KissMeData/425290/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20230831	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-30	5	-1.15	91632780	35052	147.83	2600	2665	2575	3390	1830	2610	2614.07	1.82	957	2663	2636	2603	2576	2543	2650	2590	6	780	100	1560	5	1	5520000	142	122.86	1.34	12	0.63	21.00	1925.00	6010	20220830	-57.07	2500	20230822	3.20	4740	-45.57	20230222	2500	3.20	20230822	5990	-56.93	20220908	2500	3.20	20230822	0.27	N	425290	100	5 억	100724	N	N	N	N
3	20230831	151615	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-25	5	-0.96	85216725	32570	137.36	2600	2665	2575	3390	1830	2610	2616.42	1.82	3030	2663	2636	2603	2576	2543	2650	2590	6	780	100	1560	5	1	5520000	143	123.10	1.34	12	0.59	21.00	1925.00	6010	20220830	-56.99	2500	20230822	3.40	4740	-45.46	20230222	2500	3.40	20230822	5990	-56.84	20220908	2500	3.40	20230822	0.27	N	425290	100	5 억	100724	N	N	N	N
4	20230831	141745	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	30	2	1.15	33341100	12791	53.95	2600	2640	2590	3390	1830	2610	2606.61	1.82	78	2663	2636	2603	2576	2543	2650	2590	6	780	100	1560	5	1	5520000	146	125.71	1.37	12	0.23	21.00	1925.00	6010	20220830	-56.07	2500	20230822	5.60	4740	-44.30	20230222	2500	5.60	20230822	5990	-55.93	20220908	2500	5.60	20230822	0.27	N	425290	100	5 억	100724	N	N	N	N
5	20230831	131703	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	15	2	0.57	24857835	9561	40.32	2600	2630	2590	3390	1830	2610	2599.92	1.82	692	2663	2636	2603	2576	2543	2650	2590	6	780	100	1560	5	1	5520000	145	125.00	1.36	12	0.17	21.00	1925.00	6010	20220830	-56.32	2500	20230822	5.00	4740	-44.62	20230222	2500	5.00	20230822	5990	-56.18	20220908	2500	5.00	20230822	0.27	N	425290	100	5 억	100724	N	N	N	N
6	20230831	121803	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-15	5	-0.57	23023420	8859	37.36	2600	2630	2590	3390	1830	2610	2598.87	1.82	708	2663	2636	2603	2576	2543	2650	2590	6	780	100	1560	5	1	5520000	143	123.57	1.35	12	0.16	21.00	1925.00	6010	20220830	-56.82	2500	20230822	3.80	4740	-45.25	20230222	2500	3.80	20230822	5990	-56.68	20220908	2500	3.80	20230822	0.27	N	425290	100	5 억	100724	N	N	N	N
7	20230831	112247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-10	5	-0.38	17515225	6750	28.47	2600	2630	2590	3390	1830	2610	2594.85	1.82	844	2663	2636	2603	2576	2543	2650	2590	6	780	100	1560	5	1	5520000	144	123.81	1.35	12	0.12	21.00	1925.00	6010	20220830	-56.74	2500	20230822	4.00	4740	-45.15	20230222	2500	4.00	20230822	5990	-56.59	20220908	2500	4.00	20230822	0.27	N	425290	100	5 억	100724	N	N	N	N
8	20230831	101852	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	5	2	0.19	16503720	6361	26.83	2600	2630	2590	3390	1830	2610	2594.52	1.82	945	2663	2636	2603	2576	2543	2650	2590	6	780	100	1560	5	1	5520000	144	124.52	1.36	12	0.12	21.00	1925.00	6010	20220830	-56.49	2500	20230822	4.60	4740	-44.83	20230222	2500	4.60	20230822	5990	-56.34	20220908	2500	4.60	20230822	0.27	N	425290	100	5 억	100724	N	N	N	N
9	20230831	091730	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	10	2	0.38	3362385	1291	5.44	2600	2630	2600	3390	1830	2610	2604.48	1.82	-14	2663	2636	2603	2576	2543	2650	2590	6	780	100	1560	5	1	5520000	145	124.76	1.36	12	0.02	21.00	1925.00	6010	20220830	-56.41	2500	20230822	4.80	4740	-44.73	20230222	2500	4.80	20230822	5990	-56.26	20220908	2500	4.80	20230822	0.27	N	425290	100	5 억	100724	N	N	N	N
10	20230830	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	25	2	0.97	59743230	22933	134.44	2605	2630	2570	3360	1810	2585	2605.12	1.79	1986	2638	2611	2578	2551	2518	2595	2535	6	775	100	1550	5	1	5520000	144	124.29	1.36	12	0.42	21.00	1925.00	6010	20220830	-56.57	2500	20230822	4.40	4740	-44.94	20230222	2500	4.40	20230822	6010	-56.57	20220830	2500	4.40	20230822	0.27	N	425290	100	5 억	98692	N	N	N	N
11	20230830	151548	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	35	2	1.35	59221220	22733	133.27	2605	2630	2570	3360	1810	2585	2605.08	1.79	2010	2638	2611	2578	2551	2518	2595	2535	6	775	100	1550	5	1	5520000	145	124.76	1.36	12	0.41	21.00	1925.00	6010	20220830	-56.41	2500	20230822	4.80	4740	-44.73	20230222	2500	4.80	20230822	6010	-56.41	20220830	2500	4.80	20230822	0.27	N	425290	100	5 억	98692	N	N	N	N
12	20230830	141646	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	30	2	1.16	55578410	21342	125.11	2605	2630	2570	3360	1810	2585	2604.18	1.79	2028	2638	2611	2578	2551	2518	2595	2535	6	775	100	1550	5	1	5520000	144	124.52	1.36	12	0.39	21.00	1925.00	6010	20220830	-56.49	2500	20230822	4.60	4740	-44.83	20230222	2500	4.60	20230822	6010	-56.49	20220830	2500	4.60	20230822	0.27	N	425290	100	5 억	98692	N	N	N	N
13	20230830	131647	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	30	2	1.16	53491765	20544	120.44	2605	2630	2570	3360	1810	2585	2603.77	1.79	2066	2638	2611	2578	2551	2518	2595	2535	6	775	100	1550	5	1	5520000	144	124.52	1.36	12	0.37	21.00	1925.00	6010	20220830	-56.49	2500	20230822	4.60	4740	-44.83	20230222	2500	4.60	20230822	6010	-56.49	20220830	2500	4.60	20230822	0.27	N	425290	100	5 억	98692	N	N	N	N
14	20230830	121658	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	40	2	1.55	50386970	19356	113.47	2605	2630	2570	3360	1810	2585	2603.17	1.79	2091	2638	2611	2578	2551	2518	2595	2535	6	775	100	1550	5	1	5520000	145	125.00	1.36	12	0.35	21.00	1925.00	6010	20220830	-56.32	2500	20230822	5.00	4740	-44.62	20230222	2500	5.00	20230822	6010	-56.32	20220830	2500	5.00	20230822	0.27	N	425290	100	5 억	98692	N	N	N	N
15	20230830	112232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	10	2	0.39	28909395	11146	65.34	2605	2605	2570	3360	1810	2585	2593.70	1.79	299	2638	2611	2578	2551	2518	2595	2535	6	775	100	1550	5	1	5520000	143	123.57	1.35	12	0.20	21.00	1925.00	6010	20220830	-56.82	2500	20230822	3.80	4740	-45.25	20230222	2500	3.80	20230822	6010	-56.82	20220830	2500	3.80	20230822	0.27	N	425290	100	5 억	98692	N	N	N	N
16	20230830	101750	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	20	2	0.77	17733205	6838	40.09	2605	2605	2570	3360	1810	2585	2593.33	1.79	299	2638	2611	2578	2551	2518	2595	2535	6	775	100	1550	5	1	5520000	144	124.05	1.35	12	0.12	21.00	1925.00	6010	20220830	-56.66	2500	20230822	4.20	4740	-45.04	20230222	2500	4.20	20230822	6010	-56.66	20220830	2500	4.20	20230822	0.27	N	425290	100	5 억	98692	N	N	N	N
17	20230830	091653	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	5	2	0.19	3508170	1364	8.00	2605	2605	2570	3360	1810	2585	2571.97	1.79	299	2638	2611	2578	2551	2518	2595	2535	6	775	100	1550	5	1	5520000	143	123.33	1.35	12	0.02	21.00	1925.00	6010	20220830	-56.91	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	6010	-56.91	20220830	2500	3.60	20230822	0.27	N	425290	100	5 억	98692	N	N	N	N
