2196	2178	2161	2143	2187	2152	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7523	N	N	N	N
73	20230821	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	13050	6	0.10	2175	2175	2175	2830	1530	2180	2175.00	0.18	0	2213	2196	2178	2161	2143	2187	2152	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7523	N	N	N	N
74	20230818	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	13429040	6140	475.23	2190	2195	2160	2860	1540	2200	2187.14	0.18	-36	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.15	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
75	20230818	151123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	13429040	6140	475.23	2190	2195	2160	2860	1540	2200	2187.14	0.18	-36	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.15	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
76	20230818	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	13429040	6140	475.23	2190	2195	2160	2860	1540	2200	2187.14	0.18	-36	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.15	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
77	20230818	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	13422500	6137	475.00	2190	2195	2160	2860	1540	2200	2187.14	0.18	-36	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.15	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
78	20230818	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	13422500	6137	475.00	2190	2195	2160	2860	1540	2200	2187.14	0.18	-36	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.15	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
79	20230818	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	12332500	5637	436.30	2190	2195	2160	2860	1540	2200	2187.78	0.18	-36	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.14	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
80	20230818	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	12306450	5625	435.37	2190	2195	2160	2860	1540	2200	2187.81	0.18	-36	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.14	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
81	20230818	091139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	4518975	2059	159.37	2190	2195	2185	2860	1540	2200	2194.74	0.18	-3	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.05	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
82	20230817	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	2812440	1292	14.25	2190	2200	2165	2860	1540	2200	2176.81	0.18	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.03	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
83	20230817	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-15	5	-0.68	1877025	866	9.55	2190	2190	2165	2860	1540	2200	2167.47	0.18	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	242.78	1.15	12	0.02	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
84	20230817	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	1828955	844	9.31	2190	2190	2165	2860	1540	2200	2167.01	0.18	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	243.33	1.16	12	0.02	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
85	20230817	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	1828955	844	9.31	2190	2190	2165	2860	1540	2200	2167.01	0.18	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	243.33	1.16	12	0.02	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
86	20230817	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	13140	6	0.07	2190	2190	2190	2860	1540	2200	2190.00	0.18	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
87	20230817	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	13140	6	0.07	2190	2190	2190	2860	1540	2200	2190.00	0.18	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
88	20230817	101125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	13140	6	0.07	2190	2190	2190	2860	1540	2200	2190.00	0.18	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
89	20230817	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.18	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7559	N	N	N	N
90	20230816	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	20	2	0.92	19782695	9067	131.81	2175	2200	2165	2830	1530	2180	2181.83	0.18	-38	2206	2192	2176	2162	2146	2185	2155	4	650	100	1560	5	1	4160000	92	244.44	1.16	12	0.22	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
91	20230816	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	2287200	1054	15.32	2175	2175	2165	2830	1530	2180	2170.02	0.18	-21	2206	2192	2176	2162	2146	2185	2155	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
92	20230816	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	2285025	1053	15.31	2175	2175	2165	2830	1530	2180	2170.01	0.18	-21	2206	2192	2176	2162	2146	2185	2155	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
93	20230816	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	1560185	719	10.45	2175	2175	2165	2830	1530	2180	2169.94	0.18	-1	2206	2192	2176	2162	2146	2185	2155	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.02	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
94	20230816	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	1124010	518	7.53	2175	2175	2165	2830	1530	2180	2169.90	0.18	-1	2206	2192	2176	2162	2146	2185	2155	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
95	20230816	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	69445	32	0.47	2175	2175	2170	2830	1530	2180	2170.16	0.18	0	2206	2192	2176	2162	2146	2185	2155	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
96	20230816	101131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	58595	27	0.39	2175	2175	2170	2830	1530	2180	2170.19	0.18	0	2206	2192	2176	2162	2146	2185	2155	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
