KissMeData/246690/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161029	57	100.00	KOSDAQ	금융	N	N	N	N		N	1405	-4	5	-0.28	75068093	53430	98.42	1409	1419	1393	1831	987	1409	1404.98	0.85	11322	1451	1429	1418	1396	1385	1424	1391	207	422	500	950	1	1	41477862	583	6.79	0.79	12	0.13	207.00	1788.00	2655	20220906	-47.08	1306	20230726	7.58	2350	-40.21	20230209	1306	7.58	20230726	2655	-47.08	20220906	1306	7.58	20230726	3.23	N	246690	500	207 억	351167	N	N	5	N	N
3	20230831	151312	57	100.00	KOSDAQ	금융	N	N	N	N		N	1409	0	3	0.00	73140526	52058	95.89	1409	1419	1393	1831	987	1409	1404.98	0.85	11498	1451	1429	1418	1396	1385	1424	1391	207	422	500	950	1	1	41477862	584	6.81	0.79	12	0.13	207.00	1788.00	2655	20220906	-46.93	1306	20230726	7.89	2350	-40.04	20230209	1306	7.89	20230726	2655	-46.93	20220906	1306	7.89	20230726	3.23	N	246690	500	207 억	351167	N	N	7	N	N
4	20230831	141427	57	100.00	KOSDAQ	금융	N	N	N	N		N	1411	2	2	0.14	68306765	48629	89.58	1409	1419	1393	1831	987	1409	1404.65	0.85	10244	1451	1429	1418	1396	1385	1424	1391	207	422	500	950	1	1	41477862	585	6.82	0.79	12	0.12	207.00	1788.00	2655	20220906	-46.85	1306	20230726	8.04	2350	-39.96	20230209	1306	8.04	20230726	2655	-46.85	20220906	1306	8.04	20230726	3.23	N	246690	500	207 억	351167	N	N	7	N	N
5	20230831	131349	57	100.00	KOSDAQ	금융	N	N	N	N		N	1407	-2	5	-0.14	61826817	44026	81.10	1409	1419	1393	1831	987	1409	1404.33	0.85	8576	1451	1429	1418	1396	1385	1424	1391	207	422	500	950	1	1	41477862	584	6.80	0.79	12	0.11	207.00	1788.00	2655	20220906	-47.01	1306	20230726	7.73	2350	-40.13	20230209	1306	7.73	20230726	2655	-47.01	20220906	1306	7.73	20230726	3.23	N	246690	500	207 억	351167	N	N	7	N	N
6	20230831	121439	57	100.00	KOSDAQ	금융	N	N	N	N		N	1406	-3	5	-0.21	57195409	40725	75.02	1409	1419	1399	1831	987	1409	1404.43	0.85	7823	1451	1429	1418	1396	1385	1424	1391	207	422	500	950	1	1	41477862	583	6.79	0.79	12	0.10	207.00	1788.00	2655	20220906	-47.04	1306	20230726	7.66	2350	-40.17	20230209	1306	7.66	20230726	2655	-47.04	20220906	1306	7.66	20230726	3.23	N	246690	500	207 억	351167	N	N	7	N	N
7	20230831	111909	57	100.00	KOSDAQ	금융	N	N	N	N		N	1400	-9	5	-0.64	47749312	33984	62.60	1409	1419	1400	1831	987	1409	1405.05	0.85	5741	1451	1429	1418	1396	1385	1424	1391	207	422	500	950	1	1	41477862	581	6.76	0.78	12	0.08	207.00	1788.00	2655	20220906	-47.27	1306	20230726	7.20	2350	-40.43	20230209	1306	7.20	20230726	2655	-47.27	20220906	1306	7.20	20230726	3.23	N	246690	500	207 억	351167	N	N	7	N	N
8	20230831	101528	57	100.00	KOSDAQ	금융	N	N	N	N		N	1409	0	3	0.00	25866044	18374	33.85	1409	1419	1402	1831	987	1409	1407.75	0.85	4801	1451	1429	1418	1396	1385	1424	1391	207	422	500	950	1	1	41477862	584	6.81	0.79	12	0.04	207.00	1788.00	2655	20220906	-46.93	1306	20230726	7.89	2350	-40.04	20230209	1306	7.89	20230726	2655	-46.93	20220906	1306	7.89	20230726	3.23	N	246690	500	207 억	351167	N	N	7	N	N
9	20230831	091353	57	100.00	KOSDAQ	금융	N	N	N	N		N	1410	1	2	0.07	19512102	13874	25.56	1409	1419	1402	1831	987	1409	1406.38	0.85	4488	1451	1429	1418	1396	1385	1424	1391	207	422	500	950	1	1	41477862	585	6.81	0.79	12	0.03	207.00	1788.00	2655	20220906	-46.89	1306	20230726	7.96	2350	-40.00	20230209	1306	7.96	20230726	2655	-46.89	20220906	1306	7.96	20230726	3.23	N	246690	500	207 억	351167	N	N	7	N	N
10	20230830	161033	57	100.00	KOSDAQ	금융	N	N	N	N		N	1409	-6	5	-0.42	74993749	52931	98.15	1430	1440	1407	1839	991	1415	1417.05	0.85	-3062	1449	1432	1411	1394	1373	1440	1402	207	424	500	960	1	1	41477862	584	6.81	0.79	12	0.13	207.00	1788.00	2655	20220906	-46.93	1306	20230726	7.89	2350	-40.04	20230209	1306	7.89	20230726	2655	-46.93	20220906	1306	7.89	20230726	3.26	N	246690	500	207 억	354229	N	N	7	N	N
11	20230830	151249	57	100.00	KOSDAQ	금융	N	N	N	N		N	1410	-5	5	-0.35	69076593	48737	90.37	1430	1440	1407	1839	991	1415	1417.33	0.85	-2800	1449	1432	1411	1394	1373	1440	1402	207	424	500	960	1	1	41477862	585	6.81	0.79	12	0.12	207.00	1788.00	2655	20220906	-46.89	1306	20230726	7.96	2350	-40.00	20230209	1306	7.96	20230726	2655	-46.89	20220906	1306	7.96	20230726	3.26	N	246690	500	207 억	354229	N	N	10	N	N
12	20230830	141341	57	100.00	KOSDAQ	금융	N	N	N	N		N	1414	-1	5	-0.07	58358433	41143	76.29	1430	1440	1407	1839	991	1415	1418.43	0.85	-3312	1449	1432	1411	1394	1373	1440	1402	207	424	500	960	1	1	41477862	586	6.83	0.79	12	0.10	207.00	1788.00	2655	20220906	-46.74	1306	20230726	8.27	2350	-39.83	20230209	1306	8.27	20230726	2655	-46.74	20220906	1306	8.27	20230726	3.26	N	246690	500	207 억	354229	N	N	10	N	N
13	20230830	131333	57	100.00	KOSDAQ	금융	N	N	N	N		N	1415	0	3	0.00	52134482	36741	68.13	1430	1440	1407	1839	991	1415	1418.97	0.85	-2170	1449	1432	1411	1394	1373	1440	1402	207	424	500	960	1	1	41477862	587	6.84	0.79	12	0.09	207.00	1788.00	2655	20220906	-46.70	1306	20230726	8.35	2350	-39.79	20230209	1306	8.35	20230726	2655	-46.70	20220906	1306	8.35	20230726	3.26	N	246690	500	207 억	354229	N	N	10	N	N
14	20230830	121344	57	100.00	KOSDAQ	금융	N	N	N	N		N	1420	5	2	0.35	48077824	33881	62.82	1430	1440	1407	1839	991	1415	1419.02	0.85	-2146	1449	1432	1411	1394	1373	1440	1402	207	424	500	960	1	1	41477862	589	6.86	0.79	12	0.08	207.00	1788.00	2655	20220906	-46.52	1306	20230726	8.73	2350	-39.57	20230209	1306	8.73	20230726	2655	-46.52	20220906	1306	8.73	20230726	3.26	N	246690	500	207 억	354229	N	N	10	N	N
15	20230830	111854	57	100.00	KOSDAQ	금융	N	N	N	N		N	1420	5	2	0.35	46276914	32612	60.47	1430	1440	1407	1839	991	1415	1419.01	0.85	-1025	1449	1432	1411	1394	1373	1440	1402	207	424	500	960	1	1	41477862	589	6.86	0.79	12	0.08	207.00	1788.00	2655	20220906	-46.52	1306	20230726	8.73	2350	-39.57	20230209	1306	8.73	20230726	2655	-46.52	20220906	1306	8.73	20230726	3.26	N	246690	500	207 억	354229	N	N	10	N	N
16	20230830	101427	57	100.00	KOSDAQ	금융	N	N	N	N		N	1412	-3	5	-0.21	28517946	20028	37.14	1430	1440	1412	1839	991	1415	1423.90	0.85	-2255	1449	1432	1411	1394	1373	1440	1402	207	424	500	960	1	1	41477862	586	6.82	0.79	12	0.05	207.00	1788.00	2655	20220906	-46.82	1306	20230726	8.12	2350	-39.91	20230209	1306	8.12	20230726	2655	-46.82	20220906	1306	8.12	20230726	3.26	N	246690	500	207 억	354229	N	N	10	N	N
17	20230830	091328	57	100.00	KOSDAQ	금융	N	N	N	N		N	1429	14	2	0.99	15024879	10511	19.49	1430	1440	1419	1839	991	1415	1429.44	0.85	-1729	1449	1432	1411	1394	1373	1440	1402	207	424	500	960	1	1	41477862	593	6.90	0.80	12	0.03	207.00	1788.00	2655	20220906	-46.18	1306	20230726	9.42	2350	-39.19	20230209	1306	9.42	20230726	2655	-46.18	20220906	1306	9.42	20230726	3.26	N	246690	500	207 억	354229	N	N	10	N	N
18	20230829	161027	57	100.00	KOSDAQ	금융	N	N	N	N		N	1415	20	2	1.43	71766317	51000	19.72	1396	1428	1390	1813	977	1395	1407.18	0.83	11144	1518	1456	1410	1348	1302	1487	1379	207	418	500	940	1	1	41477862	587	6.84	0.79	12	0.12	207.00	1788.00	2655	20220906	-46.70	1306	20230726	8.35	2350	-39.79	20230209	1306	8.35	20230726	2655	-46.70	20220906	1306	8.35	20230726	3.28	N	246690	500	207 억	343085	N	N	10	N	N
19	20230829	151257	57	100.00	KOSDAQ	금융	N	N	N	N		N	1415	20	2	1.43	70486142	50095	19.37	1396	1428	1390	1813	977	1395	1407.05	0.83	11466	1518	1456	1410	1348	1302	1487	1379	207	418	500	940	1	1	41477862	587	6.84	0.79	12	0.12	207.00	1788.00	2655	20220906	-46.70	1306	20230726	8.35	2350	-39.79	20230209	1306	8.35	20230726	2655	-46.70	20220906	1306	8.35	20230726	3.28	N	246690	500	207 억	343085	N	N	16	N	N
20	20230829	141428	57	100.00	KOSDAQ	금융	N	N	N	N		N	1420	25	2	1.79	61860884	43980	17.00	1396	1428	1390	1813	977	1395	1406.57	0.83	9931	1518	1456	1410	1348	1302	1487	1379	207	418	500	940	1	1	41477862	589	6.86	0.79	12	0.11	207.00	1788.00	2655	20220906	-46.52	1306	20230726	8.73	2350	-39.57	20230209	1306	8.73	20230726	2655	-46.52	20220906	1306	8.73	20230726	3.28	N	246690	500	207 억	343085	N	N	16	N	N
21	20230829	131328	57	100.00	KOSDAQ	금융	N	N	N	N		N	1425	30	2	2.15	58282532	41466	16.03	1396	1425	1390	1813	977	1395	1405.55	0.83	10341	1518	1456	1410	1348	1302	1487	1379	207	418	500	940	1	1	41477862	591	6.88	0.80	12	0.10	207.00	1788.00	2655	20220906	-46.33	1306	20230726	9.11	2350	-39.36	20230209	1306	9.11	20230726	2655	-46.33	20220906	1306	9.11	20230726	3.28	N	246690	500	207 억	343085	N	N	16	N	N
22	20230829	121423	57	100.00	KOSDAQ	금융	N	N	N	N		N	1411	16	2	1.15	50105900	35698	13.80	1396	1418	1390	1813	977	1395	1403.61	0.83	9913	1518	1456	1410	1348	1302	1487	1379	207	418	500	940	1	1	41477862	585	6.82	0.79	12	0.09	207.00	1788.00	2655	20220906	-46.85	1306	20230726	8.04	2350	-39.96	20230209	1306	8.04	20230726	2655	-46.85	20220906	1306	8.04	20230726	3.28	N	246690	500	207 억	343085	N	N	16	N	N
23	20230829	112112	57	100.00	KOSDAQ	금융	N	N	N	N		N	1409	14	2	1.00	40675898	29027	11.22	1396	1414	1390	1813	977	1395	1401.31	0.83	10694	1518	1456	1410	1348	1302	1487	1379	207	418	500	940	1	1	41477862	584	6.81	0.79	12	0.07	207.00	1788.00	2655	20220906	-46.93	1306	20230726	7.89	2350	-40.04	20230209	1306	7.89	20230726	2655	-46.93	20220906	1306	7.89	20230726	3.28	N	246690	500	207 억	343085	N	N	16	N	N
24	20230829	101522	57	100.00	KOSDAQ	금융	N	N	N	N		N	1404	9	2	0.65	25324533	18121	7.01	1396	1405	1390	1813	977	1395	1397.52	0.83	4883	1518	1456	1410	1348	1302	1487	1379	207	418	500	940	1	1	41477862	582	6.78	0.79	12	0.04	207.00	1788.00	2655	20220906	-47.12	1306	20230726	7.50	2350	-40.26	20230209	1306	7.50	20230726	2655	-47.12	20220906	1306	7.50	20230726	3.28	N	246690	500	207 억	343085	N	N	16	N	N