18	20230829	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	5	2	0.19	40101360	15543	56.78	2605	2605	2545	3350	1810	2580	2580.03	1.76	1682	2716	2647	2581	2512	2446	2682	2547	6	770	100	1540	5	1	5520000	143	123.10	1.34	12	0.28	21.00	1925.00	6010	20220830	-56.99	2500	20230822	3.40	4740	-45.46	20230222	2500	3.40	20230822	6010	-56.99	20220830	2500	3.40	20230822	0.27	N	425290	100	5 억	96985	N	N	N	N
19	20230829	151600	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-15	5	-0.58	38142595	14781	54.00	2605	2605	2545	3350	1810	2580	2580.52	1.76	1678	2716	2647	2581	2512	2446	2682	2547	6	770	100	1540	5	1	5520000	142	122.14	1.33	12	0.27	21.00	1925.00	6010	20220830	-57.32	2500	20230822	2.60	4740	-45.89	20230222	2500	2.60	20230822	6010	-57.32	20220830	2500	2.60	20230822	0.27	N	425290	100	5 억	96985	N	N	N	N
20	20230829	141751	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	10	2	0.39	29669715	11473	41.91	2605	2605	2570	3350	1810	2580	2586.05	1.76	1689	2716	2647	2581	2512	2446	2682	2547	6	770	100	1540	5	1	5520000	143	123.33	1.35	12	0.21	21.00	1925.00	6010	20220830	-56.91	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	6010	-56.91	20220830	2500	3.60	20230822	0.27	N	425290	100	5 억	96985	N	N	N	N
21	20230829	131637	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	10	2	0.39	23380280	9034	33.00	2605	2605	2570	3350	1810	2580	2588.03	1.76	1653	2716	2647	2581	2512	2446	2682	2547	6	770	100	1540	5	1	5520000	143	123.33	1.35	12	0.16	21.00	1925.00	6010	20220830	-56.91	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	6010	-56.91	20220830	2500	3.60	20230822	0.27	N	425290	100	5 억	96985	N	N	N	N
22	20230829	121752	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	15	2	0.58	22293015	8615	31.47	2605	2605	2570	3350	1810	2580	2587.70	1.76	1653	2716	2647	2581	2512	2446	2682	2547	6	770	100	1540	5	1	5520000	143	123.57	1.35	12	0.16	21.00	1925.00	6010	20220830	-56.82	2500	20230822	3.80	4740	-45.25	20230222	2500	3.80	20230822	6010	-56.82	20220830	2500	3.80	20230822	0.27	N	425290	100	5 억	96985	N	N	N	N
23	20230829	112459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	10	2	0.39	19092050	7379	26.96	2605	2605	2570	3350	1810	2580	2587.35	1.76	1679	2716	2647	2581	2512	2446	2682	2547	6	770	100	1540	5	1	5520000	143	123.33	1.35	12	0.13	21.00	1925.00	6010	20220830	-56.91	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	6010	-56.91	20220830	2500	3.60	20230822	0.27	N	425290	100	5 억	96985	N	N	N	N
24	20230829	101850	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	5	2	0.19	7506515	2903	10.61	2605	2605	2570	3350	1810	2580	2585.78	1.76	-11	2716	2647	2581	2512	2446	2682	2547	6	770	100	1540	5	1	5520000	143	123.10	1.34	12	0.05	21.00	1925.00	6010	20220830	-56.99	2500	20230822	3.40	4740	-45.46	20230222	2500	3.40	20230822	6010	-56.99	20220830	2500	3.40	20230822	0.27	N	425290	100	5 억	96985	N	N	N	N
25	20230829	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	5	2	0.19	1309285	504	1.84	2605	2605	2580	3350	1810	2580	2597.79	1.76	-29	2716	2647	2581	2512	2446	2682	2547	6	770	100	1540	5	1	5520000	143	123.10	1.34	12	0.01	21.00	1925.00	6010	20220830	-56.99	2500	20230822	3.40	4740	-45.46	20230222	2500	3.40	20230822	6010	-56.99	20220830	2500	3.40	20230822	0.27	N	425290	100	5 억	96985	N	N	N	N
26	20230828	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	30	2	1.18	70086500	27373	91.23	2515	2650	2515	3315	1785	2550	2560.42	1.76	-151	2616	2582	2541	2507	2466	2562	2487	6	765	100	1530	5	1	5520000	142	122.86	1.34	12	0.50	21.00	1925.00	6010	20220830	-57.07	2500	20230822	3.20	4740	-45.57	20230222	2500	3.20	20230822	6010	-57.07	20220830	2500	3.20	20230822	0.27	N	425290	100	5 억	97060	N	N	N	N
27	20230828	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	30	2	1.18	66229875	25878	86.25	2515	2650	2515	3315	1785	2550	2559.31	1.76	174	2616	2582	2541	2507	2466	2562	2487	6	765	100	1530	5	1	5520000	142	122.86	1.34	12	0.47	21.00	1925.00	6010	20220830	-57.07	2500	20230822	3.20	4740	-45.57	20230222	2500	3.20	20230822	6010	-57.07	20220830	2500	3.20	20230822	0.27	N	425290	100	5 억	97060	N	N	N	N
28	20230828	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	40	2	1.57	63564450	24844	82.80	2515	2650	2515	3315	1785	2550	2558.54	1.76	232	2616	2582	2541	2507	2466	2562	2487	6	765	100	1530	5	1	5520000	143	123.33	1.35	12	0.45	21.00	1925.00	6010	20220830	-56.91	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	6010	-56.91	20220830	2500	3.60	20230822	0.27	N	425290	100	5 억	97060	N	N	N	N
29	20230828	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	10	2	0.39	43390220	17022	56.73	2515	2650	2515	3315	1785	2550	2549.07	1.76	695	2616	2582	2541	2507	2466	2562	2487	6	765	100	1530	5	1	5520000	141	121.90	1.33	12	0.31	21.00	1925.00	6010	20220830	-57.40	2500	20230822	2.40	4740	-45.99	20230222	2500	2.40	20230822	6010	-57.40	20220830	2500	2.40	20230822	0.27	N	425290	100	5 억	97060	N	N	N	N
30	20230828	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-5	5	-0.20	41881865	16431	54.76	2515	2650	2515	3315	1785	2550	2548.95	1.76	708	2616	2582	2541	2507	2466	2562	2487	6	765	100	1530	5	1	5520000	140	121.19	1.32	12	0.30	21.00	1925.00	6010	20220830	-57.65	2500	20230822	1.80	4740	-46.31	20230222	2500	1.80	20230822	6010	-57.65	20220830	2500	1.80	20230822	0.27	N	425290	100	5 억	97060	N	N	N	N
31	20230828	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	5	2	0.20	28463075	11126	37.08	2515	2650	2515	3315	1785	2550	2558.25	1.76	708	2616	2582	2541	2507	2466	2562	2487	6	765	100	1530	5	1	5520000	141	121.67	1.33	12	0.20	21.00	1925.00	6010	20220830	-57.49	2500	20230822	2.20	4740	-46.10	20230222	2500	2.20	20230822	6010	-57.49	20220830	2500	2.20	20230822	0.27	N	425290	100	5 억	97060	N	N	N	N
32	20230828	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	25	2	0.98	22378790	8749	29.16	2515	2650	2515	3315	1785	2550	2557.87	1.76	723	2616	2582	2541	2507	2466	2562	2487	6	765	100	1530	5	1	5520000	142	122.62	1.34	12	0.16	21.00	1925.00	6010	20220830	-57.15	2500	20230822	3.00	4740	-45.68	20230222	2500	3.00	20230822	6010	-57.15	20220830	2500	3.00	20230822	0.27	N	425290	100	5 억	97060	N	N	N	N
33	20230828	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	5	2	0.20	10802410	4271	14.23	2515	2575	2515	3315	1785	2550	2529.25	1.76	926	2616	2582	2541	2507	2466	2562	2487	6	765	100	1530	5	1	5520000	141	121.67	1.33	12	0.08	21.00	1925.00	6010	20220830	-57.49	2500	20230822	2.20	4740	-46.10	20230222	2500	2.20	20230822	6010	-57.49	20220830	2500	2.20	20230822	0.27	N	425290	100	5 억	97060	N	N	N	N