97	20230816	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.18	0	2206	2192	2176	2162	2146	2185	2155	4	650	100	1560	5	1	4160000	91	242.22	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
98	20230814	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	14926375	6879	69.96	2190	2190	2160	2850	1540	2195	2169.85	0.18	0	2231	2212	2181	2162	2131	2220	2170	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.17	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
99	20230814	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-35	5	-1.59	12060450	5563	56.57	2190	2190	2160	2850	1540	2195	2167.98	0.18	0	2231	2212	2181	2162	2131	2220	2170	4	655	100	1580	5	1	4160000	90	240.00	1.14	12	0.13	9.00	1893.00	2630	20220919	-17.87	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2630	-17.87	20220919	2025	6.67	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
100	20230814	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	7724415	3560	36.20	2190	2190	2165	2850	1540	2195	2169.78	0.18	0	2231	2212	2181	2162	2131	2220	2170	4	655	100	1580	5	1	4160000	90	241.67	1.15	12	0.09	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
101	20230814	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	7179740	3309	33.65	2190	2190	2165	2850	1540	2195	2169.76	0.18	0	2231	2212	2181	2162	2131	2220	2170	4	655	100	1580	5	1	4160000	90	241.67	1.15	12	0.08	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
102	20230814	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	7070990	3259	33.14	2190	2190	2165	2850	1540	2195	2169.68	0.18	0	2231	2212	2181	2162	2131	2220	2170	4	655	100	1580	5	1	4160000	90	241.67	1.15	12	0.08	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
103	20230814	111103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	6852315	3158	32.12	2190	2190	2165	2850	1540	2195	2169.83	0.18	0	2231	2212	2181	2162	2131	2220	2170	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.08	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
104	20230814	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	6852315	3158	32.12	2190	2190	2165	2850	1540	2195	2169.83	0.18	0	2231	2212	2181	2162	2131	2220	2170	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.08	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
105	20230814	091103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-25	5	-1.14	251915	116	1.18	2190	2190	2170	2850	1540	2195	2171.68	0.18	0	2231	2212	2181	2162	2131	2220	2170	4	655	100	1580	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
106	20230811	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	21364280	9833	28.22	2195	2200	2150	2860	1540	2200	2172.71	0.18	0	2393	2296	2233	2136	2073	2345	2185	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.24	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
107	20230811	151058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	17773260	8197	23.52	2195	2200	2150	2860	1540	2200	2168.26	0.18	0	2393	2296	2233	2136	2073	2345	2185	4	660	100	1580	5	1	4160000	91	243.33	1.16	12	0.20	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
108	20230811	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	17615930	8125	23.31	2195	2200	2150	2860	1540	2200	2168.11	0.18	0	2393	2296	2233	2136	2073	2345	2185	4	660	100	1580	5	1	4160000	91	243.33	1.16	12	0.20	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
109	20230811	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	17138490	7906	22.69	2195	2200	2150	2860	1540	2200	2167.78	0.18	0	2393	2296	2233	2136	2073	2345	2185	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.19	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
110	20230811	121046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	17138490	7906	22.69	2195	2200	2150	2860	1540	2200	2167.78	0.18	0	2393	2296	2233	2136	2073	2345	2185	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.19	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
111	20230811	111048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	16565145	7643	21.93	2195	2200	2150	2860	1540	2200	2167.36	0.18	0	2393	2296	2233	2136	2073	2345	2185	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.18	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
112	20230811	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	15919190	7343	21.07	2195	2200	2160	2860	1540	2200	2167.94	0.18	0	2393	2296	2233	2136	2073	2345	2185	4	660	100	1580	5	1	4160000	91	242.22	1.15	12	0.18	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
113	20230811	091055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.18	0	2393	2296	2233	2136	2073	2345	2185	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7597	N	N	N	N
114	20230810	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	78054465	34850	251.37	2180	2330	2170	2840	1530	2185	2242.56	0.18	-2490	2198	2191	2183	2176	2168	2192	2177	4	655	100	1570	5	1	4160000	92	244.44	1.16	12	0.84	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7593	N	N	N	N
115	20230810	151040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	69398440	30918	223.01	2180	2330	2170	2840	1530	2185	2244.60	0.18	-1727	2198	2191	2183	2176	2168	2192	2177	4	655	100	1570	5	1	4160000	91	243.33	1.16	12	0.74	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7593	N	N	N	N
116	20230810	141040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	25	2	1.14	68343465	30436	219.53	2180	2330	2170	2840	1530	2185	2245.48	0.18	-1253	2198	2191	2183	2176	2168	2192	2177	4	655	100	1570	5	1	4160000	92	245.56	1.17	12	0.73	9.00	1893.00	2630	20220919	-15.97	2025	20221213	9.14	2335	-5.35	20230607	2035	8.60	20230103	2630	-15.97	20220919	2025	9.14	20221213	0.12	N	386580	100	4 억	7593	N	N	N	N