25	20230829	091010	57	100.00	KOSDAQ	금융	N	N	N	N		N	1390	-5	5	-0.36	13190994	9455	3.66	1396	1405	1390	1813	977	1395	1395.13	0.83	960	1518	1456	1410	1348	1302	1487	1379	207	418	500	940	1	1	41477862	577	6.71	0.78	12	0.02	207.00	1788.00	2655	20220906	-47.65	1306	20230726	6.43	2350	-40.85	20230209	1306	6.43	20230726	2655	-47.65	20220906	1306	6.43	20230726	3.28	N	246690	500	207 억	343085	N	N	16	N	N
26	20230828	160957	57	100.00	KOSDAQ	금융	N	N	N	N		N	1395	32	2	2.35	364783991	258665	249.76	1365	1472	1364	1771	955	1363	1410.26	0.83	-280	1454	1408	1374	1328	1294	1391	1311	207	408	500	920	1	1	41477862	579	6.74	0.78	12	0.62	207.00	1788.00	2655	20220906	-47.46	1306	20230726	6.81	2350	-40.64	20230209	1306	6.81	20230726	2655	-47.46	20220906	1306	6.81	20230726	3.42	N	246690	500	207 억	345527	N	N	16	N	N
27	20230828	151007	57	100.00	KOSDAQ	금융	N	N	N	N		N	1396	33	2	2.42	357384948	253360	244.63	1365	1472	1364	1771	955	1363	1410.58	0.83	1408	1454	1408	1374	1328	1294	1391	1311	207	408	500	920	1	1	41477862	579	6.74	0.78	12	0.61	207.00	1788.00	2655	20220906	-47.42	1306	20230726	6.89	2350	-40.60	20230209	1306	6.89	20230726	2655	-47.42	20220906	1306	6.89	20230726	3.42	N	246690	500	207 억	345527	N	N	24	N	N
28	20230828	141009	57	100.00	KOSDAQ	금융	N	N	N	N		N	1406	43	2	3.15	239228300	168521	162.72	1365	1472	1364	1771	955	1363	1419.58	0.83	-21358	1454	1408	1374	1328	1294	1391	1311	207	408	500	920	1	1	41477862	583	6.79	0.79	12	0.41	207.00	1788.00	2655	20220906	-47.04	1306	20230726	7.66	2350	-40.17	20230209	1306	7.66	20230726	2655	-47.04	20220906	1306	7.66	20230726	3.42	N	246690	500	207 억	345527	N	N	24	N	N
29	20230828	131019	57	100.00	KOSDAQ	금융	N	N	N	N		N	1381	18	2	1.32	33667908	24494	23.65	1365	1399	1364	1771	955	1363	1374.54	0.83	-1161	1454	1408	1374	1328	1294	1391	1311	207	408	500	920	1	1	41477862	573	6.67	0.77	12	0.06	207.00	1788.00	2655	20220906	-47.98	1306	20230726	5.74	2350	-41.23	20230209	1306	5.74	20230726	2655	-47.98	20220906	1306	5.74	20230726	3.42	N	246690	500	207 억	345527	N	N	24	N	N
30	20230828	121010	57	100.00	KOSDAQ	금융	N	N	N	N		N	1384	21	2	1.54	19982135	14543	14.04	1365	1399	1364	1771	955	1363	1374.00	0.83	-1927	1454	1408	1374	1328	1294	1391	1311	207	408	500	920	1	1	41477862	574	6.69	0.77	12	0.04	207.00	1788.00	2655	20220906	-47.87	1306	20230726	5.97	2350	-41.11	20230209	1306	5.97	20230726	2655	-47.87	20220906	1306	5.97	20230726	3.42	N	246690	500	207 억	345527	N	N	24	N	N
31	20230828	111006	57	100.00	KOSDAQ	금융	N	N	N	N		N	1384	21	2	1.54	19843003	14442	13.94	1365	1399	1364	1771	955	1363	1373.98	0.83	-1993	1454	1408	1374	1328	1294	1391	1311	207	408	500	920	1	1	41477862	574	6.69	0.77	12	0.03	207.00	1788.00	2655	20220906	-47.87	1306	20230726	5.97	2350	-41.11	20230209	1306	5.97	20230726	2655	-47.87	20220906	1306	5.97	20230726	3.42	N	246690	500	207 억	345527	N	N	24	N	N
32	20230828	100956	57	100.00	KOSDAQ	금융	N	N	N	N		N	1371	8	2	0.59	15269545	11126	10.74	1365	1399	1364	1771	955	1363	1372.42	0.83	-1469	1454	1408	1374	1328	1294	1391	1311	207	408	500	920	1	1	41477862	569	6.62	0.77	12	0.03	207.00	1788.00	2655	20220906	-48.36	1306	20230726	4.98	2350	-41.66	20230209	1306	4.98	20230726	2655	-48.36	20220906	1306	4.98	20230726	3.42	N	246690	500	207 억	345527	N	N	24	N	N
33	20230828	091009	57	100.00	KOSDAQ	금융	N	N	N	N		N	1377	14	2	1.03	5017346	3669	3.54	1365	1377	1365	1771	955	1363	1367.50	0.83	-955	1454	1408	1374	1328	1294	1391	1311	207	408	500	920	1	1	41477862	571	6.65	0.77	12	0.01	207.00	1788.00	2655	20220906	-48.14	1306	20230726	5.44	2350	-41.40	20230209	1306	5.44	20230726	2655	-48.14	20220906	1306	5.44	20230726	3.42	N	246690	500	207 억	345527	N	N	24	N	N
34	20230825	161002	57	100.00	KOSDAQ	금융	N	N	N	N		N	1363	-47	5	-3.33	142037560	103117	48.37	1410	1420	1340	1833	987	1410	1377.44	0.86	-9893	1486	1447	1386	1347	1286	1467	1367	207	423	500	950	1	1	41477862	565	6.58	0.76	12	0.25	207.00	1788.00	2655	20220906	-48.66	1306	20230726	4.36	2350	-42.00	20230209	1306	4.36	20230726	2655	-48.66	20220906	1306	4.36	20230726	3.42	N	246690	500	207 억	355151	N	N	24	N	N
35	20230825	151008	57	100.00	KOSDAQ	금융	N	N	N	N		N	1375	-35	5	-2.48	115688860	83794	39.31	1410	1420	1340	1833	987	1410	1380.63	0.86	-9774	1486	1447	1386	1347	1286	1467	1367	207	423	500	950	1	1	41477862	570	6.64	0.77	12	0.20	207.00	1788.00	2655	20220906	-48.21	1306	20230726	5.28	2350	-41.49	20230209	1306	5.28	20230726	2655	-48.21	20220906	1306	5.28	20230726	3.42	N	246690	500	207 억	355151	N	N	35	N	N
36	20230825	141006	57	100.00	KOSDAQ	금융	N	N	N	N		N	1383	-27	5	-1.91	47287875	33773	15.84	1410	1420	1383	1833	987	1410	1400.17	0.86	-7851	1486	1447	1386	1347	1286	1467	1367	207	423	500	950	1	1	41477862	574	6.68	0.77	12	0.08	207.00	1788.00	2655	20220906	-47.91	1306	20230726	5.90	2350	-41.15	20230209	1306	5.90	20230726	2655	-47.91	20220906	1306	5.90	20230726	3.42	N	246690	500	207 억	355151	N	N	35	N	N
37	20230825	131001	57	100.00	KOSDAQ	금융	N	N	N	N		N	1395	-15	5	-1.06	40382331	28792	13.51	1410	1420	1389	1833	987	1410	1402.55	0.86	-4006	1486	1447	1386	1347	1286	1467	1367	207	423	500	950	1	1	41477862	579	6.74	0.78	12	0.07	207.00	1788.00	2655	20220906	-47.46	1306	20230726	6.81	2350	-40.64	20230209	1306	6.81	20230726	2655	-47.46	20220906	1306	6.81	20230726	3.42	N	246690	500	207 억	355151	N	N	35	N	N
38	20230825	121003	57	100.00	KOSDAQ	금융	N	N	N	N		N	1392	-18	5	-1.28	36018490	25671	12.04	1410	1420	1389	1833	987	1410	1403.08	0.86	-2586	1486	1447	1386	1347	1286	1467	1367	207	423	500	950	1	1	41477862	577	6.72	0.78	12	0.06	207.00	1788.00	2655	20220906	-47.57	1306	20230726	6.58	2350	-40.77	20230209	1306	6.58	20230726	2655	-47.57	20220906	1306	6.58	20230726	3.42	N	246690	500	207 억	355151	N	N	35	N	N
39	20230825	111003	57	100.00	KOSDAQ	금융	N	N	N	N		N	1401	-9	5	-0.64	26260420	18703	8.77	1410	1420	1389	1833	987	1410	1404.08	0.86	-1853	1486	1447	1386	1347	1286	1467	1367	207	423	500	950	1	1	41477862	581	6.77	0.78	12	0.05	207.00	1788.00	2655	20220906	-47.23	1306	20230726	7.27	2350	-40.38	20230209	1306	7.27	20230726	2655	-47.23	20220906	1306	7.27	20230726	3.42	N	246690	500	207 억	355151	N	N	35	N	N
40	20230825	101008	57	100.00	KOSDAQ	금융	N	N	N	N		N	1391	-19	5	-1.35	23107715	16438	7.71	1410	1420	1390	1833	987	1410	1405.75	0.86	-1437	1486	1447	1386	1347	1286	1467	1367	207	423	500	950	1	1	41477862	577	6.72	0.78	12	0.04	207.00	1788.00	2655	20220906	-47.61	1306	20230726	6.51	2350	-40.81	20230209	1306	6.51	20230726	2655	-47.61	20220906	1306	6.51	20230726	3.42	N	246690	500	207 억	355151	N	N	35	N	N
41	20230825	090959	57	100.00	KOSDAQ	금융	N	N	N	N		N	1408	-2	5	-0.14	14290019	10129	4.75	1410	1420	1408	1833	987	1410	1410.80	0.86	-2	1486	1447	1386	1347	1286	1467	1367	207	423	500	950	1	1	41477862	584	6.80	0.79	12	0.02	207.00	1788.00	2655	20220906	-46.97	1306	20230726	7.81	2350	-40.09	20230209	1306	7.81	20230726	2655	-46.97	20220906	1306	7.81	20230726	3.42	N	246690	500	207 억	355151	N	N	35	N	N
42	20230824	160956	57	100.00	KOSDAQ	금융	N	N	N	N		N	1410	75	2	5.62	293387998	213162	441.93	1336	1425	1325	1735	935	1335	1376.24	0.80	21902	1370	1352	1339	1321	1308	1361	1330	207	400	500	900	1	1	41477862	585	6.81	0.79	12	0.51	207.00	1788.00	2655	20220906	-46.89	1306	20230726	7.96	2350	-40.00	20230209	1306	7.96	20230726	2655	-46.89	20220906	1306	7.96	20230726	3.43	N	246690	500	207 억	333518	N	N	35	N	N
43	20230824	150954	57	100.00	KOSDAQ	금융	N	N	N	N		N	1405	70	2	5.24	282734521	205600	426.26	1336	1425	1325	1735	935	1335	1375.17	0.80	21354	1370	1352	1339	1321	1308	1361	1330	207	400	500	900	1	1	41477862	583	6.79	0.79	12	0.50	207.00	1788.00	2655	20220906	-47.08	1306	20230726	7.58	2350	-40.21	20230209	1306	7.58	20230726	2655	-47.08	20220906	1306	7.58	20230726	3.43	N	246690	500	207 억	333518	N	N	50	N	N
44	20230824	140955	57	100.00	KOSDAQ	금융	N	N	N	N		N	1370	35	2	2.62	123758429	91558	189.82	1336	1381	1325	1735	935	1335	1351.69	0.80	17728	1370	1352	1339	1321	1308	1361	1330	207	400	500	900	1	1	41477862	568	6.62	0.77	12	0.22	207.00	1788.00	2655	20220906	-48.40	1306	20230726	4.90	2350	-41.70	20230209	1306	4.90	20230726	2655	-48.40	20220906	1306	4.90	20230726	3.43	N	246690	500	207 억	333518	N	N	50	N	N
45	20230824	130959	57	100.00	KOSDAQ	금융	N	N	N	N		N	1362	27	2	2.02	79002850	58914	122.14	1336	1363	1325	1735	935	1335	1340.99	0.80	18543	1370	1352	1339	1321	1308	1361	1330	207	400	500	900	1	1	41477862	565	6.58	0.76	12	0.14	207.00	1788.00	2655	20220906	-48.70	1306	20230726	4.29	2350	-42.04	20230209	1306	4.29	20230726	2655	-48.70	20220906	1306	4.29	20230726	3.43	N	246690	500	207 억	333518	N	N	50	N	N
46	20230824	121002	57	100.00	KOSDAQ	금융	N	N	N	N		N	1351	16	2	1.20	62500502	46770	96.96	1336	1355	1325	1735	935	1335	1336.34	0.80	12593	1370	1352	1339	1321	1308	1361	1330	207	400	500	900	1	1	41477862	560	6.53	0.76	12	0.11	207.00	1788.00	2655	20220906	-49.11	1306	20230726	3.45	2350	-42.51	20230209	1306	3.45	20230726	2655	-49.11	20220906	1306	3.45	20230726	3.43	N	246690	500	207 억	333518	N	N	50	N	N
47	20230824	110957	57	100.00	KOSDAQ	금융	N	N	N	N		N	1340	5	2	0.37	55738757	41753	86.56	1336	1355	1325	1735	935	1335	1334.96	0.80	9387	1370	1352	1339	1321	1308	1361	1330	207	400	500	900	1	1	41477862	556	6.47	0.75	12	0.10	207.00	1788.00	2655	20220906	-49.53	1306	20230726	2.60	2350	-42.98	20230209	1306	2.60	20230726	2655	-49.53	20220906	1306	2.60	20230726	3.43	N	246690	500	207 억	333518	N	N	50	N	N
