KissMeData/438220/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 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	20230927	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-10	5	-0.45	17456805	8043	59.18	2225	2225	2150	2895	1565	2230	2170.43	0.16	-5633	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5640000	125	-317.14	1.17	12	0.14	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9123	N	N	N	N
3	20230927	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-75	5	-3.36	15772710	7268	53.48	2225	2225	2150	2895	1565	2230	2170.16	0.16	-4903	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5640000	122	-307.86	1.13	12	0.13	-7.00	1902.00	2290	20230802	-5.90	1810	20221213	19.06	2290	-5.90	20230802	1855	16.17	20230102	2460	-12.40	20230425	1985	8.56	20221213	0.14	N	438220	100	5 억	9123	N	N	N	N
4	20230927	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-70	5	-3.14	9206415	4223	31.07	2225	2225	2160	2895	1565	2230	2180.07	0.16	-2399	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5640000	122	-308.57	1.14	12	0.07	-7.00	1902.00	2290	20230802	-5.68	1810	20221213	19.34	2290	-5.68	20230802	1855	16.44	20230102	2460	-12.20	20230425	1985	8.82	20221213	0.14	N	438220	100	5 억	9123	N	N	N	N
5	20230927	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-45	5	-2.02	1106220	498	3.66	2225	2225	2185	2895	1565	2230	2221.33	0.16	-158	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5640000	123	-312.14	1.15	12	0.01	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9123	N	N	N	N
6	20230927	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-5	5	-0.22	829450	373	2.74	2225	2225	2220	2895	1565	2230	2223.73	0.16	-33	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5640000	125	-317.86	1.17	12	0.01	-7.00	1902.00	2290	20230802	-2.84	1810	20221213	22.93	2290	-2.84	20230802	1855	19.95	20230102	2460	-9.55	20230425	1985	12.09	20221213	0.14	N	438220	100	5 억	9123	N	N	N	N
7	20230927	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-5	5	-0.22	829450	373	2.74	2225	2225	2220	2895	1565	2230	2223.73	0.16	-33	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5640000	125	-317.86	1.17	12	0.01	-7.00	1902.00	2290	20230802	-2.84	1810	20221213	22.93	2290	-2.84	20230802	1855	19.95	20230102	2460	-9.55	20230425	1985	12.09	20221213	0.14	N	438220	100	5 억	9123	N	N	N	N
8	20230927	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-5	5	-0.22	829450	373	2.74	2225	2225	2220	2895	1565	2230	2223.73	0.16	-33	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5640000	125	-317.86	1.17	12	0.01	-7.00	1902.00	2290	20230802	-2.84	1810	20221213	22.93	2290	-2.84	20230802	1855	19.95	20230102	2460	-9.55	20230425	1985	12.09	20221213	0.14	N	438220	100	5 억	9123	N	N	N	N
9	20230927	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-10	5	-0.45	687360	309	2.27	2225	2225	2220	2895	1565	2230	2224.47	0.16	-33	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5640000	125	-317.14	1.17	12	0.01	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9123	N	N	N	N
10	20230926	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	30	2	1.36	30082400	13591	75.63	2195	2230	2195	2860	1540	2200	2213.41	0.17	-339	2223	2211	2193	2181	2163	2217	2187	6	660	100	1620	5	1	5640000	126	-318.57	1.17	12	0.24	-7.00	1902.00	2290	20230802	-2.62	1810	20221213	23.20	2290	-2.62	20230802	1855	20.22	20230102	2460	-9.35	20230425	1985	12.34	20221213	0.14	N	438220	100	5 억	9462	N	N	N	N
11	20230926	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	20	2	0.91	29553610	13353	74.30	2195	2220	2195	2860	1540	2200	2213.26	0.17	-327	2223	2211	2193	2181	2163	2217	2187	6	660	100	1620	5	1	5640000	125	-317.14	1.17	12	0.24	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9462	N	N	N	N
12	20230926	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	15	2	0.68	25050845	11324	63.01	2195	2220	2195	2860	1540	2200	2212.19	0.17	-168	2223	2211	2193	2181	2163	2217	2187	6	660	100	1620	5	1	5640000	125	-316.43	1.16	12	0.20	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	9462	N	N	N	N
13	20230926	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	20	2	0.91	14068795	6374	35.47	2195	2220	2195	2860	1540	2200	2207.22	0.17	-51	2223	2211	2193	2181	2163	2217	2187	6	660	100	1620	5	1	5640000	125	-317.14	1.17	12	0.11	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9462	N	N	N	N
14	20230926	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	20	2	0.91	9744735	4426	24.63	2195	2220	2195	2860	1540	2200	2201.70	0.17	-41	2223	2211	2193	2181	2163	2217	2187	6	660	100	1620	5	1	5640000	125	-317.14	1.17	12	0.08	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9462	N	N	N	N
15	20230926	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	5776355	2626	14.61	2195	2200	2195	2860	1540	2200	2199.68	0.17	-18	2223	2211	2193	2181	2163	2217	2187	6	660	100	1620	5	1	5640000	124	-314.29	1.16	12	0.05	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억	9462	N	N	N	N
16	20230926	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	1629355	741	4.12	2195	2200	2195	2860	1540	2200	2198.86	0.17	-16	2223	2211	2193	2181	2163	2217	2187	6	660	100	1620	5	1	5640000	124	-314.29	1.16	12	0.01	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억	9462	N	N	N	N
17	20230926	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	6585	3	0.02	2195	2195	2195	2860	1540	2200	2195.00	0.17	-3	2223	2211	2193	2181	2163	2217	2187	6	660	100	1620	5	1	5640000	124	-313.57	1.15	12	0.00	-7.00	1902.00	2290	20230802	-4.15	1810	20221213	21.27	2290	-4.15	20230802	1855	18.33	20230102	2460	-10.77	20230425	1985	10.58	20221213	0.14	N	438220	100	5 억	9462	N	N	N	N
18	20230925	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	40	2	1.85	39522365	17971	70.59	2190	2205	2175	2805	1515	2160	2199.23	0.17	-1087	2200	2180	2170	2150	2140	2175	2145	6	645	100	1590	5	1	5640000	124	-314.29	1.16	12	0.32	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억	9696	N	N	N	N
19	20230925	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	40	2	1.85	38753015	17621	69.22	2190	2205	2175	2805	1515	2160	2199.25	0.17	-1036	2200	2180	2170	2150	2140	2175	2145	6	645	100	1590	5	1	5640000	124	-314.29	1.16	12	0.31	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억	9696	N	N	N	N