117	20230810	131031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	145	2	6.64	54618105	24267	175.04	2180	2330	2170	2840	1530	2185	2250.72	0.18	-1446	2198	2191	2183	2176	2168	2192	2177	4	655	100	1570	5	1	4160000	97	258.89	1.23	12	0.58	9.00	1893.00	2630	20220919	-11.41	2025	20221213	15.06	2335	-0.21	20230607	2035	14.50	20230103	2630	-11.41	20220919	2025	15.06	20221213	0.12	N	386580	100	4 억	7593	N	N	N	N
118	20230810	121050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-15	5	-0.69	2421915	1115	8.04	2180	2185	2170	2840	1530	2185	2172.12	0.18	-948	2198	2191	2183	2176	2168	2192	2177	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7593	N	N	N	N
119	20230810	111053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	1323650	609	4.39	2180	2185	2170	2840	1530	2185	2173.48	0.18	-450	2198	2191	2183	2176	2168	2192	2177	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.01	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7593	N	N	N	N
120	20230810	101046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.18	0	2198	2191	2183	2176	2168	2192	2177	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.00	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7593	N	N	N	N
121	20230810	091056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.18	0	2198	2191	2183	2176	2168	2192	2177	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.00	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7593	N	N	N	N
122	20230809	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-10	5	-0.46	30217455	13864	256.03	2185	2190	2175	2850	1540	2195	2179.56	0.18	-2377	2218	2206	2188	2176	2158	2212	2182	4	655	100	1580	5	1	4160000	91	242.78	1.15	12	0.33	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7563	N	N	N	N
123	20230809	151028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	29955615	13744	253.81	2185	2190	2175	2850	1540	2195	2179.54	0.18	-2305	2218	2206	2188	2176	2158	2212	2182	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.33	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7563	N	N	N	N
124	20230809	141026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	28848160	13236	244.43	2185	2190	2175	2850	1540	2195	2179.52	0.18	-1800	2218	2206	2188	2176	2158	2212	2182	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.32	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7563	N	N	N	N
125	20230809	131049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	27077970	12424	229.44	2185	2190	2175	2850	1540	2195	2179.49	0.18	-1294	2218	2206	2188	2176	2158	2212	2182	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.30	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7563	N	N	N	N
126	20230809	121048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	25608750	11750	216.99	2185	2190	2175	2850	1540	2195	2179.47	0.18	-788	2218	2206	2188	2176	2158	2212	2182	4	655	100	1580	5	1	4160000	90	241.67	1.15	12	0.28	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7563	N	N	N	N
127	20230809	111039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	13701640	6287	116.10	2185	2190	2175	2850	1540	2195	2179.36	0.18	-257	2218	2206	2188	2176	2158	2212	2182	4	655	100	1580	5	1	4160000	90	241.67	1.15	12	0.15	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7563	N	N	N	N
128	20230809	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	13005535	5967	110.19	2185	2190	2175	2850	1540	2195	2179.58	0.18	34	2218	2206	2188	2176	2158	2212	2182	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.14	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7563	N	N	N	N
129	20230809	091033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	1089910	501	9.25	2185	2190	2175	2850	1540	2195	2175.47	0.18	0	2218	2206	2188	2176	2158	2212	2182	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.01	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7563	N	N	N	N
130	20230808	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	11870280	5415	179.66	2190	2200	2170	2850	1540	2195	2192.11	0.18	100	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.89	1.16	12	0.13	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7565	N	N	N	N
131	20230808	151038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	11365430	5185	172.03	2190	2200	2170	2850	1540	2195	2191.98	0.18	100	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	92	244.44	1.16	12	0.12	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7565	N	N	N	N
132	20230808	141034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	493535	227	7.53	2190	2190	2170	2850	1540	2195	2174.16	0.18	100	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.01	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7565	N	N	N	N
133	20230808	131024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	491345	226	7.50	2190	2190	2170	2850	1540	2195	2174.09	0.18	100	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.01	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7565	N	N	N	N
134	20230808	121031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	489155	225	7.47	2190	2190	2170	2850	1540	2195	2174.02	0.18	100	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.01	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7565	N	N	N	N
135	20230808	111019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	489155	225	7.47	2190	2190	2170	2850	1540	2195	2174.02	0.18	100	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.01	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7565	N	N	N	N
136	20230808	101034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	238990	110	3.65	2190	2190	2170	2850	1540	2195	2172.64	0.18	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7565	N	N	N	N
137	20230808	091039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	13140	6	0.20	2190	2190	2190	2850	1540	2195	2190.00	0.18	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7565	N	N	N	N