34	20230825	161218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2550	-15	5	-0.58	75944725	30005	260.26	2575	2575	2500	3330	1800	2565	2531.06	1.78	-1095	2605	2585	2560	2540	2515	2572	2527	6	765	100	1530	5	1	5520000	141	121.43	1.32	12	0.54	21.00	1925.00	6010	20220830	-57.57	2500	20230825	2.00	4740	-46.20	20230222	2500	2.00	20230825	6010	-57.57	20220830	2500	2.00	20230825	0.27	N	425290	100	5 억	98015	N	N	N	N
35	20230825	151228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2540	-25	5	-0.97	72757265	28755	249.41	2575	2575	2500	3330	1800	2565	2530.25	1.78	-1095	2605	2585	2560	2540	2515	2572	2527	6	765	100	1530	5	1	5520000	140	120.95	1.32	12	0.52	21.00	1925.00	6010	20220830	-57.74	2500	20230825	1.60	4740	-46.41	20230222	2500	1.60	20230825	6010	-57.74	20220830	2500	1.60	20230825	0.27	N	425290	100	5 억	98015	N	N	N	N
36	20230825	141226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2530	-35	5	-1.36	65329800	25817	223.93	2575	2575	2500	3330	1800	2565	2530.50	1.78	-1036	2605	2585	2560	2540	2515	2572	2527	6	765	100	1530	5	1	5520000	140	120.48	1.31	12	0.47	21.00	1925.00	6010	20220830	-57.90	2500	20230825	1.20	4740	-46.62	20230222	2500	1.20	20230825	6010	-57.90	20220830	2500	1.20	20230825	0.27	N	425290	100	5 억	98015	N	N	N	N
37	20230825	131221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2550	-15	5	-0.58	61713000	24394	211.59	2575	2575	2500	3330	1800	2565	2529.84	1.78	-1015	2605	2585	2560	2540	2515	2572	2527	6	765	100	1530	5	1	5520000	141	121.43	1.32	12	0.44	21.00	1925.00	6010	20220830	-57.57	2500	20230825	2.00	4740	-46.20	20230222	2500	2.00	20230825	6010	-57.57	20220830	2500	2.00	20230825	0.27	N	425290	100	5 억	98015	N	N	N	N
38	20230825	121223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2550	-15	5	-0.58	48367180	19161	166.20	2575	2575	2500	3330	1800	2565	2524.25	1.78	-898	2605	2585	2560	2540	2515	2572	2527	6	765	100	1530	5	1	5520000	141	121.43	1.32	12	0.35	21.00	1925.00	6010	20220830	-57.57	2500	20230825	2.00	4740	-46.20	20230222	2500	2.00	20230825	6010	-57.57	20220830	2500	2.00	20230825	0.27	N	425290	100	5 억	98015	N	N	N	N
39	20230825	111222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2540	-25	5	-0.97	47587440	18855	163.54	2575	2575	2500	3330	1800	2565	2523.86	1.78	-886	2605	2585	2560	2540	2515	2572	2527	6	765	100	1530	5	1	5520000	140	120.95	1.32	12	0.34	21.00	1925.00	6010	20220830	-57.74	2500	20230825	1.60	4740	-46.41	20230222	2500	1.60	20230825	6010	-57.74	20220830	2500	1.60	20230825	0.27	N	425290	100	5 억	98015	N	N	N	N
40	20230825	101226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2550	-15	5	-0.58	37120800	14750	127.94	2575	2575	2500	3330	1800	2565	2516.66	1.78	-699	2605	2585	2560	2540	2515	2572	2527	6	765	100	1530	5	1	5520000	141	121.43	1.32	12	0.27	21.00	1925.00	6010	20220830	-57.57	2500	20230825	2.00	4740	-46.20	20230222	2500	2.00	20230825	6010	-57.57	20220830	2500	2.00	20230825	0.27	N	425290	100	5 억	98015	N	N	N	N
41	20230825	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	5	2	0.19	233990	91	0.79	2575	2575	2560	3330	1800	2565	2571.32	1.78	-6	2605	2585	2560	2540	2515	2572	2527	6	765	100	1530	5	1	5520000	142	122.38	1.34	12	0.00	21.00	1925.00	6010	20220830	-57.24	2500	20230822	2.80	4740	-45.78	20230222	2500	2.80	20230822	6010	-57.24	20220830	2500	2.80	20230822	0.27	N	425290	100	5 억	98015	N	N	N	N
42	20230824	161213	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2565	30	2	1.18	29434185	11529	28.85	2575	2580	2535	3295	1775	2535	2553.06	1.80	-1354	2595	2565	2550	2520	2505	2557	2512	6	760	100	1520	5	1	5520000	142	122.14	1.33	12	0.21	21.00	1925.00	6010	20220830	-57.32	2500	20230822	2.60	4740	-45.89	20230222	2500	2.60	20230822	6010	-57.32	20220830	2500	2.60	20230822	0.27	N	425290	100	5 억	99113	N	N	N	N
43	20230824	151210	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2555	20	2	0.79	29400960	11516	28.81	2575	2580	2535	3295	1775	2535	2553.05	1.80	-1345	2595	2565	2550	2520	2505	2557	2512	6	760	100	1520	5	1	5520000	141	121.67	1.33	12	0.21	21.00	1925.00	6010	20220830	-57.49	2500	20230822	2.20	4740	-46.10	20230222	2500	2.20	20230822	6010	-57.49	20220830	2500	2.20	20230822	0.27	N	425290	100	5 억	99113	N	N	N	N
44	20230824	141213	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2545	10	2	0.39	27267140	10679	26.72	2575	2580	2535	3295	1775	2535	2553.34	1.80	-1123	2595	2565	2550	2520	2505	2557	2512	6	760	100	1520	5	1	5520000	140	121.19	1.32	12	0.19	21.00	1925.00	6010	20220830	-57.65	2500	20230822	1.80	4740	-46.31	20230222	2500	1.80	20230822	6010	-57.65	20220830	2500	1.80	20230822	0.27	N	425290	100	5 억	99113	N	N	N	N
45	20230824	131214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2550	15	2	0.59	19743640	7728	19.34	2575	2580	2535	3295	1775	2535	2554.82	1.80	-1120	2595	2565	2550	2520	2505	2557	2512	6	760	100	1520	5	1	5520000	141	121.43	1.32	12	0.14	21.00	1925.00	6010	20220830	-57.57	2500	20230822	2.00	4740	-46.20	20230222	2500	2.00	20230822	6010	-57.57	20220830	2500	2.00	20230822	0.27	N	425290	100	5 억	99113	N	N	N	N
46	20230824	121219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2545	10	2	0.39	15403670	6021	15.06	2575	2580	2540	3295	1775	2535	2558.32	1.80	-1098	2595	2565	2550	2520	2505	2557	2512	6	760	100	1520	5	1	5520000	140	121.19	1.32	12	0.11	21.00	1925.00	6010	20220830	-57.65	2500	20230822	1.80	4740	-46.31	20230222	2500	1.80	20230822	6010	-57.65	20220830	2500	1.80	20230822	0.27	N	425290	100	5 억	99113	N	N	N	N
47	20230824	111210	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2565	30	2	1.18	11466430	4474	11.19	2575	2580	2540	3295	1775	2535	2562.90	1.80	-1097	2595	2565	2550	2520	2505	2557	2512	6	760	100	1520	5	1	5520000	142	122.14	1.33	12	0.08	21.00	1925.00	6010	20220830	-57.32	2500	20230822	2.60	4740	-45.89	20230222	2500	2.60	20230822	6010	-57.32	20220830	2500	2.60	20230822	0.27	N	425290	100	5 억	99113	N	N	N	N
48	20230824	101210	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2570	35	2	1.38	7181720	2801	7.01	2575	2580	2540	3295	1775	2535	2563.98	1.80	-740	2595	2565	2550	2520	2505	2557	2512	6	760	100	1520	5	1	5520000	142	122.38	1.34	12	0.05	21.00	1925.00	6010	20220830	-57.24	2500	20230822	2.80	4740	-45.78	20230222	2500	2.80	20230822	6010	-57.24	20220830	2500	2.80	20230822	0.27	N	425290	100	5 억	99113	N	N	N	N
49	20230824	091214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2560	25	2	0.99	2496995	975	2.44	2575	2580	2540	3295	1775	2535	2561.02	1.80	-665	2595	2565	2550	2520	2505	2557	2512	6	760	100	1520	5	1	5520000	141	121.90	1.33	12	0.02	21.00	1925.00	6010	20220830	-57.40	2500	20230822	2.40	4740	-45.99	20230222	2500	2.40	20230822	6010	-57.40	20220830	2500	2.40	20230822	0.27	N	425290	100	5 억	99113	N	N	N	N