20	20230925	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	40	2	1.85	27634670	12560	49.34	2190	2205	2175	2805	1515	2160	2200.21	0.17	-706	2200	2180	2170	2150	2140	2175	2145	6	645	100	1590	5	1	5640000	124	-314.29	1.16	12	0.22	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억	9696	N	N	N	N
21	20230925	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	45	2	2.08	19675235	8943	35.13	2190	2205	2175	2805	1515	2160	2200.07	0.17	-510	2200	2180	2170	2150	2140	2175	2145	6	645	100	1590	5	1	5640000	124	-315.00	1.16	12	0.16	-7.00	1902.00	2290	20230802	-3.71	1810	20221213	21.82	2290	-3.71	20230802	1855	18.87	20230102	2460	-10.37	20230425	1985	11.08	20221213	0.14	N	438220	100	5 억	9696	N	N	N	N
22	20230925	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	45	2	2.08	11958345	5439	21.36	2190	2205	2175	2805	1515	2160	2198.63	0.17	-322	2200	2180	2170	2150	2140	2175	2145	6	645	100	1590	5	1	5640000	124	-315.00	1.16	12	0.10	-7.00	1902.00	2290	20230802	-3.71	1810	20221213	21.82	2290	-3.71	20230802	1855	18.87	20230102	2460	-10.37	20230425	1985	11.08	20221213	0.14	N	438220	100	5 억	9696	N	N	N	N
23	20230925	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	40	2	1.85	3575485	1626	6.39	2190	2205	2175	2805	1515	2160	2198.95	0.17	-108	2200	2180	2170	2150	2140	2175	2145	6	645	100	1590	5	1	5640000	124	-314.29	1.16	12	0.03	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억	9696	N	N	N	N
24	20230925	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	40	2	1.85	501540	228	0.90	2190	2205	2190	2805	1515	2160	2199.74	0.17	-11	2200	2180	2170	2150	2140	2175	2145	6	645	100	1590	5	1	5640000	124	-314.29	1.16	12	0.00	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억	9696	N	N	N	N
25	20230925	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.17	0	2200	2180	2170	2150	2140	2175	2145	6	645	100	1590	5	1	5640000	122	-308.57	1.14	12	0.00	-7.00	1902.00	2290	20230802	-5.68	1810	20221213	19.34	2290	-5.68	20230802	1855	16.44	20230102	2460	-12.20	20230425	1985	8.82	20221213	0.14	N	438220	100	5 억	9696	N	N	N	N
26	20230922	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	55437025	25458	87.63	2180	2190	2160	2830	1530	2180	2177.59	0.17	-1749	2206	2192	2166	2152	2126	2200	2160	6	650	100	1610	5	1	5640000	122	-308.57	1.14	12	0.45	-7.00	1902.00	2290	20230802	-5.68	1810	20221213	19.34	2290	-5.68	20230802	1855	16.44	20230102	2460	-12.20	20230425	1985	8.82	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
27	20230922	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	54592980	25070	86.29	2180	2190	2160	2830	1530	2180	2177.62	0.17	-1727	2206	2192	2166	2152	2126	2200	2160	6	650	100	1610	5	1	5640000	123	-311.43	1.15	12	0.44	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
28	20230922	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	42386875	19448	66.94	2180	2185	2170	2830	1530	2180	2179.50	0.17	-1438	2206	2192	2166	2152	2126	2200	2160	6	650	100	1610	5	1	5640000	123	-311.43	1.15	12	0.34	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
29	20230922	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	33229825	15247	52.48	2180	2185	2170	2830	1530	2180	2179.43	0.17	-1052	2206	2192	2166	2152	2126	2200	2160	6	650	100	1610	5	1	5640000	123	-311.43	1.15	12	0.27	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
30	20230922	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	24122600	11069	38.10	2180	2185	2170	2830	1530	2180	2179.29	0.17	-610	2206	2192	2166	2152	2126	2200	2160	6	650	100	1610	5	1	5640000	123	-310.71	1.14	12	0.20	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
31	20230922	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	9624530	4418	15.21	2180	2185	2170	2830	1530	2180	2178.48	0.17	-190	2206	2192	2166	2152	2126	2200	2160	6	650	100	1610	5	1	5640000	123	-311.43	1.15	12	0.08	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
32	20230922	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	3248085	1494	5.14	2180	2180	2170	2830	1530	2180	2174.09	0.17	0	2206	2192	2166	2152	2126	2200	2160	6	650	100	1610	5	1	5640000	123	-310.71	1.14	12	0.03	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
33	20230922	091128	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	0.17	0	2206	2192	2166	2152	2126	2200	2160	6	650	100	1610	5	1	5640000	123	-311.43	1.15	12	0.00	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
34	20230921	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	25	2	1.16	62760300	29053	104.42	2155	2180	2140	2800	1510	2155	2160.20	0.17	1267	2195	2175	2165	2145	2135	2170	2140	6	645	100	1590	5	1	5640000	123	-311.43	1.15	12	0.52	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
35	20230921	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	10	2	0.46	60095460	27811	99.95	2155	2180	2140	2800	1510	2155	2160.85	0.17	1586	2195	2175	2165	2145	2135	2170	2140	6	645	100	1590	5	1	5640000	122	-309.29	1.14	12	0.49	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
36	20230921	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	20	2	0.93	52435345	24281	87.27	2155	2180	2140	2800	1510	2155	2159.52	0.17	2972	2195	2175	2165	2145	2135	2170	2140	6	645	100	1590	5	1	5640000	123	-310.71	1.14	12	0.43	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
37	20230921	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	20	2	0.93	47364045	21944	78.87	2155	2180	2140	2800	1510	2155	2158.41	0.17	2972	2195	2175	2165	2145	2135	2170	2140	6	645	100	1590	5	1	5640000	123	-310.71	1.14	12	0.39	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
38	20230921	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	20	2	0.93	47198745	21868	78.59	2155	2180	2140	2800	1510	2155	2158.35	0.17	2972	2195	2175	2165	2145	2135	2170	2140	6	645	100	1590	5	1	5640000	123	-310.71	1.14	12	0.39	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