138	20230807	161030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	6600925	3014	24.95	2190	2195	2175	2850	1540	2195	2190.09	0.18	-3	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.89	1.16	12	0.07	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7568	N	N	N	N
139	20230807	151029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	3091905	1412	11.69	2190	2195	2175	2850	1540	2195	2189.73	0.18	-3	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.03	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7568	N	N	N	N
140	20230807	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	3091905	1412	11.69	2190	2195	2175	2850	1540	2195	2189.73	0.18	-3	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.03	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7568	N	N	N	N
141	20230807	131022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-15	5	-0.68	3046200	1391	11.51	2190	2195	2175	2850	1540	2195	2189.94	0.18	-3	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억	7568	N	N	N	N
142	20230807	121023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	2947985	1346	11.14	2190	2195	2175	2850	1540	2195	2190.18	0.18	-3	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.03	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7568	N	N	N	N
143	20230807	111013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-10	5	-0.46	2327590	1061	8.78	2190	2195	2185	2850	1540	2195	2193.77	0.18	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	242.78	1.15	12	0.03	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7568	N	N	N	N
144	20230807	101027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	2316665	1056	8.74	2190	2195	2190	2850	1540	2195	2193.81	0.18	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.89	1.16	12	0.03	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7568	N	N	N	N
145	20230807	091024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	13140	6	0.05	2190	2190	2190	2850	1540	2195	2190.00	0.18	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7568	N	N	N	N
146	20230804	161017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	26237615	12081	436.61	2190	2195	2165	2860	1540	2200	2171.81	0.18	21	2226	2212	2191	2177	2156	2217	2182	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.29	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
147	20230804	151016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-30	5	-1.36	23972270	11042	399.06	2190	2190	2165	2860	1540	2200	2171.01	0.18	27	2226	2212	2191	2177	2156	2217	2182	4	660	100	1580	5	1	4160000	90	241.11	1.15	12	0.27	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
148	20230804	141031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-25	5	-1.14	22860555	10529	380.52	2190	2190	2165	2860	1540	2200	2171.20	0.18	27	2226	2212	2191	2177	2156	2217	2182	4	660	100	1580	5	1	4160000	90	241.67	1.15	12	0.25	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
149	20230804	131014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-25	5	-1.14	22860555	10529	380.52	2190	2190	2165	2860	1540	2200	2171.20	0.18	27	2226	2212	2191	2177	2156	2217	2182	4	660	100	1580	5	1	4160000	90	241.67	1.15	12	0.25	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
150	20230804	121007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-25	5	-1.14	22836730	10518	380.12	2190	2190	2165	2860	1540	2200	2171.20	0.18	27	2226	2212	2191	2177	2156	2217	2182	4	660	100	1580	5	1	4160000	90	241.67	1.15	12	0.25	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
151	20230804	111021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-25	5	-1.14	22245035	10245	370.26	2190	2190	2170	2860	1540	2200	2171.31	0.18	27	2226	2212	2191	2177	2156	2217	2182	4	660	100	1580	5	1	4160000	90	241.67	1.15	12	0.25	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
152	20230804	101002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-15	5	-0.68	10731755	4940	178.53	2190	2190	2170	2860	1540	2200	2172.42	0.18	0	2226	2212	2191	2177	2156	2217	2182	4	660	100	1580	5	1	4160000	91	242.78	1.15	12	0.12	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
153	20230804	091003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-30	5	-1.36	8388760	3863	139.61	2190	2190	2170	2860	1540	2200	2171.57	0.18	0	2226	2212	2191	2177	2156	2217	2182	4	660	100	1580	5	1	4160000	90	241.11	1.15	12	0.09	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
154	20230803	161008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	6068205	2767	81.45	2200	2205	2170	2865	1545	2205	2193.06	0.18	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.07	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
155	20230803	151013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	4088180	1866	54.93	2200	2205	2170	2865	1545	2205	2190.88	0.18	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.04	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
156	20230803	141006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	3651985	1665	49.01	2200	2205	2170	2865	1545	2205	2193.38	0.18	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.04	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
157	20230803	131007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	3627885	1654	48.69	2200	2205	2170	2865	1545	2205	2193.40	0.18	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.04	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
158	20230803	121014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	3535680	1612	47.45	2200	2205	2170	2865	1545	2205	2193.35	0.18	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4160000	92	245.00	1.16	12	0.04	9.00	1893.00	2630	20220919	-16.16	2025	20221213	8.89	2335	-5.57	20230607	2035	8.35	20230103	2630	-16.16	20220919	2025	8.89	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