48	20230824	100953	57	100.00	KOSDAQ	금융	N	N	N	N		N	1340	5	2	0.37	52676868	39468	81.83	1336	1355	1325	1735	935	1335	1334.67	0.80	7341	1370	1352	1339	1321	1308	1361	1330	207	400	500	900	1	1	41477862	556	6.47	0.75	12	0.10	207.00	1788.00	2655	20220906	-49.53	1306	20230726	2.60	2350	-42.98	20230209	1306	2.60	20230726	2655	-49.53	20220906	1306	2.60	20230726	3.43	N	246690	500	207 억	333518	N	N	50	N	N
49	20230824	090956	57	100.00	KOSDAQ	금융	N	N	N	N		N	1350	15	2	1.12	7444604	5562	11.53	1336	1355	1336	1735	935	1335	1338.48	0.80	1822	1370	1352	1339	1321	1308	1361	1330	207	400	500	900	1	1	41477862	560	6.52	0.76	12	0.01	207.00	1788.00	2655	20220906	-49.15	1306	20230726	3.37	2350	-42.55	20230209	1306	3.37	20230726	2655	-49.15	20220906	1306	3.37	20230726	3.43	N	246690	500	207 억	333518	N	N	50	N	N
50	20230823	160952	57	100.00	KOSDAQ	금융	N	N	N	N		N	1335	-9	5	-0.67	64445534	48178	73.14	1328	1357	1326	1747	941	1344	1337.65	0.80	1000	1374	1358	1344	1328	1314	1352	1322	207	403	500	910	1	1	41477862	554	6.45	0.75	12	0.12	207.00	1788.00	2655	20220906	-49.72	1306	20230726	2.22	2350	-43.19	20230209	1306	2.22	20230726	2655	-49.72	20220906	1306	2.22	20230726	3.39	N	246690	500	207 억	332510	N	N	50	N	N
51	20230823	150950	57	100.00	KOSDAQ	금융	N	N	N	N		N	1342	-2	5	-0.15	57410289	42911	65.14	1328	1357	1326	1747	941	1344	1337.89	0.80	1001	1374	1358	1344	1328	1314	1352	1322	207	403	500	910	1	1	41477862	557	6.48	0.75	12	0.10	207.00	1788.00	2655	20220906	-49.45	1306	20230726	2.76	2350	-42.89	20230209	1306	2.76	20230726	2655	-49.45	20220906	1306	2.76	20230726	3.39	N	246690	500	207 억	332510	N	N	11	N	N
52	20230823	140959	57	100.00	KOSDAQ	금융	N	N	N	N		N	1347	3	2	0.22	46819238	35023	53.17	1328	1357	1326	1747	941	1344	1336.81	0.80	734	1374	1358	1344	1328	1314	1352	1322	207	403	500	910	1	1	41477862	559	6.51	0.75	12	0.08	207.00	1788.00	2655	20220906	-49.27	1306	20230726	3.14	2350	-42.68	20230209	1306	3.14	20230726	2655	-49.27	20220906	1306	3.14	20230726	3.39	N	246690	500	207 억	332510	N	N	11	N	N
53	20230823	130949	57	100.00	KOSDAQ	금융	N	N	N	N		N	1343	-1	5	-0.07	44454604	33263	50.50	1328	1357	1326	1747	941	1344	1336.46	0.80	808	1374	1358	1344	1328	1314	1352	1322	207	403	500	910	1	1	41477862	557	6.49	0.75	12	0.08	207.00	1788.00	2655	20220906	-49.42	1306	20230726	2.83	2350	-42.85	20230209	1306	2.83	20230726	2655	-49.42	20220906	1306	2.83	20230726	3.39	N	246690	500	207 억	332510	N	N	11	N	N
54	20230823	120957	57	100.00	KOSDAQ	금융	N	N	N	N		N	1343	-1	5	-0.07	41640656	31171	47.32	1328	1357	1326	1747	941	1344	1335.88	0.80	656	1374	1358	1344	1328	1314	1352	1322	207	403	500	910	1	1	41477862	557	6.49	0.75	12	0.08	207.00	1788.00	2655	20220906	-49.42	1306	20230726	2.83	2350	-42.85	20230209	1306	2.83	20230726	2655	-49.42	20220906	1306	2.83	20230726	3.39	N	246690	500	207 억	332510	N	N	11	N	N
55	20230823	110952	57	100.00	KOSDAQ	금융	N	N	N	N		N	1338	-6	5	-0.45	35511120	26609	40.40	1328	1357	1326	1747	941	1344	1334.55	0.80	685	1374	1358	1344	1328	1314	1352	1322	207	403	500	910	1	1	41477862	555	6.46	0.75	12	0.06	207.00	1788.00	2655	20220906	-49.60	1306	20230726	2.45	2350	-43.06	20230209	1306	2.45	20230726	2655	-49.60	20220906	1306	2.45	20230726	3.39	N	246690	500	207 억	332510	N	N	11	N	N
56	20230823	100952	57	100.00	KOSDAQ	금융	N	N	N	N		N	1339	-5	5	-0.37	22918883	17230	26.16	1328	1355	1326	1747	941	1344	1330.17	0.80	490	1374	1358	1344	1328	1314	1352	1322	207	403	500	910	1	1	41477862	555	6.47	0.75	12	0.04	207.00	1788.00	2655	20220906	-49.57	1306	20230726	2.53	2350	-43.02	20230209	1306	2.53	20230726	2655	-49.57	20220906	1306	2.53	20230726	3.39	N	246690	500	207 억	332510	N	N	11	N	N
57	20230823	091000	57	100.00	KOSDAQ	금융	N	N	N	N		N	1343	-1	5	-0.07	4375980	3290	4.99	1328	1355	1328	1747	941	1344	1330.09	0.80	326	1374	1358	1344	1328	1314	1352	1322	207	403	500	910	1	1	41477862	557	6.49	0.75	12	0.01	207.00	1788.00	2655	20220906	-49.42	1306	20230726	2.83	2350	-42.85	20230209	1306	2.83	20230726	2655	-49.42	20220906	1306	2.83	20230726	3.39	N	246690	500	207 억	332510	N	N	11	N	N
58	20230822	160947	57	100.00	KOSDAQ	금융	N	N	N	N		N	1344	-6	5	-0.44	88006785	65561	89.62	1355	1360	1330	1755	945	1350	1342.36	0.85	-18794	1384	1367	1355	1338	1326	1361	1332	207	405	500	910	1	1	41477862	557	6.49	0.75	12	0.16	207.00	1788.00	2655	20220906	-49.38	1306	20230726	2.91	2350	-42.81	20230209	1306	2.91	20230726	2655	-49.38	20220906	1306	2.91	20230726	3.40	N	246690	500	207 억	351304	N	N	11	N	N
59	20230822	150947	57	100.00	KOSDAQ	금융	N	N	N	N		N	1337	-13	5	-0.96	85352980	63583	86.92	1355	1360	1330	1755	945	1350	1342.39	0.85	-18268	1384	1367	1355	1338	1326	1361	1332	207	405	500	910	1	1	41477862	555	6.46	0.75	12	0.15	207.00	1788.00	2655	20220906	-49.64	1306	20230726	2.37	2350	-43.11	20230209	1306	2.37	20230726	2655	-49.64	20220906	1306	2.37	20230726	3.40	N	246690	500	207 억	351304	N	N	2	N	N
60	20230822	140948	57	100.00	KOSDAQ	금융	N	N	N	N		N	1347	-3	5	-0.22	47392917	35145	48.04	1355	1360	1341	1755	945	1350	1348.50	0.85	-15527	1384	1367	1355	1338	1326	1361	1332	207	405	500	910	1	1	41477862	559	6.51	0.75	12	0.08	207.00	1788.00	2655	20220906	-49.27	1306	20230726	3.14	2350	-42.68	20230209	1306	3.14	20230726	2655	-49.27	20220906	1306	3.14	20230726	3.40	N	246690	500	207 억	351304	N	N	2	N	N
61	20230822	130945	57	100.00	KOSDAQ	금융	N	N	N	N		N	1348	-2	5	-0.15	44838243	33248	45.45	1355	1360	1341	1755	945	1350	1348.60	0.85	-15091	1384	1367	1355	1338	1326	1361	1332	207	405	500	910	1	1	41477862	559	6.51	0.75	12	0.08	207.00	1788.00	2655	20220906	-49.23	1306	20230726	3.22	2350	-42.64	20230209	1306	3.22	20230726	2655	-49.23	20220906	1306	3.22	20230726	3.40	N	246690	500	207 억	351304	N	N	2	N	N
62	20230822	120932	57	100.00	KOSDAQ	금융	N	N	N	N		N	1348	-2	5	-0.15	35211552	26089	35.66	1355	1360	1343	1755	945	1350	1349.67	0.85	-14682	1384	1367	1355	1338	1326	1361	1332	207	405	500	910	1	1	41477862	559	6.51	0.75	12	0.06	207.00	1788.00	2655	20220906	-49.23	1306	20230726	3.22	2350	-42.64	20230209	1306	3.22	20230726	2655	-49.23	20220906	1306	3.22	20230726	3.40	N	246690	500	207 억	351304	N	N	2	N	N
63	20230822	110945	57	100.00	KOSDAQ	금융	N	N	N	N		N	1346	-4	5	-0.30	31737479	23513	32.14	1355	1360	1343	1755	945	1350	1349.78	0.85	-13736	1384	1367	1355	1338	1326	1361	1332	207	405	500	910	1	1	41477862	558	6.50	0.75	12	0.06	207.00	1788.00	2655	20220906	-49.30	1306	20230726	3.06	2350	-42.72	20230209	1306	3.06	20230726	2655	-49.30	20220906	1306	3.06	20230726	3.40	N	246690	500	207 억	351304	N	N	2	N	N
64	20230822	100942	57	100.00	KOSDAQ	금융	N	N	N	N		N	1345	-5	5	-0.37	24023024	17794	24.32	1355	1360	1344	1755	945	1350	1350.06	0.85	-12421	1384	1367	1355	1338	1326	1361	1332	207	405	500	910	1	1	41477862	558	6.50	0.75	12	0.04	207.00	1788.00	2655	20220906	-49.34	1306	20230726	2.99	2350	-42.77	20230209	1306	2.99	20230726	2655	-49.34	20220906	1306	2.99	20230726	3.40	N	246690	500	207 억	351304	N	N	2	N	N
65	20230822	090943	57	100.00	KOSDAQ	금융	N	N	N	N		N	1358	8	2	0.59	4434702	3275	4.48	1355	1360	1352	1755	945	1350	1354.11	0.85	-807	1384	1367	1355	1338	1326	1361	1332	207	405	500	910	1	1	41477862	563	6.56	0.76	12	0.01	207.00	1788.00	2655	20220906	-48.85	1306	20230726	3.98	2350	-42.21	20230209	1306	3.98	20230726	2655	-48.85	20220906	1306	3.98	20230726	3.40	N	246690	500	207 억	351304	N	N	2	N	N
66	20230821	160940	57	100.00	KOSDAQ	금융	N	N	N	N		N	1350	-11	5	-0.81	98496690	72643	125.42	1366	1372	1343	1769	953	1361	1355.90	0.82	11101	1385	1373	1357	1345	1329	1379	1351	207	408	500	920	1	1	41477862	560	6.52	0.76	12	0.18	207.00	1788.00	2655	20220906	-49.15	1306	20230726	3.37	2350	-42.55	20230209	1306	3.37	20230726	2655	-49.15	20220906	1306	3.37	20230726	3.38	N	246690	500	207 억	340203	N	N	2	N	N
67	20230821	150946	57	100.00	KOSDAQ	금융	N	N	N	N		N	1352	-9	5	-0.66	95355222	70316	121.40	1366	1372	1343	1769	953	1361	1356.10	0.82	11467	1385	1373	1357	1345	1329	1379	1351	207	408	500	920	1	1	41477862	561	6.53	0.76	12	0.17	207.00	1788.00	2655	20220906	-49.08	1306	20230726	3.52	2350	-42.47	20230209	1306	3.52	20230726	2655	-49.08	20220906	1306	3.52	20230726	3.38	N	246690	500	207 억	340203	N	N	3	N	N
68	20230821	140943	57	100.00	KOSDAQ	금융	N	N	N	N		N	1355	-6	5	-0.44	78015017	57507	99.29	1366	1372	1343	1769	953	1361	1356.62	0.82	12899	1385	1373	1357	1345	1329	1379	1351	207	408	500	920	1	1	41477862	562	6.55	0.76	12	0.14	207.00	1788.00	2655	20220906	-48.96	1306	20230726	3.75	2350	-42.34	20230209	1306	3.75	20230726	2655	-48.96	20220906	1306	3.75	20230726	3.38	N	246690	500	207 억	340203	N	N	3	N	N
69	20230821	130953	57	100.00	KOSDAQ	금융	N	N	N	N		N	1354	-7	5	-0.51	75996494	56018	96.72	1366	1372	1343	1769	953	1361	1356.64	0.82	13015	1385	1373	1357	1345	1329	1379	1351	207	408	500	920	1	1	41477862	562	6.54	0.76	12	0.14	207.00	1788.00	2655	20220906	-49.00	1306	20230726	3.68	2350	-42.38	20230209	1306	3.68	20230726	2655	-49.00	20220906	1306	3.68	20230726	3.38	N	246690	500	207 억	340203	N	N	3	N	N
70	20230821	120950	57	100.00	KOSDAQ	금융	N	N	N	N		N	1358	-3	5	-0.22	39894776	29231	50.47	1366	1372	1345	1769	953	1361	1364.81	0.82	4364	1385	1373	1357	1345	1329	1379	1351	207	408	500	920	1	1	41477862	563	6.56	0.76	12	0.07	207.00	1788.00	2655	20220906	-48.85	1306	20230726	3.98	2350	-42.21	20230209	1306	3.98	20230726	2655	-48.85	20220906	1306	3.98	20230726	3.38	N	246690	500	207 억	340203	N	N	3	N	N