50	20230823	161206	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2535	-50	5	-1.93	101250895	39648	10.59	2550	2580	2535	3360	1810	2585	2553.82	1.79	84	3128	2856	2678	2406	2228	2992	2542	6	775	100	1550	5	1	5520000	140	120.71	1.32	12	0.72	21.00	1925.00	6090	20220822	-58.37	2500	20230822	1.40	4740	-46.52	20230222	2500	1.40	20230822	6010	-57.82	20220830	2500	1.40	20230822	0.27	N	425290	100	5 억	98880	N	N	N	N
51	20230823	151207	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2540	-45	5	-1.74	99418060	38925	10.39	2550	2580	2535	3360	1810	2585	2554.09	1.79	164	3128	2856	2678	2406	2228	2992	2542	6	775	100	1550	5	1	5520000	140	120.95	1.32	12	0.71	21.00	1925.00	6090	20220822	-58.29	2500	20230822	1.60	4740	-46.41	20230222	2500	1.60	20230822	6010	-57.74	20220830	2500	1.60	20230822	0.27	N	425290	100	5 억	98880	N	N	N	N
52	20230823	141213	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2545	-40	5	-1.55	80118650	31321	8.36	2550	2580	2535	3360	1810	2585	2557.99	1.79	215	3128	2856	2678	2406	2228	2992	2542	6	775	100	1550	5	1	5520000	140	121.19	1.32	12	0.57	21.00	1925.00	6090	20220822	-58.21	2500	20230822	1.80	4740	-46.31	20230222	2500	1.80	20230822	6010	-57.65	20220830	2500	1.80	20230822	0.27	N	425290	100	5 억	98880	N	N	N	N
53	20230823	131204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2570	-15	5	-0.58	56967660	22254	5.94	2550	2580	2535	3360	1810	2585	2559.88	1.79	605	3128	2856	2678	2406	2228	2992	2542	6	775	100	1550	5	1	5520000	142	122.38	1.34	12	0.40	21.00	1925.00	6090	20220822	-57.80	2500	20230822	2.80	4740	-45.78	20230222	2500	2.80	20230822	6010	-57.24	20220830	2500	2.80	20230822	0.27	N	425290	100	5 억	98880	N	N	N	N
54	20230823	121214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2570	-15	5	-0.58	53150925	20766	5.54	2550	2580	2535	3360	1810	2585	2559.52	1.79	605	3128	2856	2678	2406	2228	2992	2542	6	775	100	1550	5	1	5520000	142	122.38	1.34	12	0.38	21.00	1925.00	6090	20220822	-57.80	2500	20230822	2.80	4740	-45.78	20230222	2500	2.80	20230822	6010	-57.24	20220830	2500	2.80	20230822	0.27	N	425290	100	5 억	98880	N	N	N	N
55	20230823	111209	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2565	-20	5	-0.77	30118945	11808	3.15	2550	2580	2535	3360	1810	2585	2550.72	1.79	-68	3128	2856	2678	2406	2228	2992	2542	6	775	100	1550	5	1	5520000	142	122.14	1.33	12	0.21	21.00	1925.00	6090	20220822	-57.88	2500	20230822	2.60	4740	-45.89	20230222	2500	2.60	20230822	6010	-57.32	20220830	2500	2.60	20230822	0.27	N	425290	100	5 억	98880	N	N	N	N
56	20230823	101209	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2550	-35	5	-1.35	21568835	8460	2.26	2550	2580	2535	3360	1810	2585	2549.51	1.79	-120	3128	2856	2678	2406	2228	2992	2542	6	775	100	1550	5	1	5520000	141	121.43	1.32	12	0.15	21.00	1925.00	6090	20220822	-58.13	2500	20230822	2.00	4740	-46.20	20230222	2500	2.00	20230822	6010	-57.57	20220830	2500	2.00	20230822	0.27	N	425290	100	5 억	98880	N	N	N	N
57	20230823	091218	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2570	-15	5	-0.58	7328645	2876	0.77	2550	2580	2535	3360	1810	2585	2548.21	1.79	-50	3128	2856	2678	2406	2228	2992	2542	6	775	100	1550	5	1	5520000	142	122.38	1.34	12	0.05	21.00	1925.00	6090	20220822	-57.80	2500	20230822	2.80	4740	-45.78	20230222	2500	2.80	20230822	6010	-57.24	20220830	2500	2.80	20230822	0.27	N	425290	100	5 억	98880	N	N	N	N
58	20230822	161201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2585	35	2	1.37	1005085250	373118	2382.62	2555	2950	2500	3315	1785	2550	2693.78	1.74	3770	2640	2595	2555	2510	2470	2575	2490	6	765	100	1530	5	1	5520000	143	123.10	1.34	12	6.76	21.00	1925.00	6170	20220819	-58.10	2500	20230822	3.40	4740	-45.46	20230222	2500	3.40	20230822	6090	-57.55	20220822	2500	3.40	20230822	0.27	N	425290	100	5 억	95850	N	N	N	N
59	20230822	151202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2570	20	2	0.78	995501590	369394	2358.84	2555	2950	2500	3315	1785	2550	2694.96	1.74	3596	2640	2595	2555	2510	2470	2575	2490	6	765	100	1530	5	1	5520000	142	122.38	1.34	12	6.69	21.00	1925.00	6170	20220819	-58.35	2500	20230822	2.80	4740	-45.78	20230222	2500	2.80	20230822	6090	-57.80	20220822	2500	2.80	20230822	0.27	N	425290	100	5 억	95850	N	N	N	N
60	20230822	141202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2580	30	2	1.18	892278310	329010	2100.96	2555	2950	2500	3315	1785	2550	2712.01	1.74	-7645	2640	2595	2555	2510	2470	2575	2490	6	765	100	1530	5	1	5520000	142	122.86	1.34	12	5.96	21.00	1925.00	6170	20220819	-58.18	2500	20230822	3.20	4740	-45.57	20230222	2500	3.20	20230822	6090	-57.64	20220822	2500	3.20	20230822	0.27	N	425290	100	5 억	95850	N	N	N	N
61	20230822	131159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2550	0	3	0.00	31205495	12314	78.63	2555	2560	2500	3315	1785	2550	2534.15	1.74	-975	2640	2595	2555	2510	2470	2575	2490	6	765	100	1530	5	1	5520000	141	121.43	1.32	12	0.22	21.00	1925.00	6170	20220819	-58.67	2500	20230822	2.00	4740	-46.20	20230222	2500	2.00	20230822	6090	-58.13	20220822	2500	2.00	20230822	0.27	N	425290	100	5 억	95850	N	N	N	N
62	20230822	121144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2555	5	2	0.20	28369505	11202	71.53	2555	2560	2500	3315	1785	2550	2532.54	1.74	-973	2640	2595	2555	2510	2470	2575	2490	6	765	100	1530	5	1	5520000	141	121.67	1.33	12	0.20	21.00	1925.00	6170	20220819	-58.59	2500	20230822	2.20	4740	-46.10	20230222	2500	2.20	20230822	6090	-58.05	20220822	2500	2.20	20230822	0.27	N	425290	100	5 억	95850	N	N	N	N
63	20230822	111157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2530	-20	5	-0.78	24115195	9531	60.86	2555	2560	2500	3315	1785	2550	2530.19	1.74	103	2640	2595	2555	2510	2470	2575	2490	6	765	100	1530	5	1	5520000	140	120.48	1.31	12	0.17	21.00	1925.00	6170	20220819	-59.00	2500	20230822	1.20	4740	-46.62	20230222	2500	1.20	20230822	6090	-58.46	20220822	2500	1.20	20230822	0.27	N	425290	100	5 억	95850	N	N	N	N
64	20230822	101156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2535	-15	5	-0.59	20380045	8055	51.44	2555	2560	2500	3315	1785	2550	2530.11	1.74	51	2640	2595	2555	2510	2470	2575	2490	6	765	100	1530	5	1	5520000	140	120.71	1.32	12	0.15	21.00	1925.00	6170	20220819	-58.91	2500	20230822	1.40	4740	-46.52	20230222	2500	1.40	20230822	6090	-58.37	20220822	2500	1.40	20230822	0.27	N	425290	100	5 억	95850	N	N	N	N
65	20230822	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	5	2	0.20	1400140	548	3.50	2555	2555	2555	3315	1785	2550	2555.00	1.74	23	2640	2595	2555	2510	2470	2575	2490	6	765	100	1530	5	1	5520000	141	121.67	1.33	12	0.01	21.00	1925.00	6170	20220819	-58.59	2515	20230821	1.59	4740	-46.10	20230222	2515	1.59	20230821	6090	-58.05	20220822	2515	1.59	20230821	0.27	N	425290	100	5 억	95850	N	N	N	N