39	20230921	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	25	2	1.16	15038300	6966	25.04	2155	2180	2155	2800	1510	2155	2158.81	0.17	51	2195	2175	2165	2145	2135	2170	2140	6	645	100	1590	5	1	5640000	123	-311.43	1.15	12	0.12	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
40	20230921	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	20	2	0.93	14370570	6659	23.93	2155	2180	2155	2800	1510	2155	2158.07	0.17	52	2195	2175	2165	2145	2135	2170	2140	6	645	100	1590	5	1	5640000	123	-310.71	1.14	12	0.12	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
41	20230921	091112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	15	2	0.70	11757860	5455	19.61	2155	2180	2155	2800	1510	2155	2155.43	0.17	16	2195	2175	2165	2145	2135	2170	2140	6	645	100	1590	5	1	5640000	122	-310.00	1.14	12	0.10	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억	9495	N	N	N	N
42	20230920	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-30	5	-1.37	60204035	27824	162.10	2185	2185	2155	2840	1530	2185	2163.74	0.16	-6520	2208	2196	2188	2176	2168	2192	2172	6	655	100	1610	5	1	5640000	122	-307.86	1.13	12	0.49	-7.00	1902.00	2290	20230802	-5.90	1810	20221213	19.06	2290	-5.90	20230802	1855	16.17	20230102	2460	-12.40	20230425	1985	8.56	20221213	0.14	N	438220	100	5 억	9179	N	N	N	N
43	20230920	151053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-25	5	-1.14	45721135	21105	122.95	2185	2185	2160	2840	1530	2185	2166.37	0.16	-5847	2208	2196	2188	2176	2168	2192	2172	6	655	100	1610	5	1	5640000	122	-308.57	1.14	12	0.37	-7.00	1902.00	2290	20230802	-5.68	1810	20221213	19.34	2290	-5.68	20230802	1855	16.44	20230102	2460	-12.20	20230425	1985	8.82	20221213	0.14	N	438220	100	5 억	9179	N	N	N	N
44	20230920	141112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-20	5	-0.92	34408730	15870	92.46	2185	2185	2165	2840	1530	2185	2168.16	0.16	-639	2208	2196	2188	2176	2168	2192	2172	6	655	100	1610	5	1	5640000	122	-309.29	1.14	12	0.28	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억	9179	N	N	N	N
45	20230920	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	2661335	1226	7.14	2185	2185	2170	2840	1530	2185	2170.75	0.16	-420	2208	2196	2188	2176	2168	2192	2172	6	655	100	1610	5	1	5640000	123	-311.43	1.15	12	0.02	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9179	N	N	N	N
46	20230920	121103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	2552335	1176	6.85	2185	2185	2170	2840	1530	2185	2170.35	0.16	-420	2208	2196	2188	2176	2168	2192	2172	6	655	100	1610	5	1	5640000	123	-311.43	1.15	12	0.02	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9179	N	N	N	N
47	20230920	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	1046345	482	2.81	2185	2185	2170	2840	1530	2185	2170.84	0.16	-420	2208	2196	2188	2176	2168	2192	2172	6	655	100	1610	5	1	5640000	123	-311.43	1.15	12	0.01	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9179	N	N	N	N
48	20230920	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-15	5	-0.69	551575	254	1.48	2185	2185	2170	2840	1530	2185	2171.56	0.16	-193	2208	2196	2188	2176	2168	2192	2172	6	655	100	1610	5	1	5640000	122	-310.00	1.14	12	0.00	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억	9179	N	N	N	N
49	20230920	091101	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	0.16	0	2208	2196	2188	2176	2168	2192	2172	6	655	100	1610	5	1	5640000	123	-312.14	1.15	12	0.00	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9179	N	N	N	N
50	20230919	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	10	2	0.46	37471800	17165	53.14	2200	2200	2180	2825	1525	2175	2183.04	0.15	-484	2241	2207	2191	2157	2141	2200	2150	6	650	100	1600	5	1	5640000	123	-312.14	1.15	12	0.30	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	8663	N	N	N	N
51	20230919	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	36690780	16807	52.03	2200	2200	2180	2825	1525	2175	2183.07	0.15	-404	2241	2207	2191	2157	2141	2200	2150	6	650	100	1600	5	1	5640000	123	-311.43	1.15	12	0.30	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	8663	N	N	N	N
52	20230919	141103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	25943420	11879	36.77	2200	2200	2180	2825	1525	2175	2183.97	0.15	-5	2241	2207	2191	2157	2141	2200	2150	6	650	100	1600	5	1	5640000	123	-311.43	1.15	12	0.21	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	8663	N	N	N	N
53	20230919	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	15	2	0.69	18996450	8697	26.92	2200	2200	2180	2825	1525	2175	2184.25	0.15	413	2241	2207	2191	2157	2141	2200	2150	6	650	100	1600	5	1	5640000	124	-312.86	1.15	12	0.15	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억	8663	N	N	N	N
54	20230919	121057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	15	2	0.69	13173330	6033	18.68	2200	2200	2180	2825	1525	2175	2183.55	0.15	792	2241	2207	2191	2157	2141	2200	2150	6	650	100	1600	5	1	5640000	124	-312.86	1.15	12	0.11	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억	8663	N	N	N	N
55	20230919	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	6674250	3056	9.46	2200	2200	2180	2825	1525	2175	2183.98	0.15	1149	2241	2207	2191	2157	2141	2200	2150	6	650	100	1600	5	1	5640000	123	-311.43	1.15	12	0.05	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	8663	N	N	N	N
56	20230919	101057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	1853715	847	2.62	2200	2200	2180	2825	1525	2175	2188.57	0.15	836	2241	2207	2191	2157	2141	2200	2150	6	650	100	1600	5	1	5640000	123	-311.43	1.15	12	0.02	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	8663	N	N	N	N
57	20230919	091054	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	0.15	0	2241	2207	2191	2157	2141	2200	2150	6	650	100	1600	5	1	5640000	123	-310.71	1.14	12	0.00	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	8663	N	N	N	N
58	20230918	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-50	5	-2.25	70384070	32302	834.89	2225	2225	2175	2890	1560	2225	2178.94	0.15	-1282	2241	2232	2216	2207	2191	2237	2212	6	665	100	1640	5	1	5640000	123	-310.71	1.14	12	0.57	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	8678	N	N	N	N