71	20230821	110942	57	100.00	KOSDAQ	금융	N	N	N	N		N	1366	5	2	0.37	33670436	24654	42.57	1366	1372	1345	1769	953	1361	1365.72	0.82	4822	1385	1373	1357	1345	1329	1379	1351	207	408	500	920	1	1	41477862	567	6.60	0.76	12	0.06	207.00	1788.00	2655	20220906	-48.55	1306	20230726	4.59	2350	-41.87	20230209	1306	4.59	20230726	2655	-48.55	20220906	1306	4.59	20230726	3.38	N	246690	500	207 억	340203	N	N	3	N	N
72	20230821	100940	57	100.00	KOSDAQ	금융	N	N	N	N		N	1370	9	2	0.66	31021646	22718	39.22	1366	1372	1345	1769	953	1361	1365.51	0.82	4858	1385	1373	1357	1345	1329	1379	1351	207	408	500	920	1	1	41477862	568	6.62	0.77	12	0.05	207.00	1788.00	2655	20220906	-48.40	1306	20230726	4.90	2350	-41.70	20230209	1306	4.90	20230726	2655	-48.40	20220906	1306	4.90	20230726	3.38	N	246690	500	207 억	340203	N	N	3	N	N
73	20230821	090950	57	100.00	KOSDAQ	금융	N	N	N	N		N	1369	8	2	0.59	4121500	3010	5.20	1366	1370	1364	1769	953	1361	1369.27	0.82	-130	1385	1373	1357	1345	1329	1379	1351	207	408	500	920	1	1	41477862	568	6.61	0.77	12	0.01	207.00	1788.00	2655	20220906	-48.44	1306	20230726	4.82	2350	-41.74	20230209	1306	4.82	20230726	2655	-48.44	20220906	1306	4.82	20230726	3.38	N	246690	500	207 억	340203	N	N	3	N	N
74	20230818	160941	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1361	-4	5	-0.29	75723667	55817	31.94	1345	1369	1341	1774	956	1365	1356.64	0.80	9281	1431	1398	1369	1336	1307	1383	1321	207	409	500	920	1	1	41477862	565	6.57	0.76	12	0.13	207.00	1788.00	2655	20220906	-48.74	1306	20230726	4.21	2350	-42.09	20230209	1306	4.21	20230726	2655	-48.74	20220906	1306	4.21	20230726	3.31	N	246690	500	207 억	331161	N	N	3	N	N
75	20230818	150933	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1360	-5	5	-0.37	74656700	55033	31.49	1345	1369	1341	1774	956	1365	1356.58	0.80	9504	1431	1398	1369	1336	1307	1383	1321	207	409	500	920	1	1	41477862	564	6.57	0.76	12	0.13	207.00	1788.00	2655	20220906	-48.78	1306	20230726	4.13	2350	-42.13	20230209	1306	4.13	20230726	2655	-48.78	20220906	1306	4.13	20230726	3.31	N	246690	500	207 억	331161	N	N	3	N	N
76	20230818	140941	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1354	-11	5	-0.81	63565145	46843	26.80	1345	1369	1341	1774	956	1365	1356.98	0.80	11064	1431	1398	1369	1336	1307	1383	1321	207	409	500	920	1	1	41477862	562	6.54	0.76	12	0.11	207.00	1788.00	2655	20220906	-49.00	1306	20230726	3.68	2350	-42.38	20230209	1306	3.68	20230726	2655	-49.00	20220906	1306	3.68	20230726	3.31	N	246690	500	207 억	331161	N	N	3	N	N
77	20230818	130933	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1361	-4	5	-0.29	58506616	43107	24.66	1345	1369	1341	1774	956	1365	1357.24	0.80	8670	1431	1398	1369	1336	1307	1383	1321	207	409	500	920	1	1	41477862	565	6.57	0.76	12	0.10	207.00	1788.00	2655	20220906	-48.74	1306	20230726	4.21	2350	-42.09	20230209	1306	4.21	20230726	2655	-48.74	20220906	1306	4.21	20230726	3.31	N	246690	500	207 억	331161	N	N	3	N	N
78	20230818	120945	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1360	-5	5	-0.37	44346877	32649	18.68	1345	1369	1341	1774	956	1365	1358.29	0.80	7479	1431	1398	1369	1336	1307	1383	1321	207	409	500	920	1	1	41477862	564	6.57	0.76	12	0.08	207.00	1788.00	2655	20220906	-48.78	1306	20230726	4.13	2350	-42.13	20230209	1306	4.13	20230726	2655	-48.78	20220906	1306	4.13	20230726	3.31	N	246690	500	207 억	331161	N	N	3	N	N
79	20230818	110936	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1360	-5	5	-0.37	40554969	29874	17.09	1345	1369	1341	1774	956	1365	1357.53	0.80	7413	1431	1398	1369	1336	1307	1383	1321	207	409	500	920	1	1	41477862	564	6.57	0.76	12	0.07	207.00	1788.00	2655	20220906	-48.78	1306	20230726	4.13	2350	-42.13	20230209	1306	4.13	20230726	2655	-48.78	20220906	1306	4.13	20230726	3.31	N	246690	500	207 억	331161	N	N	3	N	N
80	20230818	100941	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1360	-5	5	-0.37	38779720	28570	16.35	1345	1369	1341	1774	956	1365	1357.36	0.80	7244	1431	1398	1369	1336	1307	1383	1321	207	409	500	920	1	1	41477862	564	6.57	0.76	12	0.07	207.00	1788.00	2655	20220906	-48.78	1306	20230726	4.13	2350	-42.13	20230209	1306	4.13	20230726	2655	-48.78	20220906	1306	4.13	20230726	3.31	N	246690	500	207 억	331161	N	N	3	N	N
81	20230818	090946	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1350	-15	5	-1.10	10488161	7777	4.45	1345	1360	1341	1774	956	1365	1348.61	0.80	2291	1431	1398	1369	1336	1307	1383	1321	207	409	500	920	1	1	41477862	560	6.52	0.76	12	0.02	207.00	1788.00	2655	20220906	-49.15	1306	20230726	3.37	2350	-42.55	20230209	1306	3.37	20230726	2655	-49.15	20220906	1306	3.37	20230726	3.31	N	246690	500	207 억	331161	N	N	3	N	N
82	20230817	160941	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1365	-37	5	-2.64	209886945	152651	114.45	1402	1402	1340	1822	982	1402	1374.98	0.84	-18310	1489	1445	1409	1365	1329	1427	1347	207	420	500	950	1	1	41477862	566	6.59	0.76	12	0.37	207.00	1788.00	2655	20220906	-48.59	1306	20230726	4.52	2350	-41.91	20230209	1306	4.52	20230726	2655	-48.59	20220906	1306	4.52	20230726	3.34	N	246690	500	207 억	349421	N	N	3	N	N
83	20230817	150948	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1369	-33	5	-2.35	193090898	140363	105.23	1402	1402	1340	1822	982	1402	1375.65	0.84	-19420	1489	1445	1409	1365	1329	1427	1347	207	420	500	950	1	1	41477862	568	6.61	0.77	12	0.34	207.00	1788.00	2655	20220906	-48.44	1306	20230726	4.82	2350	-41.74	20230209	1306	4.82	20230726	2655	-48.44	20220906	1306	4.82	20230726	3.34	N	246690	500	207 억	349421	N	N	0	N	N
84	20230817	140939	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1380	-22	5	-1.57	185538771	134845	101.10	1402	1402	1340	1822	982	1402	1375.94	0.84	-19058	1489	1445	1409	1365	1329	1427	1347	207	420	500	950	1	1	41477862	572	6.67	0.77	12	0.33	207.00	1788.00	2655	20220906	-48.02	1306	20230726	5.67	2350	-41.28	20230209	1306	5.67	20230726	2655	-48.02	20220906	1306	5.67	20230726	3.34	N	246690	500	207 억	349421	N	N	0	N	N
85	20230817	130936	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1378	-24	5	-1.71	151354149	109795	82.32	1402	1402	1370	1822	982	1402	1378.52	0.84	-19514	1489	1445	1409	1365	1329	1427	1347	207	420	500	950	1	1	41477862	572	6.66	0.77	12	0.26	207.00	1788.00	2655	20220906	-48.10	1306	20230726	5.51	2350	-41.36	20230209	1306	5.51	20230726	2655	-48.10	20220906	1306	5.51	20230726	3.34	N	246690	500	207 억	349421	N	N	0	N	N
86	20230817	120939	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1382	-20	5	-1.43	104875681	75956	56.95	1402	1402	1373	1822	982	1402	1380.74	0.84	-23226	1489	1445	1409	1365	1329	1427	1347	207	420	500	950	1	1	41477862	573	6.68	0.77	12	0.18	207.00	1788.00	2655	20220906	-47.95	1306	20230726	5.82	2350	-41.19	20230209	1306	5.82	20230726	2655	-47.95	20220906	1306	5.82	20230726	3.34	N	246690	500	207 억	349421	N	N	0	N	N
87	20230817	110940	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1379	-23	5	-1.64	94461679	68422	51.30	1402	1402	1373	1822	982	1402	1380.57	0.84	-25807	1489	1445	1409	1365	1329	1427	1347	207	420	500	950	1	1	41477862	572	6.66	0.77	12	0.16	207.00	1788.00	2655	20220906	-48.06	1306	20230726	5.59	2350	-41.32	20230209	1306	5.59	20230726	2655	-48.06	20220906	1306	5.59	20230726	3.34	N	246690	500	207 억	349421	N	N	0	N	N
88	20230817	100935	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1387	-15	5	-1.07	88511931	64113	48.07	1402	1402	1373	1822	982	1402	1380.56	0.84	-26133	1489	1445	1409	1365	1329	1427	1347	207	420	500	950	1	1	41477862	575	6.70	0.78	12	0.15	207.00	1788.00	2655	20220906	-47.76	1306	20230726	6.20	2350	-40.98	20230209	1306	6.20	20230726	2655	-47.76	20220906	1306	6.20	20230726	3.34	N	246690	500	207 억	349421	N	N	0	N	N
89	20230817	090933	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1378	-24	5	-1.71	13285300	9551	7.16	1402	1402	1378	1822	982	1402	1390.99	0.84	-5244	1489	1445	1409	1365	1329	1427	1347	207	420	500	950	1	1	41477862	572	6.66	0.77	12	0.02	207.00	1788.00	2655	20220906	-48.10	1306	20230726	5.51	2350	-41.36	20230209	1306	5.51	20230726	2655	-48.10	20220906	1306	5.51	20230726	3.34	N	246690	500	207 억	349421	N	N	0	N	N
90	20230816	160938	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1402	-55	5	-3.77	189327211	133380	86.51	1451	1453	1373	1894	1020	1457	1419.46	0.90	-22622	1505	1480	1465	1440	1425	1473	1433	207	437	500	990	1	1	41477862	582	6.77	0.78	12	0.32	207.00	1788.00	2655	20220906	-47.19	1306	20230726	7.35	2350	-40.34	20230209	1306	7.35	20230726	2655	-47.19	20220906	1306	7.35	20230726	3.33	N	246690	500	207 억	372043	N	N	0	N	N
91	20230816	150941	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1400	-57	5	-3.91	176131944	123957	80.40	1451	1453	1373	1894	1020	1457	1420.91	0.90	-22530	1505	1480	1465	1440	1425	1473	1433	207	437	500	990	1	1	41477862	581	6.76	0.78	12	0.30	207.00	1788.00	2655	20220906	-47.27	1306	20230726	7.20	2350	-40.43	20230209	1306	7.20	20230726	2655	-47.27	20220906	1306	7.20	20230726	3.33	N	246690	500	207 억	372043	N	N	0	N	N
92	20230816	140939	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1400	-57	5	-3.91	151003377	106011	68.76	1451	1453	1373	1894	1020	1457	1424.41	0.90	-21428	1505	1480	1465	1440	1425	1473	1433	207	437	500	990	1	1	41477862	581	6.76	0.78	12	0.26	207.00	1788.00	2655	20220906	-47.27	1306	20230726	7.20	2350	-40.43	20230209	1306	7.20	20230726	2655	-47.27	20220906	1306	7.20	20230726	3.33	N	246690	500	207 억	372043	N	N	0	N	N