66	20230821	161153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2550	-50	5	-1.92	40053235	15653	146.81	2600	2600	2515	3380	1820	2600	2558.82	1.74	-1767	2650	2625	2590	2565	2530	2637	2577	6	780	100	1560	5	1	5520000	141	121.43	1.32	12	0.28	21.00	1925.00	6190	20220818	-58.80	2515	20230821	1.39	4740	-46.20	20230222	2515	1.39	20230821	6090	-58.13	20220822	2515	1.39	20230821	0.27	N	425290	100	5 억	95975	N	N	N	N
67	20230821	151201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2545	-55	5	-2.12	36242110	14156	132.77	2600	2600	2515	3380	1820	2600	2560.19	1.74	-1722	2650	2625	2590	2565	2530	2637	2577	6	780	100	1560	5	1	5520000	140	121.19	1.32	12	0.26	21.00	1925.00	6190	20220818	-58.89	2515	20230821	1.19	4740	-46.31	20230222	2515	1.19	20230821	6090	-58.21	20220822	2515	1.19	20230821	0.27	N	425290	100	5 억	95975	N	N	N	N
68	20230821	141154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2555	-45	5	-1.73	27482750	10724	100.58	2600	2600	2515	3380	1820	2600	2562.73	1.74	-1429	2650	2625	2590	2565	2530	2637	2577	6	780	100	1560	5	1	5520000	141	121.67	1.33	12	0.19	21.00	1925.00	6190	20220818	-58.72	2515	20230821	1.59	4740	-46.10	20230222	2515	1.59	20230821	6090	-58.05	20220822	2515	1.59	20230821	0.27	N	425290	100	5 억	95975	N	N	N	N
69	20230821	131210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2580	-20	5	-0.77	24337900	9498	89.08	2600	2600	2515	3380	1820	2600	2562.42	1.74	-1122	2650	2625	2590	2565	2530	2637	2577	6	780	100	1560	5	1	5520000	142	122.86	1.34	12	0.17	21.00	1925.00	6190	20220818	-58.32	2515	20230821	2.58	4740	-45.57	20230222	2515	2.58	20230821	6090	-57.64	20220822	2515	2.58	20230821	0.27	N	425290	100	5 억	95975	N	N	N	N
70	20230821	121205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2560	-40	5	-1.54	20247470	7901	74.10	2600	2600	2515	3380	1820	2600	2562.65	1.74	-792	2650	2625	2590	2565	2530	2637	2577	6	780	100	1560	5	1	5520000	141	121.90	1.33	12	0.14	21.00	1925.00	6190	20220818	-58.64	2515	20230821	1.79	4740	-45.99	20230222	2515	1.79	20230821	6090	-57.96	20220822	2515	1.79	20230821	0.27	N	425290	100	5 억	95975	N	N	N	N
71	20230821	111154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2560	-40	5	-1.54	17343145	6767	63.47	2600	2600	2515	3380	1820	2600	2562.90	1.74	-518	2650	2625	2590	2565	2530	2637	2577	6	780	100	1560	5	1	5520000	141	121.90	1.33	12	0.12	21.00	1925.00	6190	20220818	-58.64	2515	20230821	1.79	4740	-45.99	20230222	2515	1.79	20230821	6090	-57.96	20220822	2515	1.79	20230821	0.27	N	425290	100	5 억	95975	N	N	N	N
72	20230821	101152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2580	-20	5	-0.77	11180875	4364	40.93	2600	2600	2515	3380	1820	2600	2562.07	1.74	-244	2650	2625	2590	2565	2530	2637	2577	6	780	100	1560	5	1	5520000	142	122.86	1.34	12	0.08	21.00	1925.00	6190	20220818	-58.32	2515	20230821	2.58	4740	-45.57	20230222	2515	2.58	20230821	6090	-57.64	20220822	2515	2.58	20230821	0.27	N	425290	100	5 억	95975	N	N	N	N
73	20230821	091204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2590	-10	5	-0.38	4158095	1629	15.28	2600	2600	2515	3380	1820	2600	2552.54	1.74	-138	2650	2625	2590	2565	2530	2637	2577	6	780	100	1560	5	1	5520000	143	123.33	1.35	12	0.03	21.00	1925.00	6190	20220818	-58.16	2515	20230821	2.98	4740	-45.36	20230222	2515	2.98	20230821	6090	-57.47	20220822	2515	2.98	20230821	0.27	N	425290	100	5 억	95975	N	N	N	N
74	20230818	161153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2600	0	3	0.00	27577870	10661	23.82	2580	2615	2555	3380	1820	2600	2586.80	1.74	-1608	2680	2640	2600	2560	2520	2620	2540	6	780	100	1560	5	1	5520000	144	123.81	1.35	12	0.19	21.00	1925.00	6190	20220817	-58.00	2555	20230818	1.76	4740	-45.15	20230222	2555	1.76	20230818	6190	-58.00	20220818	2555	1.76	20230818	0.27	N	425290	100	5 억	96082	N	N	N	N
75	20230818	151143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2600	0	3	0.00	26600820	10285	22.98	2580	2615	2555	3380	1820	2600	2586.37	1.74	-1528	2680	2640	2600	2560	2520	2620	2540	6	780	100	1560	5	1	5520000	144	123.81	1.35	12	0.19	21.00	1925.00	6190	20220817	-58.00	2555	20230818	1.76	4740	-45.15	20230222	2555	1.76	20230818	6190	-58.00	20220818	2555	1.76	20230818	0.27	N	425290	100	5 억	96082	N	N	N	N
76	20230818	141154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2605	5	2	0.19	18910485	7305	16.32	2580	2615	2555	3380	1820	2600	2588.70	1.74	-1258	2680	2640	2600	2560	2520	2620	2540	6	780	100	1560	5	1	5520000	144	124.05	1.35	12	0.13	21.00	1925.00	6190	20220817	-57.92	2555	20230818	1.96	4740	-45.04	20230222	2555	1.96	20230818	6190	-57.92	20220818	2555	1.96	20230818	0.27	N	425290	100	5 억	96082	N	N	N	N
77	20230818	131145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2580	-20	5	-0.77	14930790	5763	12.88	2580	2615	2555	3380	1820	2600	2590.80	1.74	-942	2680	2640	2600	2560	2520	2620	2540	6	780	100	1560	5	1	5520000	142	122.86	1.34	12	0.10	21.00	1925.00	6190	20220817	-58.32	2555	20230818	0.98	4740	-45.57	20230222	2555	0.98	20230818	6190	-58.32	20220818	2555	0.98	20230818	0.27	N	425290	100	5 억	96082	N	N	N	N
78	20230818	121158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2610	10	2	0.38	11426115	4405	9.84	2580	2615	2555	3380	1820	2600	2593.90	1.74	-636	2680	2640	2600	2560	2520	2620	2540	6	780	100	1560	5	1	5520000	144	124.29	1.36	12	0.08	21.00	1925.00	6190	20220817	-57.84	2555	20230818	2.15	4740	-44.94	20230222	2555	2.15	20230818	6190	-57.84	20220818	2555	2.15	20230818	0.27	N	425290	100	5 억	96082	N	N	N	N
79	20230818	111148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2590	-10	5	-0.38	5554015	2144	4.79	2580	2615	2555	3380	1820	2600	2590.49	1.74	-393	2680	2640	2600	2560	2520	2620	2540	6	780	100	1560	5	1	5520000	143	123.33	1.35	12	0.04	21.00	1925.00	6190	20220817	-58.16	2555	20230818	1.37	4740	-45.36	20230222	2555	1.37	20230818	6190	-58.16	20220818	2555	1.37	20230818	0.27	N	425290	100	5 억	96082	N	N	N	N
80	20230818	101156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2580	-20	5	-0.77	4292320	1657	3.70	2580	2615	2555	3380	1820	2600	2590.42	1.74	-83	2680	2640	2600	2560	2520	2620	2540	6	780	100	1560	5	1	5520000	142	122.86	1.34	12	0.03	21.00	1925.00	6190	20220817	-58.32	2555	20230818	0.98	4740	-45.57	20230222	2555	0.98	20230818	6190	-58.32	20220818	2555	0.98	20230818	0.27	N	425290	100	5 억	96082	N	N	N	N
81	20230818	091201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2610	10	2	0.38	2271360	874	1.95	2580	2615	2555	3380	1820	2600	2598.81	1.74	-30	2680	2640	2600	2560	2520	2620	2540	6	780	100	1560	5	1	5520000	144	124.29	1.36	12	0.02	21.00	1925.00	6190	20220817	-57.84	2555	20230818	2.15	4740	-44.94	20230222	2555	2.15	20230818	6190	-57.84	20220818	2555	2.15	20230818	0.27	N	425290	100	5 억	96082	N	N	N	N