159	20230803	111001	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	3379700	1541	45.36	2200	2205	2170	2865	1545	2205	2193.19	0.18	31	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.04	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
160	20230803	100958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	415500	189	5.56	2200	2205	2190	2865	1545	2205	2198.41	0.18	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4160000	92	245.00	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.16	2025	20221213	8.89	2335	-5.57	20230607	2035	8.35	20230103	2630	-16.16	20220919	2025	8.89	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
161	20230803	091000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	13200	6	0.18	2200	2200	2200	2865	1545	2205	2200.00	0.18	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
162	20230802	161007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	0	3	0.00	7440435	3397	49.71	2200	2205	2180	2865	1545	2205	2190.30	0.18	1264	2215	2210	2200	2195	2185	2212	2197	4	660	100	1580	5	1	4160000	92	245.00	1.16	12	0.08	9.00	1893.00	2630	20220919	-16.16	2025	20221213	8.89	2335	-5.57	20230607	2035	8.35	20230103	2630	-16.16	20220919	2025	8.89	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
163	20230802	151020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	3890380	1782	26.08	2200	2200	2180	2865	1545	2205	2183.15	0.18	1264	2215	2210	2200	2195	2185	2212	2197	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.04	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
164	20230802	141007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	2503885	1146	16.77	2200	2200	2180	2865	1545	2205	2184.89	0.18	629	2215	2210	2200	2195	2185	2212	2197	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.03	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
165	20230802	130959	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	2148500	983	14.38	2200	2200	2180	2865	1545	2205	2185.66	0.18	469	2215	2210	2200	2195	2185	2212	2197	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.02	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
166	20230802	120956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	1860610	851	12.45	2200	2200	2180	2865	1545	2205	2186.38	0.18	349	2215	2210	2200	2195	2185	2212	2197	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.02	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
167	20230802	110959	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	166840	76	1.11	2200	2200	2190	2865	1545	2205	2195.26	0.18	0	2215	2210	2200	2195	2185	2212	2197	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
168	20230802	100959	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	166840	76	1.11	2200	2200	2190	2865	1545	2205	2195.26	0.18	0	2215	2210	2200	2195	2185	2212	2197	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
169	20230802	090958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	26400	12	0.18	2200	2200	2200	2865	1545	2205	2200.00	0.18	0	2215	2210	2200	2195	2185	2212	2197	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7547	N	N	N	N
170	20230801	160957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	14983410	6834	167.66	2195	2205	2190	2860	1540	2200	2192.48	0.18	4901	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	92	245.00	1.16	12	0.16	9.00	1893.00	2630	20220919	-16.16	2025	20221213	8.89	2335	-5.57	20230607	2035	8.35	20230103	2630	-16.16	20220919	2025	8.89	20221213	0.12	N	386580	100	4 억	7554	N	N	N	N
171	20230801	150953	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	13306285	6071	148.95	2195	2200	2190	2860	1540	2200	2191.78	0.18	4901	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.15	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7554	N	N	N	N
172	20230801	141011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	11033850	5038	123.60	2195	2200	2190	2860	1540	2200	2190.13	0.18	4901	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.12	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7554	N	N	N	N
173	20230801	130949	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	11018485	5031	123.43	2195	2200	2190	2860	1540	2200	2190.12	0.18	4900	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.12	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7554	N	N	N	N
174	20230801	120949	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	11018485	5031	123.43	2195	2200	2190	2860	1540	2200	2190.12	0.18	4900	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.12	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7554	N	N	N	N
175	20230801	110945	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	10990005	5018	123.11	2195	2200	2190	2860	1540	2200	2190.12	0.18	4888	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	92	244.44	1.16	12	0.12	9.00	1893.00	2630	20220919	-16.35	2025	20221213	8.64	2335	-5.78	20230607	2035	8.11	20230103	2630	-16.35	20220919	2025	8.64	20221213	0.12	N	386580	100	4 억	7554	N	N	N	N
176	20230801	100951	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	1110870	507	12.44	2195	2200	2190	2860	1540	2200	2191.07	0.18	383	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	243.33	1.16	12	0.01	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억	7554	N	N	N	N
177	20230801	090943	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	13170	6	0.15	2195	2195	2195	2860	1540	2200	2195.00	0.18	-6	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	4160000	91	243.89	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억	7554	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History