59	20230918	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-45	5	-2.02	69949070	32102	829.72	2225	2225	2175	2890	1560	2225	2178.96	0.15	-1282	2241	2232	2216	2207	2191	2237	2212	6	665	100	1640	5	1	5640000	123	-311.43	1.15	12	0.57	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	8678	N	N	N	N
60	20230918	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-45	5	-2.02	67534270	30992	801.03	2225	2225	2175	2890	1560	2225	2179.09	0.15	-1172	2241	2232	2216	2207	2191	2237	2212	6	665	100	1640	5	1	5640000	123	-311.43	1.15	12	0.55	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	8678	N	N	N	N
61	20230918	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-50	5	-2.25	64382490	29546	763.66	2225	2225	2175	2890	1560	2225	2179.06	0.15	-14	2241	2232	2216	2207	2191	2237	2212	6	665	100	1640	5	1	5640000	123	-310.71	1.14	12	0.52	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	8678	N	N	N	N
62	20230918	121105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-50	5	-2.25	52128680	23913	618.07	2225	2225	2175	2890	1560	2225	2179.93	0.15	-14	2241	2232	2216	2207	2191	2237	2212	6	665	100	1640	5	1	5640000	123	-310.71	1.14	12	0.42	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	8678	N	N	N	N
63	20230918	111042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-40	5	-1.80	36307460	16646	430.24	2225	2225	2175	2890	1560	2225	2181.15	0.15	-14	2241	2232	2216	2207	2191	2237	2212	6	665	100	1640	5	1	5640000	123	-312.14	1.15	12	0.30	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	8678	N	N	N	N
64	20230918	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-45	5	-2.02	19789710	9074	234.53	2225	2225	2175	2890	1560	2225	2180.92	0.15	-15	2241	2232	2216	2207	2191	2237	2212	6	665	100	1640	5	1	5640000	123	-311.43	1.15	12	0.16	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	8678	N	N	N	N
65	20230918	091044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-40	5	-1.80	2593755	1185	30.63	2225	2225	2185	2890	1560	2225	2188.82	0.15	-15	2241	2232	2216	2207	2191	2237	2212	6	665	100	1640	5	1	5640000	123	-312.14	1.15	12	0.02	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	8678	N	N	N	N
66	20230915	161050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	10	2	0.45	8571130	3869	576.60	2215	2225	2200	2875	1555	2215	2215.33	0.16	2405	2235	2225	2210	2200	2185	2217	2192	6	660	100	1630	5	1	5640000	125	-317.86	1.17	12	0.07	-7.00	1902.00	2290	20230802	-2.84	1810	20221213	22.93	2290	-2.84	20230802	1855	19.95	20230102	2460	-9.55	20230425	1985	12.09	20221213	0.14	N	438220	100	5 억	8810	N	N	N	N
67	20230915	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	10	2	0.45	8491095	3833	571.24	2215	2225	2200	2875	1555	2215	2215.26	0.16	2392	2235	2225	2210	2200	2185	2217	2192	6	660	100	1630	5	1	5640000	125	-317.86	1.17	12	0.07	-7.00	1902.00	2290	20230802	-2.84	1810	20221213	22.93	2290	-2.84	20230802	1855	19.95	20230102	2460	-9.55	20230425	1985	12.09	20221213	0.14	N	438220	100	5 억	8810	N	N	N	N
68	20230915	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	5	2	0.23	6368755	2877	428.76	2215	2225	2200	2875	1555	2215	2213.68	0.16	1440	2235	2225	2210	2200	2185	2217	2192	6	660	100	1630	5	1	5640000	125	-317.14	1.17	12	0.05	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	8810	N	N	N	N
69	20230915	131040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	5	2	0.23	4938795	2234	332.94	2215	2225	2200	2875	1555	2215	2210.74	0.16	1297	2235	2225	2210	2200	2185	2217	2192	6	660	100	1630	5	1	5640000	125	-317.14	1.17	12	0.04	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	8810	N	N	N	N
70	20230915	121048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	5	2	0.23	4492570	2033	302.98	2215	2220	2200	2875	1555	2215	2209.82	0.16	1099	2235	2225	2210	2200	2185	2217	2192	6	660	100	1630	5	1	5640000	125	-317.14	1.17	12	0.04	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	8810	N	N	N	N
71	20230915	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	2403705	1090	162.44	2215	2215	2200	2875	1555	2215	2205.23	0.16	231	2235	2225	2210	2200	2185	2217	2192	6	660	100	1630	5	1	5640000	125	-315.71	1.16	12	0.02	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	8810	N	N	N	N
72	20230915	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	665215	301	44.86	2215	2215	2210	2875	1555	2215	2210.02	0.16	0	2235	2225	2210	2200	2185	2217	2192	6	660	100	1630	5	1	5640000	125	-315.71	1.16	12	0.01	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	8810	N	N	N	N
73	20230915	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.16	0	2235	2225	2210	2200	2185	2217	2192	6	660	100	1630	5	1	5640000	125	-316.43	1.16	12	0.00	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	8810	N	N	N	N
74	20230914	161054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	1476285	671	4.58	2220	2220	2195	2885	1555	2220	2200.13	0.16	-3	2250	2235	2205	2190	2160	2242	2197	6	665	100	1640	5	1	5640000	125	-316.43	1.16	12	0.01	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	8813	N	N	N	N
75	20230914	151018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	1119670	510	3.48	2220	2220	2195	2885	1555	2220	2195.43	0.16	-3	2250	2235	2205	2190	2160	2242	2197	6	665	100	1640	5	1	5640000	125	-316.43	1.16	12	0.01	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	8813	N	N	N	N
76	20230914	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	1119670	510	3.48	2220	2220	2195	2885	1555	2220	2195.43	0.16	-3	2250	2235	2205	2190	2160	2242	2197	6	665	100	1640	5	1	5640000	125	-316.43	1.16	12	0.01	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	8813	N	N	N	N
77	20230914	131023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	1119670	510	3.48	2220	2220	2195	2885	1555	2220	2195.43	0.16	-3	2250	2235	2205	2190	2160	2242	2197	6	665	100	1640	5	1	5640000	125	-316.43	1.16	12	0.01	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	8813	N	N	N	N
78	20230914	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	1119670	510	3.48	2220	2220	2195	2885	1555	2220	2195.43	0.16	-3	2250	2235	2205	2190	2160	2242	2197	6	665	100	1640	5	1	5640000	125	-316.43	1.16	12	0.01	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	8813	N	N	N	N