93	20230816	130935	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1411	-46	5	-3.16	130662976	91441	59.31	1451	1453	1401	1894	1020	1457	1428.93	0.90	-20228	1505	1480	1465	1440	1425	1473	1433	207	437	500	990	1	1	41477862	585	6.82	0.79	12	0.22	207.00	1788.00	2655	20220906	-46.85	1306	20230726	8.04	2350	-39.96	20230209	1306	8.04	20230726	2655	-46.85	20220906	1306	8.04	20230726	3.33	N	246690	500	207 억	372043	N	N	0	N	N
94	20230816	120950	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1430	-27	5	-1.85	93536882	65206	42.29	1451	1453	1417	1894	1020	1457	1434.48	0.90	-18615	1505	1480	1465	1440	1425	1473	1433	207	437	500	990	1	1	41477862	593	6.91	0.80	12	0.16	207.00	1788.00	2655	20220906	-46.14	1306	20230726	9.49	2350	-39.15	20230209	1306	9.49	20230726	2655	-46.14	20220906	1306	9.49	20230726	3.33	N	246690	500	207 억	372043	N	N	0	N	N
95	20230816	110945	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1420	-37	5	-2.54	81285835	56585	36.70	1451	1453	1417	1894	1020	1457	1436.52	0.90	-17217	1505	1480	1465	1440	1425	1473	1433	207	437	500	990	1	1	41477862	589	6.86	0.79	12	0.14	207.00	1788.00	2655	20220906	-46.52	1306	20230726	8.73	2350	-39.57	20230209	1306	8.73	20230726	2655	-46.52	20220906	1306	8.73	20230726	3.33	N	246690	500	207 억	372043	N	N	0	N	N
96	20230816	100940	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1434	-23	5	-1.58	71597966	49790	32.29	1451	1453	1421	1894	1020	1457	1438.00	0.90	-17332	1505	1480	1465	1440	1425	1473	1433	207	437	500	990	1	1	41477862	595	6.93	0.80	12	0.12	207.00	1788.00	2655	20220906	-45.99	1306	20230726	9.80	2350	-38.98	20230209	1306	9.80	20230726	2655	-45.99	20220906	1306	9.80	20230726	3.33	N	246690	500	207 억	372043	N	N	0	N	N
97	20230816	090935	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1445	-12	5	-0.82	17622078	12176	7.90	1451	1453	1442	1894	1020	1457	1447.27	0.90	-6502	1505	1480	1465	1440	1425	1473	1433	207	437	500	990	1	1	41477862	599	6.98	0.81	12	0.03	207.00	1788.00	2655	20220906	-45.57	1306	20230726	10.64	2350	-38.51	20230209	1306	10.64	20230726	2655	-45.57	20220906	1306	10.64	20230726	3.33	N	246690	500	207 억	372043	N	N	0	N	N
98	20230814	160928	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1457	-34	5	-2.28	225939775	154161	204.09	1484	1490	1450	1938	1044	1491	1465.61	0.89	1451	1529	1509	1500	1480	1471	1505	1476	207	447	500	1010	1	1	41477862	604	7.04	0.81	12	0.37	207.00	1788.00	2655	20220906	-45.12	1306	20230726	11.56	2350	-38.00	20230209	1306	11.56	20230726	2655	-45.12	20220906	1306	11.56	20230726	3.32	N	246690	500	207 억	369611	N	N	1	N	N
99	20230814	150925	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1462	-29	5	-1.95	221145089	150873	199.73	1484	1490	1450	1938	1044	1491	1465.77	0.89	1452	1529	1509	1500	1480	1471	1505	1476	207	447	500	1010	1	1	41477862	606	7.06	0.82	12	0.36	207.00	1788.00	2655	20220906	-44.93	1306	20230726	11.94	2350	-37.79	20230209	1306	11.94	20230726	2655	-44.93	20220906	1306	11.94	20230726	3.32	N	246690	500	207 억	369611	N	N	1	N	N
100	20230814	140927	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1461	-30	5	-2.01	214574585	146384	193.79	1484	1490	1450	1938	1044	1491	1465.83	0.89	3473	1529	1509	1500	1480	1471	1505	1476	207	447	500	1010	1	1	41477862	606	7.06	0.82	12	0.35	207.00	1788.00	2655	20220906	-44.97	1306	20230726	11.87	2350	-37.83	20230209	1306	11.87	20230726	2655	-44.97	20220906	1306	11.87	20230726	3.32	N	246690	500	207 억	369611	N	N	1	N	N
101	20230814	130917	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1462	-29	5	-1.95	204761915	139677	184.91	1484	1490	1450	1938	1044	1491	1465.97	0.89	1927	1529	1509	1500	1480	1471	1505	1476	207	447	500	1010	1	1	41477862	606	7.06	0.82	12	0.34	207.00	1788.00	2655	20220906	-44.93	1306	20230726	11.94	2350	-37.79	20230209	1306	11.94	20230726	2655	-44.93	20220906	1306	11.94	20230726	3.32	N	246690	500	207 억	369611	N	N	1	N	N
102	20230814	120924	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1457	-34	5	-2.28	161252064	109765	145.31	1484	1490	1450	1938	1044	1491	1469.07	0.89	-2367	1529	1509	1500	1480	1471	1505	1476	207	447	500	1010	1	1	41477862	604	7.04	0.81	12	0.26	207.00	1788.00	2655	20220906	-45.12	1306	20230726	11.56	2350	-38.00	20230209	1306	11.56	20230726	2655	-45.12	20220906	1306	11.56	20230726	3.32	N	246690	500	207 억	369611	N	N	1	N	N
103	20230814	110918	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1483	-8	5	-0.54	101800657	69038	91.40	1484	1490	1468	1938	1044	1491	1474.56	0.89	-9292	1529	1509	1500	1480	1471	1505	1476	207	447	500	1010	1	1	41477862	615	7.16	0.83	12	0.17	207.00	1788.00	2655	20220906	-44.14	1306	20230726	13.55	2350	-36.89	20230209	1306	13.55	20230726	2655	-44.14	20220906	1306	13.55	20230726	3.32	N	246690	500	207 억	369611	N	N	1	N	N
104	20230814	100920	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1470	-21	5	-1.41	64573604	43737	57.90	1484	1490	1470	1938	1044	1491	1476.41	0.89	-2601	1529	1509	1500	1480	1471	1505	1476	207	447	500	1010	1	1	41477862	610	7.10	0.82	12	0.11	207.00	1788.00	2655	20220906	-44.63	1306	20230726	12.56	2350	-37.45	20230209	1306	12.56	20230726	2655	-44.63	20220906	1306	12.56	20230726	3.32	N	246690	500	207 억	369611	N	N	1	N	N
105	20230814	090918	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1478	-13	5	-0.87	17461713	11783	15.60	1484	1484	1478	1938	1044	1491	1481.94	0.89	-1689	1529	1509	1500	1480	1471	1505	1476	207	447	500	1010	1	1	41477862	613	7.14	0.83	12	0.03	207.00	1788.00	2655	20220906	-44.33	1306	20230726	13.17	2350	-37.11	20230209	1306	13.17	20230726	2655	-44.33	20220906	1306	13.17	20230726	3.32	N	246690	500	207 억	369611	N	N	1	N	N
106	20230811	160918	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1491	-16	5	-1.06	112537237	74826	44.98	1507	1520	1491	1959	1055	1507	1503.99	0.89	1431	1585	1546	1498	1459	1411	1565	1478	207	452	500	1020	1	1	41477862	618	7.20	0.83	12	0.18	207.00	1788.00	2655	20220906	-43.84	1306	20230726	14.17	2350	-36.55	20230209	1306	14.17	20230726	2655	-43.84	20220906	1306	14.17	20230726	3.29	N	246690	500	207 억	368331	N	N	1	N	N
107	20230811	150914	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1496	-11	5	-0.73	102183745	67902	40.82	1507	1520	1496	1959	1055	1507	1504.87	0.89	4217	1585	1546	1498	1459	1411	1565	1478	207	452	500	1020	1	1	41477862	621	7.23	0.84	12	0.16	207.00	1788.00	2655	20220906	-43.65	1306	20230726	14.55	2350	-36.34	20230209	1306	14.55	20230726	2655	-43.65	20220906	1306	14.55	20230726	3.29	N	246690	500	207 억	368331	N	N	0	N	N
108	20230811	140912	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1508	1	2	0.07	69434702	46053	27.68	1507	1520	1500	1959	1055	1507	1507.71	0.89	3880	1585	1546	1498	1459	1411	1565	1478	207	452	500	1020	1	1	41477862	625	7.29	0.84	12	0.11	207.00	1788.00	2655	20220906	-43.20	1306	20230726	15.47	2350	-35.83	20230209	1306	15.47	20230726	2655	-43.20	20220906	1306	15.47	20230726	3.29	N	246690	500	207 억	368331	N	N	0	N	N
109	20230811	130911	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1503	-4	5	-0.27	58114709	38537	23.17	1507	1520	1500	1959	1055	1507	1508.02	0.89	4284	1585	1546	1498	1459	1411	1565	1478	207	452	500	1020	1	1	41477862	623	7.26	0.84	12	0.09	207.00	1788.00	2655	20220906	-43.39	1306	20230726	15.08	2350	-36.04	20230209	1306	15.08	20230726	2655	-43.39	20220906	1306	15.08	20230726	3.29	N	246690	500	207 억	368331	N	N	0	N	N
110	20230811	120903	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1509	2	2	0.13	55167125	36575	21.99	1507	1520	1500	1959	1055	1507	1508.33	0.89	4284	1585	1546	1498	1459	1411	1565	1478	207	452	500	1020	1	1	41477862	626	7.29	0.84	12	0.09	207.00	1788.00	2655	20220906	-43.16	1306	20230726	15.54	2350	-35.79	20230209	1306	15.54	20230726	2655	-43.16	20220906	1306	15.54	20230726	3.29	N	246690	500	207 억	368331	N	N	0	N	N
111	20230811	110904	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1518	11	2	0.73	45301769	30021	18.05	1507	1520	1500	1959	1055	1507	1509.00	0.89	1255	1585	1546	1498	1459	1411	1565	1478	207	452	500	1020	1	1	41477862	630	7.33	0.85	12	0.07	207.00	1788.00	2655	20220906	-42.82	1306	20230726	16.23	2350	-35.40	20230209	1306	16.23	20230726	2655	-42.82	20220906	1306	16.23	20230726	3.29	N	246690	500	207 억	368331	N	N	0	N	N
112	20230811	100859	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1509	2	2	0.13	29534675	19613	11.79	1507	1520	1500	1959	1055	1507	1505.87	0.89	5040	1585	1546	1498	1459	1411	1565	1478	207	452	500	1020	1	1	41477862	626	7.29	0.84	12	0.05	207.00	1788.00	2655	20220906	-43.16	1306	20230726	15.54	2350	-35.79	20230209	1306	15.54	20230726	2655	-43.16	20220906	1306	15.54	20230726	3.29	N	246690	500	207 억	368331	N	N	0	N	N
113	20230811	090910	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1501	-6	5	-0.40	5200718	3456	2.08	1507	1508	1501	1959	1055	1507	1504.84	0.89	1570	1585	1546	1498	1459	1411	1565	1478	207	452	500	1020	1	1	41477862	623	7.25	0.84	12	0.01	207.00	1788.00	2655	20220906	-43.47	1306	20230726	14.93	2350	-36.13	20230209	1306	14.93	20230726	2655	-43.47	20220906	1306	14.93	20230726	3.29	N	246690	500	207 억	368331	N	N	0	N	N