82	20230817	161156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2600	-40	5	-1.52	115650645	44730	89.23	2640	2640	2560	3430	1850	2640	2585.52	1.74	-120	2753	2696	2653	2596	2553	2675	2575	6	790	100	1580	5	1	5520000	144	123.81	1.35	12	0.81	21.00	1925.00	6350	20220816	-59.06	2560	20230817	1.56	4740	-45.15	20230222	2560	1.56	20230817	6190	-58.00	20220817	2560	1.56	20230817	0.27	N	425290	100	5 억	95836	N	N	N	N
83	20230817	151202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2600	-40	5	-1.52	113946705	44073	87.92	2640	2640	2560	3430	1850	2640	2585.41	1.74	-106	2753	2696	2653	2596	2553	2675	2575	6	790	100	1580	5	1	5520000	144	123.81	1.35	12	0.80	21.00	1925.00	6350	20220816	-59.06	2560	20230817	1.56	4740	-45.15	20230222	2560	1.56	20230817	6190	-58.00	20220817	2560	1.56	20230817	0.27	N	425290	100	5 억	95836	N	N	N	N
84	20230817	141155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2600	-40	5	-1.52	89877085	34761	69.34	2640	2640	2560	3430	1850	2640	2585.57	1.74	19	2753	2696	2653	2596	2553	2675	2575	6	790	100	1580	5	1	5520000	144	123.81	1.35	12	0.63	21.00	1925.00	6350	20220816	-59.06	2560	20230817	1.56	4740	-45.15	20230222	2560	1.56	20230817	6190	-58.00	20220817	2560	1.56	20230817	0.27	N	425290	100	5 억	95836	N	N	N	N
85	20230817	131147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2610	-30	5	-1.14	82162785	31796	63.43	2640	2640	2560	3430	1850	2640	2584.06	1.74	87	2753	2696	2653	2596	2553	2675	2575	6	790	100	1580	5	1	5520000	144	124.29	1.36	12	0.58	21.00	1925.00	6350	20220816	-58.90	2560	20230817	1.95	4740	-44.94	20230222	2560	1.95	20230817	6190	-57.84	20220817	2560	1.95	20230817	0.27	N	425290	100	5 억	95836	N	N	N	N
86	20230817	121151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2590	-50	5	-1.89	78145940	30244	60.33	2640	2640	2560	3430	1850	2640	2583.85	1.74	128	2753	2696	2653	2596	2553	2675	2575	6	790	100	1580	5	1	5520000	143	123.33	1.35	12	0.55	21.00	1925.00	6350	20220816	-59.21	2560	20230817	1.17	4740	-45.36	20230222	2560	1.17	20230817	6190	-58.16	20220817	2560	1.17	20230817	0.27	N	425290	100	5 억	95836	N	N	N	N
87	20230817	111152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2615	-25	5	-0.95	72414960	28034	55.92	2640	2640	2560	3430	1850	2640	2583.11	1.74	469	2753	2696	2653	2596	2553	2675	2575	6	790	100	1580	5	1	5520000	144	124.52	1.36	12	0.51	21.00	1925.00	6350	20220816	-58.82	2560	20230817	2.15	4740	-44.83	20230222	2560	2.15	20230817	6190	-57.75	20220817	2560	2.15	20230817	0.27	N	425290	100	5 억	95836	N	N	N	N
88	20230817	101146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2590	-50	5	-1.89	44251210	17083	34.08	2640	2640	2565	3430	1850	2640	2590.37	1.74	-912	2753	2696	2653	2596	2553	2675	2575	6	790	100	1580	5	1	5520000	143	123.33	1.35	12	0.31	21.00	1925.00	6350	20220816	-59.21	2565	20230817	0.97	4740	-45.36	20230222	2565	0.97	20230817	6190	-58.16	20220817	2565	0.97	20230817	0.27	N	425290	100	5 억	95836	N	N	N	N
89	20230817	091144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2605	-35	5	-1.33	22650040	8737	17.43	2640	2640	2565	3430	1850	2640	2592.43	1.74	-545	2753	2696	2653	2596	2553	2675	2575	6	790	100	1580	5	1	5520000	144	124.05	1.35	12	0.16	21.00	1925.00	6350	20220816	-58.98	2565	20230817	1.56	4740	-45.04	20230222	2565	1.56	20230817	6190	-57.92	20220817	2565	1.56	20230817	0.27	N	425290	100	5 억	95836	N	N	N	N
90	20230816	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-40	5	-1.49	132308560	50084	558.72	2700	2710	2610	3480	1880	2680	2641.73	1.69	2376	2750	2715	2690	2655	2630	2702	2642	6	800	100	1600	5	1	5520000	146	125.71	1.37	12	0.91	21.00	1925.00	6590	20220812	-59.94	2600	20230726	1.54	4740	-44.30	20230222	2600	1.54	20230726	6350	-58.43	20220816	2600	1.54	20230726	0.28	N	425290	100	5 억	93460	N	N	N	N
91	20230816	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-50	5	-1.87	130556355	49420	551.32	2700	2710	2610	3480	1880	2680	2641.77	1.69	2363	2750	2715	2690	2655	2630	2702	2642	6	800	100	1600	5	1	5520000	145	125.24	1.37	12	0.90	21.00	1925.00	6590	20220812	-60.09	2600	20230726	1.15	4740	-44.51	20230222	2600	1.15	20230726	6350	-58.58	20220816	2600	1.15	20230726	0.28	N	425290	100	5 억	93460	N	N	N	N
92	20230816	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-55	5	-2.05	102172700	38569	430.27	2700	2710	2625	3480	1880	2680	2649.09	1.69	2374	2750	2715	2690	2655	2630	2702	2642	6	800	100	1600	5	1	5520000	145	125.00	1.36	12	0.70	21.00	1925.00	6590	20220812	-60.17	2600	20230726	0.96	4740	-44.62	20230222	2600	0.96	20230726	6350	-58.66	20220816	2600	0.96	20230726	0.28	N	425290	100	5 억	93460	N	N	N	N
93	20230816	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-15	5	-0.56	71195490	26845	299.48	2700	2710	2640	3480	1880	2680	2652.09	1.69	2374	2750	2715	2690	2655	2630	2702	2642	6	800	100	1600	5	1	5520000	147	126.90	1.38	12	0.49	21.00	1925.00	6590	20220812	-59.56	2600	20230726	2.50	4740	-43.78	20230222	2600	2.50	20230726	6350	-58.03	20220816	2600	2.50	20230726	0.28	N	425290	100	5 억	93460	N	N	N	N
94	20230816	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-30	5	-1.12	52629040	19844	221.37	2700	2710	2640	3480	1880	2680	2652.14	1.69	1095	2750	2715	2690	2655	2630	2702	2642	6	800	100	1600	5	1	5520000	146	126.19	1.38	12	0.36	21.00	1925.00	6590	20220812	-59.79	2600	20230726	1.92	4740	-44.09	20230222	2600	1.92	20230726	6350	-58.27	20220816	2600	1.92	20230726	0.28	N	425290	100	5 억	93460	N	N	N	N
95	20230816	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-20	5	-0.75	44612240	16826	187.71	2700	2710	2640	3480	1880	2680	2651.39	1.69	1100	2750	2715	2690	2655	2630	2702	2642	6	800	100	1600	5	1	5520000	147	126.67	1.38	12	0.30	21.00	1925.00	6590	20220812	-59.64	2600	20230726	2.31	4740	-43.88	20230222	2600	2.31	20230726	6350	-58.11	20220816	2600	2.31	20230726	0.28	N	425290	100	5 억	93460	N	N	N	N
96	20230816	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-25	5	-0.93	25977090	9795	109.27	2700	2710	2640	3480	1880	2680	2652.08	1.69	1178	2750	2715	2690	2655	2630	2702	2642	6	800	100	1600	5	1	5520000	147	126.43	1.38	12	0.18	21.00	1925.00	6590	20220812	-59.71	2600	20230726	2.12	4740	-43.99	20230222	2600	2.12	20230726	6350	-58.19	20220816	2600	2.12	20230726	0.28	N	425290	100	5 억	93460	N	N	N	N
97	20230816	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	15	2	0.56	1940370	721	8.04	2700	2710	2655	3480	1880	2680	2691.22	1.69	-15	2750	2715	2690	2655	2630	2702	2642	6	800	100	1600	5	1	5520000	149	128.33	1.40	12	0.01	21.00	1925.00	6590	20220812	-59.10	2600	20230726	3.65	4740	-43.14	20230222	2600	3.65	20230726	6350	-57.56	20220816	2600	3.65	20230726	0.28	N	425290	100	5 억	93460	N	N	N	N
98	20230814	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-5	5	-0.19	23393740	8731	27.46	2715	2725	2665	3490	1880	2685	2679.39	1.67	1353	2738	2711	2693	2666	2648	2702	2657	6	805	100	1610	5	1	5520000	148	127.62	1.39	12	0.16	21.00	1925.00	6630	20220811	-59.58	2600	20230726	3.08	4740	-43.46	20230222	2600	3.08	20230726	6350	-57.80	20220816	2600	3.08	20230726	0.28	N	425290	100	5 억	92107	N	N	N	N