79	20230914	111025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-25	5	-1.13	919780	419	2.86	2220	2220	2195	2885	1555	2220	2195.18	0.16	0	2250	2235	2205	2190	2160	2242	2197	6	665	100	1640	5	1	5640000	124	-313.57	1.15	12	0.01	-7.00	1902.00	2290	20230802	-4.15	1810	20221213	21.27	2290	-4.15	20230802	1855	18.33	20230102	2460	-10.77	20230425	1985	10.58	20221213	0.14	N	438220	100	5 억	8813	N	N	N	N
80	20230914	101020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-25	5	-1.13	17635	8	0.05	2220	2220	2195	2885	1555	2220	2204.38	0.16	0	2250	2235	2205	2190	2160	2242	2197	6	665	100	1640	5	1	5640000	124	-313.57	1.15	12	0.00	-7.00	1902.00	2290	20230802	-4.15	1810	20221213	21.27	2290	-4.15	20230802	1855	18.33	20230102	2460	-10.77	20230425	1985	10.58	20221213	0.14	N	438220	100	5 억	8813	N	N	N	N
81	20230914	091038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	6660	3	0.02	2220	2220	2220	2885	1555	2220	2220.00	0.16	0	2250	2235	2205	2190	2160	2242	2197	6	665	100	1640	5	1	5640000	125	-317.14	1.17	12	0.00	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	8813	N	N	N	N
82	20230913	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	32205295	14656	84.07	2220	2220	2175	2885	1555	2220	2197.41	0.16	4221	2256	2237	2211	2192	2166	2247	2202	6	665	100	1640	5	1	5640000	125	-317.14	1.17	12	0.26	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9210	N	N	N	N
83	20230913	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	31678790	14418	82.71	2220	2220	2175	2885	1555	2220	2197.17	0.16	4188	2256	2237	2211	2192	2166	2247	2202	6	665	100	1640	5	1	5640000	125	-316.43	1.16	12	0.26	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	9210	N	N	N	N
84	20230913	141044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-10	5	-0.45	29480640	13426	77.01	2220	2220	2175	2885	1555	2220	2195.79	0.16	3906	2256	2237	2211	2192	2166	2247	2202	6	665	100	1640	5	1	5640000	125	-315.71	1.16	12	0.24	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	9210	N	N	N	N
85	20230913	131012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	27271485	12427	71.28	2220	2220	2175	2885	1555	2220	2194.53	0.16	3655	2256	2237	2211	2192	2166	2247	2202	6	665	100	1640	5	1	5640000	125	-316.43	1.16	12	0.22	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	9210	N	N	N	N
86	20230913	121038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-10	5	-0.45	23083780	10525	60.37	2220	2220	2175	2885	1555	2220	2193.23	0.16	3494	2256	2237	2211	2192	2166	2247	2202	6	665	100	1640	5	1	5640000	125	-315.71	1.16	12	0.19	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	9210	N	N	N	N
87	20230913	111038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-15	5	-0.68	20575430	9387	53.85	2220	2220	2175	2885	1555	2220	2191.91	0.16	3213	2256	2237	2211	2192	2166	2247	2202	6	665	100	1640	5	1	5640000	124	-315.00	1.16	12	0.17	-7.00	1902.00	2290	20230802	-3.71	1810	20221213	21.82	2290	-3.71	20230802	1855	18.87	20230102	2460	-10.37	20230425	1985	11.08	20221213	0.14	N	438220	100	5 억	9210	N	N	N	N
88	20230913	101022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-25	5	-1.13	18253090	8330	47.78	2220	2220	2175	2885	1555	2220	2191.25	0.16	3075	2256	2237	2211	2192	2166	2247	2202	6	665	100	1640	5	1	5640000	124	-313.57	1.15	12	0.15	-7.00	1902.00	2290	20230802	-4.15	1810	20221213	21.27	2290	-4.15	20230802	1855	18.33	20230102	2460	-10.77	20230425	1985	10.58	20221213	0.14	N	438220	100	5 억	9210	N	N	N	N
89	20230913	091015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	6660	3	0.02	2220	2220	2220	2885	1555	2220	2220.00	0.16	0	2256	2237	2211	2192	2166	2247	2202	6	665	100	1640	5	1	5640000	125	-317.14	1.17	12	0.00	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9210	N	N	N	N
90	20230912	161013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	10	2	0.45	38545810	17433	169.52	2190	2230	2185	2870	1550	2210	2211.08	0.17	9326	2240	2225	2205	2190	2170	2232	2197	6	660	100	1630	5	1	5640000	125	-317.14	1.17	12	0.31	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9825	N	N	N	N
91	20230912	151023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	10	2	0.45	37962170	17169	166.95	2190	2230	2185	2870	1550	2210	2211.09	0.17	9151	2240	2225	2205	2190	2170	2232	2197	6	660	100	1630	5	1	5640000	125	-317.14	1.17	12	0.30	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9825	N	N	N	N
92	20230912	141019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	31969365	14461	140.62	2190	2230	2185	2870	1550	2210	2210.73	0.17	7418	2240	2225	2205	2190	2170	2232	2197	6	660	100	1630	5	1	5640000	125	-316.43	1.16	12	0.26	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	9825	N	N	N	N
93	20230912	131006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	10	2	0.45	15958665	7224	70.25	2190	2230	2185	2870	1550	2210	2209.12	0.17	3241	2240	2225	2205	2190	2170	2232	2197	6	660	100	1630	5	1	5640000	125	-317.14	1.17	12	0.13	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9825	N	N	N	N
94	20230912	121007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	10	2	0.45	14023470	6353	61.78	2190	2220	2185	2870	1550	2210	2207.38	0.17	2398	2240	2225	2205	2190	2170	2232	2197	6	660	100	1630	5	1	5640000	125	-317.14	1.17	12	0.11	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9825	N	N	N	N
95	20230912	111015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	10	2	0.45	9037350	4107	39.94	2190	2220	2185	2870	1550	2210	2200.47	0.17	1532	2240	2225	2205	2190	2170	2232	2197	6	660	100	1630	5	1	5640000	125	-317.14	1.17	12	0.07	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9825	N	N	N	N
96	20230912	101003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	5	2	0.23	6380750	2908	28.28	2190	2215	2185	2870	1550	2210	2194.21	0.17	634	2240	2225	2205	2190	2170	2232	2197	6	660	100	1630	5	1	5640000	125	-316.43	1.16	12	0.05	-7.00	1902.00	2290	20230802	-3.28	1810	20221213	22.38	2290	-3.28	20230802	1855	19.41	20230102	2460	-9.96	20230425	1985	11.59	20221213	0.14	N	438220	100	5 억	9825	N	N	N	N