114	20230810	160900	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1507	6	2	0.40	247873526	165935	162.53	1501	1537	1450	1951	1051	1501	1493.80	0.81	31109	1551	1526	1505	1480	1459	1538	1492	207	450	500	1020	1	1	41477862	625	7.28	0.84	12	0.40	207.00	1788.00	2655	20220906	-43.24	1306	20230726	15.39	2350	-35.87	20230209	1306	15.39	20230726	2655	-43.24	20220906	1306	15.39	20230726	3.22	N	246690	500	207 억	337222	N	N	1	N	N
115	20230810	150858	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1502	1	2	0.07	236609874	158433	155.18	1501	1537	1450	1951	1051	1501	1493.44	0.81	26193	1551	1526	1505	1480	1459	1538	1492	207	450	500	1020	1	1	41477862	623	7.26	0.84	12	0.38	207.00	1788.00	2655	20220906	-43.43	1306	20230726	15.01	2350	-36.09	20230209	1306	15.01	20230726	2655	-43.43	20220906	1306	15.01	20230726	3.22	N	246690	500	207 억	337222	N	N	1	N	N
116	20230810	140859	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1508	7	2	0.47	218722052	146538	143.53	1501	1537	1450	1951	1051	1501	1492.60	0.81	25483	1551	1526	1505	1480	1459	1538	1492	207	450	500	1020	1	1	41477862	625	7.29	0.84	12	0.35	207.00	1788.00	2655	20220906	-43.20	1306	20230726	15.47	2350	-35.83	20230209	1306	15.47	20230726	2655	-43.20	20220906	1306	15.47	20230726	3.22	N	246690	500	207 억	337222	N	N	1	N	N
117	20230810	130851	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1508	7	2	0.47	204369705	137042	134.23	1501	1537	1450	1951	1051	1501	1491.29	0.81	19671	1551	1526	1505	1480	1459	1538	1492	207	450	500	1020	1	1	41477862	625	7.29	0.84	12	0.33	207.00	1788.00	2655	20220906	-43.20	1306	20230726	15.47	2350	-35.83	20230209	1306	15.47	20230726	2655	-43.20	20220906	1306	15.47	20230726	3.22	N	246690	500	207 억	337222	N	N	1	N	N
118	20230810	120907	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1513	12	2	0.80	184672015	124026	121.48	1501	1537	1450	1951	1051	1501	1488.98	0.81	17531	1551	1526	1505	1480	1459	1538	1492	207	450	500	1020	1	1	41477862	628	7.31	0.85	12	0.30	207.00	1788.00	2655	20220906	-43.01	1306	20230726	15.85	2350	-35.62	20230209	1306	15.85	20230726	2655	-43.01	20220906	1306	15.85	20230726	3.22	N	246690	500	207 억	337222	N	N	1	N	N
119	20230810	110909	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1511	10	2	0.67	178228675	119769	117.31	1501	1537	1450	1951	1051	1501	1488.10	0.81	17658	1551	1526	1505	1480	1459	1538	1492	207	450	500	1020	1	1	41477862	627	7.30	0.85	12	0.29	207.00	1788.00	2655	20220906	-43.09	1306	20230726	15.70	2350	-35.70	20230209	1306	15.70	20230726	2655	-43.09	20220906	1306	15.70	20230726	3.22	N	246690	500	207 억	337222	N	N	1	N	N
120	20230810	100902	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1489	-12	5	-0.80	115277850	77496	75.91	1501	1537	1450	1951	1051	1501	1487.53	0.81	5839	1551	1526	1505	1480	1459	1538	1492	207	450	500	1020	1	1	41477862	618	7.19	0.83	12	0.19	207.00	1788.00	2655	20220906	-43.92	1306	20230726	14.01	2350	-36.64	20230209	1306	14.01	20230726	2655	-43.92	20220906	1306	14.01	20230726	3.22	N	246690	500	207 억	337222	N	N	1	N	N
121	20230810	090912	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1474	-27	5	-1.80	69448665	46526	45.57	1501	1537	1450	1951	1051	1501	1492.69	0.81	1673	1551	1526	1505	1480	1459	1538	1492	207	450	500	1020	1	1	41477862	611	7.12	0.82	12	0.11	207.00	1788.00	2655	20220906	-44.48	1306	20230726	12.86	2350	-37.28	20230209	1306	12.86	20230726	2655	-44.48	20220906	1306	12.86	20230726	3.22	N	246690	500	207 억	337222	N	N	1	N	N
122	20230809	160900	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1501	-1	5	-0.07	148880047	99067	82.77	1484	1530	1484	1952	1052	1502	1502.83	0.77	15974	1552	1526	1511	1485	1470	1519	1478	207	450	500	1020	1	1	41477862	623	7.25	0.84	12	0.24	207.00	1788.00	2655	20220906	-43.47	1306	20230726	14.93	2350	-36.13	20230209	1306	14.93	20230726	2655	-43.47	20220906	1306	14.93	20230726	3.25	N	246690	500	207 억	321248	N	N	1	N	N
123	20230809	150849	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1516	14	2	0.93	122045421	81194	67.84	1484	1530	1484	1952	1052	1502	1503.13	0.77	15728	1552	1526	1511	1485	1470	1519	1478	207	450	500	1020	1	1	41477862	629	7.32	0.85	12	0.20	207.00	1788.00	2655	20220906	-42.90	1306	20230726	16.08	2350	-35.49	20230209	1306	16.08	20230726	2655	-42.90	20220906	1306	16.08	20230726	3.25	N	246690	500	207 억	321248	N	N	136	N	N
124	20230809	140847	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1508	6	2	0.40	99965941	66569	55.62	1484	1530	1484	1952	1052	1502	1501.69	0.77	12974	1552	1526	1511	1485	1470	1519	1478	207	450	500	1020	1	1	41477862	625	7.29	0.84	12	0.16	207.00	1788.00	2655	20220906	-43.20	1306	20230726	15.47	2350	-35.83	20230209	1306	15.47	20230726	2655	-43.20	20220906	1306	15.47	20230726	3.25	N	246690	500	207 억	321248	N	N	136	N	N
125	20230809	130908	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1500	-2	5	-0.13	77878830	51864	43.33	1484	1530	1484	1952	1052	1502	1501.60	0.77	9504	1552	1526	1511	1485	1470	1519	1478	207	450	500	1020	1	1	41477862	622	7.25	0.84	12	0.13	207.00	1788.00	2655	20220906	-43.50	1306	20230726	14.85	2350	-36.17	20230209	1306	14.85	20230726	2655	-43.50	20220906	1306	14.85	20230726	3.25	N	246690	500	207 억	321248	N	N	136	N	N
126	20230809	120905	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1506	4	2	0.27	65694491	43749	36.55	1484	1530	1484	1952	1052	1502	1501.62	0.77	6632	1552	1526	1511	1485	1470	1519	1478	207	450	500	1020	1	1	41477862	625	7.28	0.84	12	0.11	207.00	1788.00	2655	20220906	-43.28	1306	20230726	15.31	2350	-35.91	20230209	1306	15.31	20230726	2655	-43.28	20220906	1306	15.31	20230726	3.25	N	246690	500	207 억	321248	N	N	136	N	N
127	20230809	110858	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1503	1	2	0.07	60078575	40020	33.44	1484	1530	1484	1952	1052	1502	1501.21	0.77	7116	1552	1526	1511	1485	1470	1519	1478	207	450	500	1020	1	1	41477862	623	7.26	0.84	12	0.10	207.00	1788.00	2655	20220906	-43.39	1306	20230726	15.08	2350	-36.04	20230209	1306	15.08	20230726	2655	-43.39	20220906	1306	15.08	20230726	3.25	N	246690	500	207 억	321248	N	N	136	N	N
128	20230809	100847	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1509	7	2	0.47	55109927	36724	30.68	1484	1530	1484	1952	1052	1502	1500.65	0.77	8921	1552	1526	1511	1485	1470	1519	1478	207	450	500	1020	1	1	41477862	626	7.29	0.84	12	0.09	207.00	1788.00	2655	20220906	-43.16	1306	20230726	15.54	2350	-35.79	20230209	1306	15.54	20230726	2655	-43.16	20220906	1306	15.54	20230726	3.25	N	246690	500	207 억	321248	N	N	136	N	N
129	20230809	090852	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1530	28	2	1.86	42752356	28597	23.89	1484	1530	1484	1952	1052	1502	1494.99	0.77	11149	1552	1526	1511	1485	1470	1519	1478	207	450	500	1020	1	1	41477862	635	7.39	0.86	12	0.07	207.00	1788.00	2655	20220906	-42.37	1306	20230726	17.15	2350	-34.89	20230209	1306	17.15	20230726	2655	-42.37	20220906	1306	17.15	20230726	3.25	N	246690	500	207 억	321248	N	N	136	N	N
130	20230808	160908	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1502	-18	5	-1.18	180300364	119686	66.23	1520	1537	1496	1976	1064	1520	1506.45	0.84	-28806	1552	1536	1508	1492	1464	1544	1500	207	456	500	1030	1	1	41477862	623	7.26	0.84	12	0.29	207.00	1788.00	2655	20220906	-43.43	1306	20230726	15.01	2350	-36.09	20230209	1306	15.01	20230726	2655	-43.43	20220906	1306	15.01	20230726	3.23	N	246690	500	207 억	349881	N	N	136	N	N
131	20230808	150857	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1507	-13	5	-0.86	177974221	118141	65.38	1520	1537	1496	1976	1064	1520	1506.46	0.84	-28476	1552	1536	1508	1492	1464	1544	1500	207	456	500	1030	1	1	41477862	625	7.28	0.84	12	0.28	207.00	1788.00	2655	20220906	-43.24	1306	20230726	15.39	2350	-35.87	20230209	1306	15.39	20230726	2655	-43.24	20220906	1306	15.39	20230726	3.23	N	246690	500	207 억	349881	N	N	569	N	N
132	20230808	140853	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1506	-14	5	-0.92	136638449	90616	50.14	1520	1537	1496	1976	1064	1520	1507.88	0.84	-20710	1552	1536	1508	1492	1464	1544	1500	207	456	500	1030	1	1	41477862	625	7.28	0.84	12	0.22	207.00	1788.00	2655	20220906	-43.28	1306	20230726	15.31	2350	-35.91	20230209	1306	15.31	20230726	2655	-43.28	20220906	1306	15.31	20230726	3.23	N	246690	500	207 억	349881	N	N	569	N	N
133	20230808	130845	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1498	-22	5	-1.45	110756737	73375	40.60	1520	1537	1496	1976	1064	1520	1509.46	0.84	-18176	1552	1536	1508	1492	1464	1544	1500	207	456	500	1030	1	1	41477862	621	7.24	0.84	12	0.18	207.00	1788.00	2655	20220906	-43.58	1306	20230726	14.70	2350	-36.26	20230209	1306	14.70	20230726	2655	-43.58	20220906	1306	14.70	20230726	3.23	N	246690	500	207 억	349881	N	N	569	N	N
134	20230808	120851	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1500	-20	5	-1.32	101145510	66974	37.06	1520	1537	1496	1976	1064	1520	1510.22	0.84	-16602	1552	1536	1508	1492	1464	1544	1500	207	456	500	1030	1	1	41477862	622	7.25	0.84	12	0.16	207.00	1788.00	2655	20220906	-43.50	1306	20230726	14.85	2350	-36.17	20230209	1306	14.85	20230726	2655	-43.50	20220906	1306	14.85	20230726	3.23	N	246690	500	207 억	349881	N	N	569	N	N