99	20230814	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	10	2	0.37	21726765	8109	25.51	2715	2725	2665	3490	1880	2685	2679.34	1.67	1353	2738	2711	2693	2666	2648	2702	2657	6	805	100	1610	5	1	5520000	149	128.33	1.40	12	0.15	21.00	1925.00	6630	20220811	-59.35	2600	20230726	3.65	4740	-43.14	20230222	2600	3.65	20230726	6350	-57.56	20220816	2600	3.65	20230726	0.28	N	425290	100	5 억	92107	N	N	N	N
100	20230814	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-5	5	-0.19	16946160	6328	19.90	2715	2725	2665	3490	1880	2685	2677.96	1.67	-37	2738	2711	2693	2666	2648	2702	2657	6	805	100	1610	5	1	5520000	148	127.62	1.39	12	0.11	21.00	1925.00	6630	20220811	-59.58	2600	20230726	3.08	4740	-43.46	20230222	2600	3.08	20230726	6350	-57.80	20220816	2600	3.08	20230726	0.28	N	425290	100	5 억	92107	N	N	N	N
101	20230814	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	-10	5	-0.37	14911600	5569	17.52	2715	2725	2665	3490	1880	2685	2677.61	1.67	-37	2738	2711	2693	2666	2648	2702	2657	6	805	100	1610	5	1	5520000	148	127.38	1.39	12	0.10	21.00	1925.00	6630	20220811	-59.65	2600	20230726	2.88	4740	-43.57	20230222	2600	2.88	20230726	6350	-57.87	20220816	2600	2.88	20230726	0.28	N	425290	100	5 억	92107	N	N	N	N
102	20230814	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	5	2	0.19	11118905	4153	13.06	2715	2725	2665	3490	1880	2685	2677.32	1.67	-37	2738	2711	2693	2666	2648	2702	2657	6	805	100	1610	5	1	5520000	148	128.10	1.40	12	0.08	21.00	1925.00	6630	20220811	-59.43	2600	20230726	3.46	4740	-43.25	20230222	2600	3.46	20230726	6350	-57.64	20220816	2600	3.46	20230726	0.28	N	425290	100	5 억	92107	N	N	N	N
103	20230814	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-5	5	-0.19	7002415	2617	8.23	2715	2725	2665	3490	1880	2685	2675.74	1.67	-34	2738	2711	2693	2666	2648	2702	2657	6	805	100	1610	5	1	5520000	148	127.62	1.39	12	0.05	21.00	1925.00	6630	20220811	-59.58	2600	20230726	3.08	4740	-43.46	20230222	2600	3.08	20230726	6350	-57.80	20220816	2600	3.08	20230726	0.28	N	425290	100	5 억	92107	N	N	N	N
104	20230814	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	0	3	0.00	5687170	2126	6.69	2715	2725	2665	3490	1880	2685	2675.06	1.67	-34	2738	2711	2693	2666	2648	2702	2657	6	805	100	1610	5	1	5520000	148	127.86	1.39	12	0.04	21.00	1925.00	6630	20220811	-59.50	2600	20230726	3.27	4740	-43.35	20230222	2600	3.27	20230726	6350	-57.72	20220816	2600	3.27	20230726	0.28	N	425290	100	5 억	92107	N	N	N	N
105	20230814	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	25	2	0.93	1361310	506	1.59	2715	2725	2690	3490	1880	2685	2690.34	1.67	-1	2738	2711	2693	2666	2648	2702	2657	6	805	100	1610	5	1	5520000	150	129.05	1.41	12	0.01	21.00	1925.00	6630	20220811	-59.13	2600	20230726	4.23	4740	-42.83	20230222	2600	4.23	20230726	6350	-57.32	20220816	2600	4.23	20230726	0.28	N	425290	100	5 억	92107	N	N	N	N
106	20230811	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	0	3	0.00	85261175	31679	120.18	2715	2720	2675	3490	1880	2685	2691.41	1.58	4642	2755	2720	2690	2655	2625	2705	2640	6	805	100	1610	5	1	5520000	148	127.86	1.39	12	0.57	21.00	1925.00	7100	20220810	-62.18	2600	20230726	3.27	4740	-43.35	20230222	2600	3.27	20230726	6630	-59.50	20220811	2600	3.27	20230726	0.28	N	425290	100	5 억	87465	N	N	N	N
107	20230811	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	15	2	0.56	83416515	30992	117.58	2715	2720	2675	3490	1880	2685	2691.55	1.58	4642	2755	2720	2690	2655	2625	2705	2640	6	805	100	1610	5	1	5520000	149	128.57	1.40	12	0.56	21.00	1925.00	7100	20220810	-61.97	2600	20230726	3.85	4740	-43.04	20230222	2600	3.85	20230726	6630	-59.28	20220811	2600	3.85	20230726	0.28	N	425290	100	5 억	87465	N	N	N	N
108	20230811	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	30	2	1.12	82705355	30729	116.58	2715	2720	2675	3490	1880	2685	2691.44	1.58	4661	2755	2720	2690	2655	2625	2705	2640	6	805	100	1610	5	1	5520000	150	129.29	1.41	12	0.56	21.00	1925.00	7100	20220810	-61.76	2600	20230726	4.42	4740	-42.72	20230222	2600	4.42	20230726	6630	-59.05	20220811	2600	4.42	20230726	0.28	N	425290	100	5 억	87465	N	N	N	N
109	20230811	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	15	2	0.56	67283875	25025	94.94	2715	2715	2675	3490	1880	2685	2688.67	1.58	3339	2755	2720	2690	2655	2625	2705	2640	6	805	100	1610	5	1	5520000	149	128.57	1.40	12	0.45	21.00	1925.00	7100	20220810	-61.97	2600	20230726	3.85	4740	-43.04	20230222	2600	3.85	20230726	6630	-59.28	20220811	2600	3.85	20230726	0.28	N	425290	100	5 억	87465	N	N	N	N
110	20230811	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	15	2	0.56	58110485	21621	82.03	2715	2715	2675	3490	1880	2685	2687.69	1.58	2866	2755	2720	2690	2655	2625	2705	2640	6	805	100	1610	5	1	5520000	149	128.57	1.40	12	0.39	21.00	1925.00	7100	20220810	-61.97	2600	20230726	3.85	4740	-43.04	20230222	2600	3.85	20230726	6630	-59.28	20220811	2600	3.85	20230726	0.28	N	425290	100	5 억	87465	N	N	N	N
111	20230811	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	10	2	0.37	54578910	20312	77.06	2715	2715	2675	3490	1880	2685	2687.03	1.58	2874	2755	2720	2690	2655	2625	2705	2640	6	805	100	1610	5	1	5520000	149	128.33	1.40	12	0.37	21.00	1925.00	7100	20220810	-62.04	2600	20230726	3.65	4740	-43.14	20230222	2600	3.65	20230726	6630	-59.35	20220811	2600	3.65	20230726	0.28	N	425290	100	5 억	87465	N	N	N	N
112	20230811	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	0	3	0.00	31724935	11790	44.73	2715	2715	2680	3490	1880	2685	2690.83	1.58	1896	2755	2720	2690	2655	2625	2705	2640	6	805	100	1610	5	1	5520000	148	127.86	1.39	12	0.21	21.00	1925.00	7100	20220810	-62.18	2600	20230726	3.27	4740	-43.35	20230222	2600	3.27	20230726	6630	-59.50	20220811	2600	3.27	20230726	0.28	N	425290	100	5 억	87465	N	N	N	N
113	20230811	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	15	2	0.56	2449750	906	3.44	2715	2715	2685	3490	1880	2685	2703.92	1.58	-690	2755	2720	2690	2655	2625	2705	2640	6	805	100	1610	5	1	5520000	149	128.57	1.40	12	0.02	21.00	1925.00	7100	20220810	-61.97	2600	20230726	3.85	4740	-43.04	20230222	2600	3.85	20230726	6630	-59.28	20220811	2600	3.85	20230726	0.28	N	425290	100	5 억	87465	N	N	N	N
114	20230810	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-15	5	-0.56	70577040	26308	155.83	2725	2725	2660	3510	1890	2700	2682.72	1.40	10185	2736	2717	2691	2672	2646	2705	2660	6	810	100	1620	5	1	5520000	148	127.86	1.39	12	0.48	21.00	1925.00	7100	20220810	-62.18	2600	20230726	3.27	4740	-43.35	20230222	2600	3.27	20230726	7100	-62.18	20220810	2600	3.27	20230726	0.28	N	425290	100	5 억	77280	N	N	N	N