97	20230912	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	2706220	1238	12.04	2190	2190	2185	2870	1550	2210	2185.96	0.17	0	2240	2225	2205	2190	2170	2232	2197	6	660	100	1630	5	1	5640000	123	-312.14	1.15	12	0.02	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9825	N	N	N	N
98	20230911	161006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-15	5	-0.67	22591435	10284	62.15	2195	2220	2185	2890	1560	2225	2196.76	0.17	1072	2271	2247	2211	2187	2151	2260	2200	6	665	100	1640	5	1	5640000	125	-315.71	1.16	12	0.18	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	9459	N	N	N	N
99	20230911	151007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-35	5	-1.57	22095890	10058	60.79	2195	2220	2185	2890	1560	2225	2196.85	0.17	902	2271	2247	2211	2187	2151	2260	2200	6	665	100	1640	5	1	5640000	124	-312.86	1.15	12	0.18	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억	9459	N	N	N	N
100	20230911	141018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-35	5	-1.57	18051655	8214	49.64	2195	2220	2185	2890	1560	2225	2197.67	0.17	479	2271	2247	2211	2187	2151	2260	2200	6	665	100	1640	5	1	5640000	124	-312.86	1.15	12	0.15	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억	9459	N	N	N	N
101	20230911	130950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-40	5	-1.80	16029735	7290	44.06	2195	2220	2185	2890	1560	2225	2198.87	0.17	369	2271	2247	2211	2187	2151	2260	2200	6	665	100	1640	5	1	5640000	123	-312.14	1.15	12	0.13	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9459	N	N	N	N
102	20230911	121007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-40	5	-1.80	13792270	6266	37.87	2195	2220	2185	2890	1560	2225	2201.13	0.17	371	2271	2247	2211	2187	2151	2260	2200	6	665	100	1640	5	1	5640000	123	-312.14	1.15	12	0.11	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9459	N	N	N	N
103	20230911	110949	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-25	5	-1.12	3222360	1458	8.81	2195	2220	2195	2890	1560	2225	2210.12	0.17	87	2271	2247	2211	2187	2151	2260	2200	6	665	100	1640	5	1	5640000	124	-314.29	1.16	12	0.03	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억	9459	N	N	N	N
104	20230911	100949	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-25	5	-1.12	1685165	760	4.59	2195	2220	2195	2890	1560	2225	2217.32	0.17	0	2271	2247	2211	2187	2151	2260	2200	6	665	100	1640	5	1	5640000	124	-314.29	1.16	12	0.01	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억	9459	N	N	N	N
105	20230911	090947	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-30	5	-1.35	2195	1	0.01	2195	2195	2195	2890	1560	2225	2195.00	0.17	0	2271	2247	2211	2187	2151	2260	2200	6	665	100	1640	5	1	5640000	124	-313.57	1.15	12	0.00	-7.00	1902.00	2290	20230802	-4.15	1810	20221213	21.27	2290	-4.15	20230802	1855	18.33	20230102	2460	-10.77	20230425	1985	10.58	20221213	0.14	N	438220	100	5 억	9459	N	N	N	N
106	20230908	161013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	40	2	1.83	36665310	16546	91.66	2185	2235	2175	2840	1530	2185	2215.96	0.17	4832	2198	2191	2178	2171	2158	2195	2175	6	655	100	1610	5	1	5640000	125	-317.86	1.17	12	0.29	-7.00	1902.00	2290	20230802	-2.84	1810	20221213	22.93	2290	-2.84	20230802	1855	19.95	20230102	2460	-9.55	20230425	1985	12.09	20221213	0.14	N	438220	100	5 억	9627	N	N	N	N
107	20230908	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	35	2	1.60	35692420	16108	89.24	2185	2235	2175	2840	1530	2185	2215.82	0.17	4701	2198	2191	2178	2171	2158	2195	2175	6	655	100	1610	5	1	5640000	125	-317.14	1.17	12	0.29	-7.00	1902.00	2290	20230802	-3.06	1810	20221213	22.65	2290	-3.06	20230802	1855	19.68	20230102	2460	-9.76	20230425	1985	11.84	20221213	0.14	N	438220	100	5 억	9627	N	N	N	N
108	20230908	141002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	45	2	2.06	27352720	12354	68.44	2185	2235	2175	2840	1530	2185	2214.08	0.17	3855	2198	2191	2178	2171	2158	2195	2175	6	655	100	1610	5	1	5640000	126	-318.57	1.17	12	0.22	-7.00	1902.00	2290	20230802	-2.62	1810	20221213	23.20	2290	-2.62	20230802	1855	20.22	20230102	2460	-9.35	20230425	1985	12.34	20221213	0.14	N	438220	100	5 억	9627	N	N	N	N
109	20230908	131011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	50	2	2.29	25382815	11471	63.55	2185	2235	2175	2840	1530	2185	2212.78	0.17	3091	2198	2191	2178	2171	2158	2195	2175	6	655	100	1610	5	1	5640000	126	-319.29	1.18	12	0.20	-7.00	1902.00	2290	20230802	-2.40	1810	20221213	23.48	2290	-2.40	20230802	1855	20.49	20230102	2460	-9.15	20230425	1985	12.59	20221213	0.14	N	438220	100	5 억	9627	N	N	N	N
110	20230908	121024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	45	2	2.06	23138395	10465	57.97	2185	2230	2175	2840	1530	2185	2211.03	0.17	2092	2198	2191	2178	2171	2158	2195	2175	6	655	100	1610	5	1	5640000	126	-318.57	1.17	12	0.19	-7.00	1902.00	2290	20230802	-2.62	1810	20221213	23.20	2290	-2.62	20230802	1855	20.22	20230102	2460	-9.35	20230425	1985	12.34	20221213	0.14	N	438220	100	5 억	9627	N	N	N	N
111	20230908	111017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	25	2	1.14	14632235	6625	36.70	2185	2230	2175	2840	1530	2185	2208.64	0.17	2113	2198	2191	2178	2171	2158	2195	2175	6	655	100	1610	5	1	5640000	125	-315.71	1.16	12	0.12	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	9627	N	N	N	N
112	20230908	101011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	40	2	1.83	2979725	1353	7.50	2185	2225	2175	2840	1530	2185	2202.31	0.17	601	2198	2191	2178	2171	2158	2195	2175	6	655	100	1610	5	1	5640000	125	-317.86	1.17	12	0.02	-7.00	1902.00	2290	20230802	-2.84	1810	20221213	22.93	2290	-2.84	20230802	1855	19.95	20230102	2460	-9.55	20230425	1985	12.09	20221213	0.14	N	438220	100	5 억	9627	N	N	N	N
113	20230908	091018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	40	2	1.83	244760	112	0.62	2185	2225	2185	2840	1530	2185	2185.36	0.17	0	2198	2191	2178	2171	2158	2195	2175	6	655	100	1610	5	1	5640000	125	-317.86	1.17	12	0.00	-7.00	1902.00	2290	20230802	-2.84	1810	20221213	22.93	2290	-2.84	20230802	1855	19.95	20230102	2460	-9.55	20230425	1985	12.09	20221213	0.14	N	438220	100	5 억	9627	N	N	N	N
114	20230907	160958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	10	2	0.46	39167550	18051	93.70	2175	2185	2165	2825	1525	2175	2169.83	0.17	-4399	2191	2182	2176	2167	2161	2180	2165	6	650	100	1600	5	1	5640000	123	-312.14	1.15	12	0.32	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9622	N	N	N	N