135	20230808	110839	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1500	-20	5	-1.32	92949148	61511	34.04	1520	1537	1496	1976	1064	1520	1511.10	0.84	-14816	1552	1536	1508	1492	1464	1544	1500	207	456	500	1030	1	1	41477862	622	7.25	0.84	12	0.15	207.00	1788.00	2655	20220906	-43.50	1306	20230726	14.85	2350	-36.17	20230209	1306	14.85	20230726	2655	-43.50	20220906	1306	14.85	20230726	3.23	N	246690	500	207 억	349881	N	N	569	N	N
136	20230808	100853	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1509	-11	5	-0.72	56952166	37530	20.77	1520	1537	1501	1976	1064	1520	1517.51	0.84	-7708	1552	1536	1508	1492	1464	1544	1500	207	456	500	1030	1	1	41477862	626	7.29	0.84	12	0.09	207.00	1788.00	2655	20220906	-43.16	1306	20230726	15.54	2350	-35.79	20230209	1306	15.54	20230726	2655	-43.16	20220906	1306	15.54	20230726	3.23	N	246690	500	207 억	349881	N	N	569	N	N
137	20230808	090858	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1533	13	2	0.86	21875161	14374	7.95	1520	1537	1520	1976	1064	1520	1521.86	0.84	-91	1552	1536	1508	1492	1464	1544	1500	207	456	500	1030	1	1	41477862	636	7.41	0.86	12	0.03	207.00	1788.00	2655	20220906	-42.26	1306	20230726	17.38	2350	-34.77	20230209	1306	17.38	20230726	2655	-42.26	20220906	1306	17.38	20230726	3.23	N	246690	500	207 억	349881	N	N	569	N	N
138	20230807	160849	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1520	30	2	2.01	268198153	178594	28.22	1490	1524	1480	1937	1043	1490	1501.73	0.80	18814	1662	1575	1518	1431	1374	1619	1475	207	447	500	1010	1	1	41477862	630	7.34	0.85	12	0.43	207.00	1788.00	2655	20220906	-42.75	1306	20230726	16.39	2350	-35.32	20230209	1306	16.39	20230726	2655	-42.75	20220906	1306	16.39	20230726	3.23	N	246690	500	207 억	331072	N	N	569	N	N
139	20230807	150849	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1517	27	2	1.81	228301889	152325	24.06	1490	1524	1480	1937	1043	1490	1498.80	0.80	19633	1662	1575	1518	1431	1374	1619	1475	207	447	500	1010	1	1	41477862	629	7.33	0.85	12	0.37	207.00	1788.00	2655	20220906	-42.86	1306	20230726	16.16	2350	-35.45	20230209	1306	16.16	20230726	2655	-42.86	20220906	1306	16.16	20230726	3.23	N	246690	500	207 억	331072	N	N	93	N	N
140	20230807	140853	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1501	11	2	0.74	205963618	137590	21.74	1490	1513	1480	1937	1043	1490	1496.95	0.80	12567	1662	1575	1518	1431	1374	1619	1475	207	447	500	1010	1	1	41477862	623	7.25	0.84	12	0.33	207.00	1788.00	2655	20220906	-43.47	1306	20230726	14.93	2350	-36.13	20230209	1306	14.93	20230726	2655	-43.47	20220906	1306	14.93	20230726	3.23	N	246690	500	207 억	331072	N	N	93	N	N
141	20230807	130844	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1509	19	2	1.28	182971920	122328	19.33	1490	1513	1480	1937	1043	1490	1495.76	0.80	9816	1662	1575	1518	1431	1374	1619	1475	207	447	500	1010	1	1	41477862	626	7.29	0.84	12	0.29	207.00	1788.00	2655	20220906	-43.16	1306	20230726	15.54	2350	-35.79	20230209	1306	15.54	20230726	2655	-43.16	20220906	1306	15.54	20230726	3.23	N	246690	500	207 억	331072	N	N	93	N	N
142	20230807	120843	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1508	18	2	1.21	161403683	107999	17.06	1490	1513	1480	1937	1043	1490	1494.50	0.80	7406	1662	1575	1518	1431	1374	1619	1475	207	447	500	1010	1	1	41477862	625	7.29	0.84	12	0.26	207.00	1788.00	2655	20220906	-43.20	1306	20230726	15.47	2350	-35.83	20230209	1306	15.47	20230726	2655	-43.20	20220906	1306	15.47	20230726	3.23	N	246690	500	207 억	331072	N	N	93	N	N
143	20230807	110836	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1507	17	2	1.14	125581375	84180	13.30	1490	1511	1480	1937	1043	1490	1491.83	0.80	-1209	1662	1575	1518	1431	1374	1619	1475	207	447	500	1010	1	1	41477862	625	7.28	0.84	12	0.20	207.00	1788.00	2655	20220906	-43.24	1306	20230726	15.39	2350	-35.87	20230209	1306	15.39	20230726	2655	-43.24	20220906	1306	15.39	20230726	3.23	N	246690	500	207 억	331072	N	N	93	N	N
144	20230807	100847	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1495	5	2	0.34	89812633	60331	9.53	1490	1511	1480	1937	1043	1490	1488.66	0.80	-5538	1662	1575	1518	1431	1374	1619	1475	207	447	500	1010	1	1	41477862	620	7.22	0.84	12	0.15	207.00	1788.00	2655	20220906	-43.69	1306	20230726	14.47	2350	-36.38	20230209	1306	14.47	20230726	2655	-43.69	20220906	1306	14.47	20230726	3.23	N	246690	500	207 억	331072	N	N	93	N	N
145	20230807	090844	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1489	-1	5	-0.07	37901482	25363	4.01	1490	1511	1482	1937	1043	1490	1494.41	0.80	-7164	1662	1575	1518	1431	1374	1619	1475	207	447	500	1010	1	1	41477862	618	7.19	0.83	12	0.06	207.00	1788.00	2655	20220906	-43.92	1306	20230726	14.01	2350	-36.64	20230209	1306	14.01	20230726	2655	-43.92	20220906	1306	14.01	20230726	3.23	N	246690	500	207 억	331072	N	N	93	N	N
146	20230804	160839	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1490	28	2	1.92	966122917	631216	479.76	1462	1605	1461	1900	1024	1462	1530.58	1.05	-103913	1512	1487	1460	1435	1408	1473	1421	207	438	500	990	1	1	41477862	618	7.20	0.83	12	1.52	207.00	1788.00	2655	20220906	-43.88	1306	20230726	14.09	2350	-36.60	20230209	1306	14.09	20230726	2655	-43.88	20220906	1306	14.09	20230726	3.22	N	246690	500	207 억	436935	N	N	93	N	N
147	20230804	150837	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1475	13	2	0.89	954980086	623727	474.07	1462	1605	1461	1900	1024	1462	1531.09	1.05	-104411	1512	1487	1460	1435	1408	1473	1421	207	438	500	990	1	1	41477862	612	7.13	0.82	12	1.50	207.00	1788.00	2655	20220906	-44.44	1306	20230726	12.94	2350	-37.23	20230209	1306	12.94	20230726	2655	-44.44	20220906	1306	12.94	20230726	3.22	N	246690	500	207 억	436935	N	N	143	N	N
148	20230804	140851	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1474	12	2	0.82	941198633	614377	466.96	1462	1605	1461	1900	1024	1462	1531.96	1.05	-106913	1512	1487	1460	1435	1408	1473	1421	207	438	500	990	1	1	41477862	611	7.12	0.82	12	1.48	207.00	1788.00	2655	20220906	-44.48	1306	20230726	12.86	2350	-37.28	20230209	1306	12.86	20230726	2655	-44.48	20220906	1306	12.86	20230726	3.22	N	246690	500	207 억	436935	N	N	143	N	N
149	20230804	130835	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1476	14	2	0.96	936034567	610877	464.30	1462	1605	1461	1900	1024	1462	1532.28	1.05	-106492	1512	1487	1460	1435	1408	1473	1421	207	438	500	990	1	1	41477862	612	7.13	0.83	12	1.47	207.00	1788.00	2655	20220906	-44.41	1306	20230726	13.02	2350	-37.19	20230209	1306	13.02	20230726	2655	-44.41	20220906	1306	13.02	20230726	3.22	N	246690	500	207 억	436935	N	N	143	N	N
150	20230804	120832	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1484	22	2	1.50	892867208	581548	442.01	1462	1605	1461	1900	1024	1462	1535.33	1.05	-97537	1512	1487	1460	1435	1408	1473	1421	207	438	500	990	1	1	41477862	616	7.17	0.83	12	1.40	207.00	1788.00	2655	20220906	-44.11	1306	20230726	13.63	2350	-36.85	20230209	1306	13.63	20230726	2655	-44.11	20220906	1306	13.63	20230726	3.22	N	246690	500	207 억	436935	N	N	143	N	N
151	20230804	110843	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1481	19	2	1.30	841062999	546525	415.39	1462	1605	1461	1900	1024	1462	1538.93	1.05	-94250	1512	1487	1460	1435	1408	1473	1421	207	438	500	990	1	1	41477862	614	7.15	0.83	12	1.32	207.00	1788.00	2655	20220906	-44.22	1306	20230726	13.40	2350	-36.98	20230209	1306	13.40	20230726	2655	-44.22	20220906	1306	13.40	20230726	3.22	N	246690	500	207 억	436935	N	N	143	N	N
152	20230804	100827	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1496	34	2	2.33	779070538	504772	383.66	1462	1605	1461	1900	1024	1462	1543.41	1.05	-90821	1512	1487	1460	1435	1408	1473	1421	207	438	500	990	1	1	41477862	621	7.23	0.84	12	1.22	207.00	1788.00	2655	20220906	-43.65	1306	20230726	14.55	2350	-36.34	20230209	1306	14.55	20230726	2655	-43.65	20220906	1306	14.55	20230726	3.22	N	246690	500	207 억	436935	N	N	143	N	N
153	20230804	090828	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1605	143	2	9.78	294662460	189564	144.08	1462	1605	1461	1900	1024	1462	1554.42	1.05	-27419	1512	1487	1460	1435	1408	1473	1421	207	438	500	990	1	1	41477862	666	7.75	0.90	12	0.46	207.00	1788.00	2655	20220906	-39.55	1306	20230726	22.89	2350	-31.70	20230209	1306	22.89	20230726	2655	-39.55	20220906	1306	22.89	20230726	3.22	N	246690	500	207 억	436935	N	N	143	N	N
154	20230803	160830	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1462	-5	5	-0.34	189959053	129965	132.91	1464	1485	1433	1907	1027	1467	1461.61	1.05	493	1537	1502	1479	1444	1421	1490	1432	207	440	500	990	1	1	41477862	606	7.06	0.82	12	0.31	207.00	1788.00	2655	20220906	-44.93	1306	20230726	11.94	2350	-37.79	20230209	1306	11.94	20230726	2655	-44.93	20220906	1306	11.94	20230726	3.27	N	246690	500	207 억	435215	N	N	143	N	N
155	20230803	150837	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1471	4	2	0.27	175662442	120195	122.92	1464	1485	1433	1907	1027	1467	1461.48	1.05	-61	1537	1502	1479	1444	1421	1490	1432	207	440	500	990	1	1	41477862	610	7.11	0.82	12	0.29	207.00	1788.00	2655	20220906	-44.60	1306	20230726	12.63	2350	-37.40	20230209	1306	12.63	20230726	2655	-44.60	20220906	1306	12.63	20230726	3.27	N	246690	500	207 억	435215	N	N	21	N	N
156	20230803	140829	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1478	11	2	0.75	162859014	111462	113.98	1464	1485	1433	1907	1027	1467	1461.12	1.05	-5017	1537	1502	1479	1444	1421	1490	1432	207	440	500	990	1	1	41477862	613	7.14	0.83	12	0.27	207.00	1788.00	2655	20220906	-44.33	1306	20230726	13.17	2350	-37.11	20230209	1306	13.17	20230726	2655	-44.33	20220906	1306	13.17	20230726	3.27	N	246690	500	207 억	435215	N	N	21	N	N