115	20230907	151003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	37784855	17414	90.39	2175	2185	2165	2825	1525	2175	2169.80	0.17	-4241	2191	2182	2176	2167	2161	2180	2165	6	650	100	1600	5	1	5640000	123	-311.43	1.15	12	0.31	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9622	N	N	N	N
116	20230907	141003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	25561060	11778	61.14	2175	2185	2165	2825	1525	2175	2170.24	0.17	-3350	2191	2182	2176	2167	2161	2180	2165	6	650	100	1600	5	1	5640000	122	-309.29	1.14	12	0.21	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억	9622	N	N	N	N
117	20230907	130957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	21050360	9695	50.32	2175	2185	2165	2825	1525	2175	2171.26	0.17	-2468	2191	2182	2176	2167	2161	2180	2165	6	650	100	1600	5	1	5640000	122	-309.29	1.14	12	0.17	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억	9622	N	N	N	N
118	20230907	121013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	16192060	7454	38.69	2175	2185	2165	2825	1525	2175	2172.26	0.17	-1544	2191	2182	2176	2167	2161	2180	2165	6	650	100	1600	5	1	5640000	122	-309.29	1.14	12	0.13	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억	9622	N	N	N	N
119	20230907	111000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	0	3	0.00	4580640	2102	10.91	2175	2185	2175	2825	1525	2175	2179.18	0.17	-638	2191	2182	2176	2167	2161	2180	2165	6	650	100	1600	5	1	5640000	123	-310.71	1.14	12	0.04	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9622	N	N	N	N
120	20230907	101001	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	10	2	0.46	3186970	1462	7.59	2175	2185	2175	2825	1525	2175	2179.87	0.17	0	2191	2182	2176	2167	2161	2180	2165	6	650	100	1600	5	1	5640000	123	-312.14	1.15	12	0.03	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9622	N	N	N	N
121	20230907	091016	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	0.17	0	2191	2182	2176	2167	2161	2180	2165	6	650	100	1600	5	1	5640000	123	-310.71	1.14	12	0.00	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9622	N	N	N	N
122	20230906	161001	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-10	5	-0.46	41905265	19265	120.39	2185	2185	2170	2840	1530	2185	2175.20	0.17	-5289	2211	2197	2186	2172	2161	2205	2180	6	655	100	1610	5	1	5640000	123	-310.71	1.14	12	0.34	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9666	N	N	N	N
123	20230906	151006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-15	5	-0.69	41540650	19097	119.34	2185	2185	2170	2840	1530	2185	2175.24	0.17	-5132	2211	2197	2186	2172	2161	2205	2180	6	655	100	1610	5	1	5640000	122	-310.00	1.14	12	0.34	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억	9666	N	N	N	N
124	20230906	141007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	13467795	6189	38.68	2185	2185	2175	2840	1530	2185	2176.09	0.17	-4128	2211	2197	2186	2172	2161	2205	2180	6	655	100	1610	5	1	5640000	123	-311.43	1.15	12	0.11	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9666	N	N	N	N
125	20230906	130953	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-10	5	-0.46	11045375	5076	31.72	2185	2185	2175	2840	1530	2185	2176.00	0.17	-3118	2211	2197	2186	2172	2161	2205	2180	6	655	100	1610	5	1	5640000	123	-310.71	1.14	12	0.09	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9666	N	N	N	N
126	20230906	121007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-10	5	-0.46	7890095	3626	22.66	2185	2185	2175	2840	1530	2185	2175.98	0.17	-2165	2211	2197	2186	2172	2161	2205	2180	6	655	100	1610	5	1	5640000	123	-310.71	1.14	12	0.06	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9666	N	N	N	N
127	20230906	111014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-10	5	-0.46	2670090	1226	7.66	2185	2185	2175	2840	1530	2185	2177.89	0.17	-1166	2211	2197	2186	2172	2161	2205	2180	6	655	100	1610	5	1	5640000	123	-310.71	1.14	12	0.02	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9666	N	N	N	N
128	20230906	100951	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-10	5	-0.46	352405	162	1.01	2185	2185	2175	2840	1530	2185	2175.34	0.17	-159	2211	2197	2186	2172	2161	2205	2180	6	655	100	1610	5	1	5640000	123	-310.71	1.14	12	0.00	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9666	N	N	N	N
129	20230906	090951	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	6555	3	0.02	2185	2185	2185	2840	1530	2185	2185.00	0.17	0	2211	2197	2186	2172	2161	2205	2180	6	655	100	1610	5	1	5640000	123	-312.14	1.15	12	0.00	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9666	N	N	N	N
130	20230905	160951	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-15	5	-0.68	34828395	16002	76.12	2175	2200	2175	2860	1540	2200	2176.50	0.17	-4461	2243	2221	2198	2176	2153	2232	2187	6	660	100	1620	5	1	5640000	123	-312.14	1.15	12	0.28	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9759	N	N	N	N
131	20230905	151005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	34418625	15814	75.22	2175	2200	2175	2860	1540	2200	2176.47	0.17	-4339	2243	2221	2198	2176	2153	2232	2187	6	660	100	1620	5	1	5640000	123	-311.43	1.15	12	0.28	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9759	N	N	N	N
132	20230905	141003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-25	5	-1.14	30905490	14199	67.54	2175	2200	2175	2860	1540	2200	2176.60	0.17	-3525	2243	2221	2198	2176	2153	2232	2187	6	660	100	1620	5	1	5640000	123	-310.71	1.14	12	0.25	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9759	N	N	N	N
133	20230905	130946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-25	5	-1.14	29430840	13521	64.32	2175	2200	2175	2860	1540	2200	2176.68	0.17	-2847	2243	2221	2198	2176	2153	2232	2187	6	660	100	1620	5	1	5640000	123	-310.71	1.14	12	0.24	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9759	N	N	N	N
134	20230905	120945	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-25	5	-1.14	27899615	12817	60.97	2175	2200	2175	2860	1540	2200	2176.77	0.17	-2143	2243	2221	2198	2176	2153	2232	2187	6	660	100	1620	5	1	5640000	123	-310.71	1.14	12	0.23	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9759	N	N	N	N