157	20230803	130832	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1466	-1	5	-0.07	130056969	89175	91.19	1464	1485	1433	1907	1027	1467	1458.45	1.05	-7937	1537	1502	1479	1444	1421	1490	1432	207	440	500	990	1	1	41477862	608	7.08	0.82	12	0.21	207.00	1788.00	2655	20220906	-44.78	1306	20230726	12.25	2350	-37.62	20230209	1306	12.25	20230726	2655	-44.78	20220906	1306	12.25	20230726	3.27	N	246690	500	207 억	435215	N	N	21	N	N
158	20230803	120835	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1468	1	2	0.07	128006320	87776	89.76	1464	1485	1433	1907	1027	1467	1458.33	1.05	-7743	1537	1502	1479	1444	1421	1490	1432	207	440	500	990	1	1	41477862	609	7.09	0.82	12	0.21	207.00	1788.00	2655	20220906	-44.71	1306	20230726	12.40	2350	-37.53	20230209	1306	12.40	20230726	2655	-44.71	20220906	1306	12.40	20230726	3.27	N	246690	500	207 억	435215	N	N	21	N	N
159	20230803	110825	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1450	-17	5	-1.16	89088128	61134	62.52	1464	1485	1433	1907	1027	1467	1457.26	1.05	-2853	1537	1502	1479	1444	1421	1490	1432	207	440	500	990	1	1	41477862	601	7.00	0.81	12	0.15	207.00	1788.00	2655	20220906	-45.39	1306	20230726	11.03	2350	-38.30	20230209	1306	11.03	20230726	2655	-45.39	20220906	1306	11.03	20230726	3.27	N	246690	500	207 억	435215	N	N	21	N	N
160	20230803	100823	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1467	0	3	0.00	42892474	29272	29.93	1464	1485	1433	1907	1027	1467	1465.31	1.05	-8373	1537	1502	1479	1444	1421	1490	1432	207	440	500	990	1	1	41477862	608	7.09	0.82	12	0.07	207.00	1788.00	2655	20220906	-44.75	1306	20230726	12.33	2350	-37.57	20230209	1306	12.33	20230726	2655	-44.75	20220906	1306	12.33	20230726	3.27	N	246690	500	207 억	435215	N	N	21	N	N
161	20230803	090825	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1476	9	2	0.61	18361653	12475	12.76	1464	1485	1433	1907	1027	1467	1471.88	1.05	-5233	1537	1502	1479	1444	1421	1490	1432	207	440	500	990	1	1	41477862	612	7.13	0.83	12	0.03	207.00	1788.00	2655	20220906	-44.41	1306	20230726	13.02	2350	-37.19	20230209	1306	13.02	20230726	2655	-44.41	20220906	1306	13.02	20230726	3.27	N	246690	500	207 억	435215	N	N	21	N	N
162	20230802	160830	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1467	-32	5	-2.13	144200971	97284	48.29	1499	1514	1456	1948	1050	1499	1482.27	1.08	-11299	1552	1525	1473	1446	1394	1539	1460	207	449	500	1010	1	1	41477862	608	7.09	0.82	12	0.23	207.00	1788.00	2655	20220906	-44.75	1306	20230726	12.33	2350	-37.57	20230209	1306	12.33	20230726	2655	-44.75	20220906	1306	12.33	20230726	3.25	N	246690	500	207 억	446252	N	N	21	N	N
163	20230802	150841	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1462	-37	5	-2.47	135275845	91187	45.26	1499	1514	1456	1948	1050	1499	1483.50	1.08	-9269	1552	1525	1473	1446	1394	1539	1460	207	449	500	1010	1	1	41477862	606	7.06	0.82	12	0.22	207.00	1788.00	2655	20220906	-44.93	1306	20230726	11.94	2350	-37.79	20230209	1306	11.94	20230726	2655	-44.93	20220906	1306	11.94	20230726	3.25	N	246690	500	207 억	446252	N	N	45	N	N
164	20230802	140831	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1471	-28	5	-1.87	123991788	83448	41.42	1499	1514	1459	1948	1050	1499	1485.86	1.08	-9799	1552	1525	1473	1446	1394	1539	1460	207	449	500	1010	1	1	41477862	610	7.11	0.82	12	0.20	207.00	1788.00	2655	20220906	-44.60	1306	20230726	12.63	2350	-37.40	20230209	1306	12.63	20230726	2655	-44.60	20220906	1306	12.63	20230726	3.25	N	246690	500	207 억	446252	N	N	45	N	N
165	20230802	130825	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1476	-23	5	-1.53	115159738	77418	38.43	1499	1514	1469	1948	1050	1499	1487.51	1.08	-7420	1552	1525	1473	1446	1394	1539	1460	207	449	500	1010	1	1	41477862	612	7.13	0.83	12	0.19	207.00	1788.00	2655	20220906	-44.41	1306	20230726	13.02	2350	-37.19	20230209	1306	13.02	20230726	2655	-44.41	20220906	1306	13.02	20230726	3.25	N	246690	500	207 억	446252	N	N	45	N	N
166	20230802	120820	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1480	-19	5	-1.27	95306984	63936	31.73	1499	1514	1470	1948	1050	1499	1490.66	1.08	-8039	1552	1525	1473	1446	1394	1539	1460	207	449	500	1010	1	1	41477862	614	7.15	0.83	12	0.15	207.00	1788.00	2655	20220906	-44.26	1306	20230726	13.32	2350	-37.02	20230209	1306	13.32	20230726	2655	-44.26	20220906	1306	13.32	20230726	3.25	N	246690	500	207 억	446252	N	N	45	N	N
167	20230802	110822	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1495	-4	5	-0.27	53945670	36060	17.90	1499	1514	1470	1948	1050	1499	1496.00	1.08	1038	1552	1525	1473	1446	1394	1539	1460	207	449	500	1010	1	1	41477862	620	7.22	0.84	12	0.09	207.00	1788.00	2655	20220906	-43.69	1306	20230726	14.47	2350	-36.38	20230209	1306	14.47	20230726	2655	-43.69	20220906	1306	14.47	20230726	3.25	N	246690	500	207 억	446252	N	N	45	N	N
168	20230802	100825	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1507	8	2	0.53	49909116	33373	16.56	1499	1514	1470	1948	1050	1499	1495.49	1.08	1872	1552	1525	1473	1446	1394	1539	1460	207	449	500	1010	1	1	41477862	625	7.28	0.84	12	0.08	207.00	1788.00	2655	20220906	-43.24	1306	20230726	15.39	2350	-35.87	20230209	1306	15.39	20230726	2655	-43.24	20220906	1306	15.39	20230726	3.25	N	246690	500	207 억	446252	N	N	45	N	N
169	20230802	090823	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1497	-2	5	-0.13	9736260	6544	3.25	1499	1499	1470	1948	1050	1499	1487.81	1.08	21	1552	1525	1473	1446	1394	1539	1460	207	449	500	1010	1	1	41477862	621	7.23	0.84	12	0.02	207.00	1788.00	2655	20220906	-43.62	1306	20230726	14.62	2350	-36.30	20230209	1306	14.62	20230726	2655	-43.62	20220906	1306	14.62	20230726	3.25	N	246690	500	207 억	446252	N	N	45	N	N
170	20230801	160822	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1499	82	2	5.79	296873476	201461	148.55	1421	1500	1421	1842	992	1417	1473.52	1.00	30025	1465	1441	1421	1397	1377	1431	1387	207	425	500	960	1	1	41477862	622	7.24	0.84	12	0.49	207.00	1788.00	2655	20220906	-43.54	1306	20230726	14.78	2350	-36.21	20230209	1306	14.78	20230726	2655	-43.54	20220906	1306	14.78	20230726	3.26	N	246690	500	207 억	416489	N	N	45	N	N
171	20230801	150819	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1489	72	2	5.08	270065136	183554	135.34	1421	1498	1421	1842	992	1417	1471.31	1.00	29906	1465	1441	1421	1397	1377	1431	1387	207	425	500	960	1	1	41477862	618	7.19	0.83	12	0.44	207.00	1788.00	2655	20220906	-43.92	1306	20230726	14.01	2350	-36.64	20230209	1306	14.01	20230726	2655	-43.92	20220906	1306	14.01	20230726	3.26	N	246690	500	207 억	416489	N	N	78	N	N
172	20230801	140835	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1490	73	2	5.15	229099801	155965	115.00	1421	1498	1421	1842	992	1417	1468.92	1.00	20845	1465	1441	1421	1397	1377	1431	1387	207	425	500	960	1	1	41477862	618	7.20	0.83	12	0.38	207.00	1788.00	2655	20220906	-43.88	1306	20230726	14.09	2350	-36.60	20230209	1306	14.09	20230726	2655	-43.88	20220906	1306	14.09	20230726	3.26	N	246690	500	207 억	416489	N	N	78	N	N
173	20230801	130816	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1497	80	2	5.65	179146136	122401	90.25	1421	1498	1421	1842	992	1417	1463.60	1.00	20397	1465	1441	1421	1397	1377	1431	1387	207	425	500	960	1	1	41477862	621	7.23	0.84	12	0.30	207.00	1788.00	2655	20220906	-43.62	1306	20230726	14.62	2350	-36.30	20230209	1306	14.62	20230726	2655	-43.62	20220906	1306	14.62	20230726	3.26	N	246690	500	207 억	416489	N	N	78	N	N
174	20230801	120816	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1478	61	2	4.30	135682073	93189	68.71	1421	1484	1421	1842	992	1417	1455.99	1.00	17110	1465	1441	1421	1397	1377	1431	1387	207	425	500	960	1	1	41477862	613	7.14	0.83	12	0.22	207.00	1788.00	2655	20220906	-44.33	1306	20230726	13.17	2350	-37.11	20230209	1306	13.17	20230726	2655	-44.33	20220906	1306	13.17	20230726	3.26	N	246690	500	207 억	416489	N	N	78	N	N
175	20230801	110813	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1475	58	2	4.09	122274760	84119	62.02	1421	1484	1421	1842	992	1417	1453.59	1.00	17700	1465	1441	1421	1397	1377	1431	1387	207	425	500	960	1	1	41477862	612	7.13	0.82	12	0.20	207.00	1788.00	2655	20220906	-44.44	1306	20230726	12.94	2350	-37.23	20230209	1306	12.94	20230726	2655	-44.44	20220906	1306	12.94	20230726	3.26	N	246690	500	207 억	416489	N	N	78	N	N
176	20230801	100818	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1456	39	2	2.75	68405525	47407	34.96	1421	1459	1421	1842	992	1417	1442.94	1.00	13000	1465	1441	1421	1397	1377	1431	1387	207	425	500	960	1	1	41477862	604	7.03	0.81	12	0.11	207.00	1788.00	2655	20220906	-45.16	1306	20230726	11.49	2350	-38.04	20230209	1306	11.49	20230726	2655	-45.16	20220906	1306	11.49	20230726	3.26	N	246690	500	207 억	416489	N	N	78	N	N
177	20230801	090811	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1422	5	2	0.35	9212171	6460	4.76	1421	1432	1421	1842	992	1417	1426.03	1.00	778	1465	1441	1421	1397	1377	1431	1387	207	425	500	960	1	1	41477862	590	6.87	0.80	12	0.02	207.00	1788.00	2655	20220906	-46.44	1306	20230726	8.88	2350	-39.49	20230209	1306	8.88	20230726	2655	-46.44	20220906	1306	8.88	20230726	3.26	N	246690	500	207 억	416489	N	N	78	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History