135	20230905	110952	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	6512280	2989	14.22	2175	2200	2175	2860	1540	2200	2178.75	0.17	-1464	2243	2221	2198	2176	2153	2232	2187	6	660	100	1620	5	1	5640000	123	-311.43	1.15	12	0.05	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9759	N	N	N	N
136	20230905	100940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	2418240	1111	5.28	2175	2200	2175	2860	1540	2200	2176.63	0.17	-754	2243	2221	2198	2176	2153	2232	2187	6	660	100	1620	5	1	5640000	123	-311.43	1.15	12	0.02	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9759	N	N	N	N
137	20230905	090941	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-25	5	-1.14	239270	110	0.52	2175	2195	2175	2860	1540	2200	2175.18	0.17	-109	2243	2221	2198	2176	2153	2232	2187	6	660	100	1620	5	1	5640000	123	-310.71	1.14	12	0.00	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억	9759	N	N	N	N
138	20230904	160934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-10	5	-0.45	45912975	21023	65.81	2185	2220	2175	2870	1550	2210	2183.94	0.17	-5293	2230	2220	2200	2190	2170	2225	2195	6	660	100	1630	5	1	5640000	124	-314.29	1.16	12	0.37	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억	9760	N	N	N	N
139	20230904	150920	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	42244960	19341	60.55	2185	2220	2175	2870	1550	2210	2184.22	0.17	-3590	2230	2220	2200	2190	2170	2225	2195	6	660	100	1630	5	1	5640000	123	-312.14	1.15	12	0.34	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9760	N	N	N	N
140	20230904	140921	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-30	5	-1.36	33541630	15353	48.06	2185	2220	2175	2870	1550	2210	2184.70	0.17	-790	2230	2220	2200	2190	2170	2225	2195	6	660	100	1630	5	1	5640000	123	-311.43	1.15	12	0.27	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9760	N	N	N	N
141	20230904	130933	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	23321580	10672	33.41	2185	2220	2180	2870	1550	2210	2185.31	0.17	-641	2230	2220	2200	2190	2170	2225	2195	6	660	100	1630	5	1	5640000	123	-312.14	1.15	12	0.19	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9760	N	N	N	N
142	20230904	120917	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	11562595	5290	16.56	2185	2220	2180	2870	1550	2210	2185.75	0.17	-484	2230	2220	2200	2190	2170	2225	2195	6	660	100	1630	5	1	5640000	123	-312.14	1.15	12	0.09	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9760	N	N	N	N
143	20230904	110859	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-30	5	-1.36	8848490	4045	12.66	2185	2220	2180	2870	1550	2210	2187.51	0.17	-335	2230	2220	2200	2190	2170	2225	2195	6	660	100	1630	5	1	5640000	123	-311.43	1.15	12	0.07	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9760	N	N	N	N
144	20230904	100905	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-25	5	-1.13	4514505	2059	6.45	2185	2220	2180	2870	1550	2210	2192.57	0.17	-179	2230	2220	2200	2190	2170	2225	2195	6	660	100	1630	5	1	5640000	123	-312.14	1.15	12	0.04	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억	9760	N	N	N	N
145	20230904	090915	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-15	5	-0.68	103275	47	0.15	2185	2220	2185	2870	1550	2210	2197.34	0.17	-29	2230	2220	2200	2190	2170	2225	2195	6	660	100	1630	5	1	5640000	124	-313.57	1.15	12	0.00	-7.00	1902.00	2290	20230802	-4.15	1810	20221213	21.27	2290	-4.15	20230802	1855	18.33	20230102	2460	-10.77	20230425	1985	10.58	20221213	0.14	N	438220	100	5 억	9760	N	N	N	N
146	20230901	160910	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	70114375	31944	72.86	2200	2210	2180	2860	1540	2200	2194.92	0.16	7936	2233	2216	2193	2176	2153	2225	2185	6	660	100	1620	5	1	5640000	125	-315.71	1.16	12	0.57	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	9081	N	N	N	N
147	20230901	150924	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	69891165	31843	72.63	2200	2210	2180	2860	1540	2200	2194.87	0.16	7816	2233	2216	2193	2176	2153	2225	2185	6	660	100	1620	5	1	5640000	125	-315.71	1.16	12	0.56	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	9081	N	N	N	N
148	20230901	140923	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	67720945	30861	70.39	2200	2210	2180	2860	1540	2200	2194.39	0.16	6864	2233	2216	2193	2176	2153	2225	2185	6	660	100	1620	5	1	5640000	125	-315.71	1.16	12	0.55	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	9081	N	N	N	N
149	20230901	130854	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	64523625	29412	67.09	2200	2210	2180	2860	1540	2200	2193.79	0.16	5633	2233	2216	2193	2176	2153	2225	2185	6	660	100	1620	5	1	5640000	125	-315.71	1.16	12	0.52	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	9081	N	N	N	N
150	20230901	120906	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	59141695	26970	61.52	2200	2210	2180	2860	1540	2200	2192.87	0.16	3574	2233	2216	2193	2176	2153	2225	2185	6	660	100	1620	5	1	5640000	125	-315.71	1.16	12	0.48	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	9081	N	N	N	N
151	20230901	110904	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	51171255	23363	53.29	2200	2210	2180	2860	1540	2200	2190.27	0.16	2014	2233	2216	2193	2176	2153	2225	2185	6	660	100	1620	5	1	5640000	125	-315.71	1.16	12	0.41	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억	9081	N	N	N	N
152	20230901	100901	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	41587700	18979	43.29	2200	2200	2180	2860	1540	2200	2191.25	0.16	1294	2233	2216	2193	2176	2153	2225	2185	6	660	100	1620	5	1	5640000	124	-312.86	1.15	12	0.34	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억	9081	N	N	N	N
153	20230901	090846	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-20	5	-0.91	39452700	18004	41.07	2200	2200	2180	2860	1540	2200	2191.33	0.16	692	2233	2216	2193	2176	2153	2225	2185	6	660	100	1620	5	1	5640000	123	-311.43	1.15	12	0.32	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억	9081	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History