115	20230810	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	-5	5	-0.19	61723005	23011	136.30	2725	2725	2660	3510	1890	2700	2682.33	1.40	9547	2736	2717	2691	2672	2646	2705	2660	6	810	100	1620	5	1	5520000	149	128.33	1.40	12	0.42	21.00	1925.00	7100	20220810	-62.04	2600	20230726	3.65	4740	-43.14	20230222	2600	3.65	20230726	7100	-62.04	20220810	2600	3.65	20230726	0.28	N	425290	100	5 억	77280	N	N	N	N
116	20230810	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	5	2	0.19	58694920	21886	129.63	2725	2725	2660	3510	1890	2700	2681.85	1.40	9261	2736	2717	2691	2672	2646	2705	2660	6	810	100	1620	5	1	5520000	149	128.81	1.41	12	0.40	21.00	1925.00	7100	20220810	-61.90	2600	20230726	4.04	4740	-42.93	20230222	2600	4.04	20230726	7100	-61.90	20220810	2600	4.04	20230726	0.28	N	425290	100	5 억	77280	N	N	N	N
117	20230810	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	10	2	0.37	56457130	21060	124.74	2725	2725	2660	3510	1890	2700	2680.78	1.40	9334	2736	2717	2691	2672	2646	2705	2660	6	810	100	1620	5	1	5520000	150	129.05	1.41	12	0.38	21.00	1925.00	7100	20220810	-61.83	2600	20230726	4.23	4740	-42.83	20230222	2600	4.23	20230726	7100	-61.83	20220810	2600	4.23	20230726	0.28	N	425290	100	5 억	77280	N	N	N	N
118	20230810	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-20	5	-0.74	52829950	19713	116.76	2725	2725	2660	3510	1890	2700	2679.95	1.40	8829	2736	2717	2691	2672	2646	2705	2660	6	810	100	1620	5	1	5520000	148	127.62	1.39	12	0.36	21.00	1925.00	7100	20220810	-62.25	2600	20230726	3.08	4740	-43.46	20230222	2600	3.08	20230726	7100	-62.25	20220810	2600	3.08	20230726	0.28	N	425290	100	5 억	77280	N	N	N	N
119	20230810	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	5	2	0.19	50522370	18856	111.69	2725	2725	2660	3510	1890	2700	2679.38	1.40	8827	2736	2717	2691	2672	2646	2705	2660	6	810	100	1620	5	1	5520000	149	128.81	1.41	12	0.34	21.00	1925.00	7100	20220810	-61.90	2600	20230726	4.04	4740	-42.93	20230222	2600	4.04	20230726	7100	-61.90	20220810	2600	4.04	20230726	0.28	N	425290	100	5 억	77280	N	N	N	N
120	20230810	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	10	2	0.37	31870635	11921	70.61	2725	2725	2660	3510	1890	2700	2673.49	1.40	6551	2736	2717	2691	2672	2646	2705	2660	6	810	100	1620	5	1	5520000	150	129.05	1.41	12	0.22	21.00	1925.00	7100	20220810	-61.83	2600	20230726	4.23	4740	-42.83	20230222	2600	4.23	20230726	7100	-61.83	20220810	2600	4.23	20230726	0.28	N	425290	100	5 억	77280	N	N	N	N
121	20230810	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-35	5	-1.30	14664835	5480	32.46	2725	2725	2665	3510	1890	2700	2676.06	1.40	3876	2736	2717	2691	2672	2646	2705	2660	6	810	100	1620	5	1	5520000	147	126.90	1.38	12	0.10	21.00	1925.00	7100	20220810	-62.46	2600	20230726	2.50	4740	-43.78	20230222	2600	2.50	20230726	7100	-62.46	20220810	2600	2.50	20230726	0.28	N	425290	100	5 억	77280	N	N	N	N
122	20230809	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	30	2	1.12	45330695	16881	66.29	2710	2710	2665	3470	1870	2670	2685.22	1.36	1967	2760	2715	2680	2635	2600	2710	2630	6	800	100	1600	5	1	5520000	149	128.57	1.40	12	0.31	21.00	1925.00	7100	20220810	-61.97	2600	20230726	3.85	4740	-43.04	20230222	2600	3.85	20230726	7100	-61.97	20220810	2600	3.85	20230726	0.28	N	425290	100	5 억	75313	N	N	N	N
123	20230809	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	35	2	1.31	42511220	15837	62.19	2710	2710	2665	3470	1870	2670	2684.30	1.36	2025	2760	2715	2680	2635	2600	2710	2630	6	800	100	1600	5	1	5520000	149	128.81	1.41	12	0.29	21.00	1925.00	7100	20220810	-61.90	2600	20230726	4.04	4740	-42.93	20230222	2600	4.04	20230726	7100	-61.90	20220810	2600	4.04	20230726	0.28	N	425290	100	5 억	75313	N	N	N	N
124	20230809	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	25	2	0.94	29693000	11082	43.52	2710	2710	2665	3470	1870	2670	2679.39	1.36	677	2760	2715	2680	2635	2600	2710	2630	6	800	100	1600	5	1	5520000	149	128.33	1.40	12	0.20	21.00	1925.00	7100	20220810	-62.04	2600	20230726	3.65	4740	-43.14	20230222	2600	3.65	20230726	7100	-62.04	20220810	2600	3.65	20230726	0.28	N	425290	100	5 억	75313	N	N	N	N
125	20230809	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	20	2	0.75	24989390	9329	36.64	2710	2710	2665	3470	1870	2670	2678.68	1.36	677	2760	2715	2680	2635	2600	2710	2630	6	800	100	1600	5	1	5520000	148	128.10	1.40	12	0.17	21.00	1925.00	7100	20220810	-62.11	2600	20230726	3.46	4740	-43.25	20230222	2600	3.46	20230726	7100	-62.11	20220810	2600	3.46	20230726	0.28	N	425290	100	5 억	75313	N	N	N	N
126	20230809	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	10	2	0.37	18349905	6854	26.92	2710	2710	2665	3470	1870	2670	2677.25	1.36	265	2760	2715	2680	2635	2600	2710	2630	6	800	100	1600	5	1	5520000	148	127.62	1.39	12	0.12	21.00	1925.00	7100	20220810	-62.25	2600	20230726	3.08	4740	-43.46	20230222	2600	3.08	20230726	7100	-62.25	20220810	2600	3.08	20230726	0.28	N	425290	100	5 억	75313	N	N	N	N
127	20230809	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	15	2	0.56	13562660	5067	19.90	2710	2710	2665	3470	1870	2670	2676.66	1.36	275	2760	2715	2680	2635	2600	2710	2630	6	800	100	1600	5	1	5520000	148	127.86	1.39	12	0.09	21.00	1925.00	7100	20220810	-62.18	2600	20230726	3.27	4740	-43.35	20230222	2600	3.27	20230726	7100	-62.18	20220810	2600	3.27	20230726	0.28	N	425290	100	5 억	75313	N	N	N	N
128	20230809	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	15	2	0.56	12527485	4681	18.38	2710	2710	2665	3470	1870	2670	2676.24	1.36	278	2760	2715	2680	2635	2600	2710	2630	6	800	100	1600	5	1	5520000	148	127.86	1.39	12	0.08	21.00	1925.00	7100	20220810	-62.18	2600	20230726	3.27	4740	-43.35	20230222	2600	3.27	20230726	7100	-62.18	20220810	2600	3.27	20230726	0.28	N	425290	100	5 억	75313	N	N	N	N
129	20230809	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	20	2	0.75	1196960	448	1.76	2710	2710	2670	3470	1870	2670	2671.79	1.36	350	2760	2715	2680	2635	2600	2710	2630	6	800	100	1600	5	1	5520000	148	128.10	1.40	12	0.01	21.00	1925.00	7100	20220810	-62.11	2600	20230726	3.46	4740	-43.25	20230222	2600	3.46	20230726	7100	-62.11	20220810	2600	3.46	20230726	0.28	N	425290	100	5 억	75313	N	N	N	N
130	20230808	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-10	5	-0.37	67439220	25321	162.71	2670	2725	2645	3480	1880	2680	2663.37	1.33	1704	2793	2736	2708	2651	2623	2722	2637	6	800	100	1600	5	1	5520000	147	127.14	1.39	12	0.46	21.00	1925.00	7100	20220810	-62.39	2600	20230726	2.69	4740	-43.67	20230222	2600	2.69	20230726	7100	-62.39	20220810	2600	2.69	20230726	0.28	N	425290	100	5 억	73609	N	N	N	N
131	20230808	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-10	5	-0.37	67308420	25272	162.40	2670	2725	2645	3480	1880	2680	2663.36	1.33	1710	2793	2736	2708	2651	2623	2722	2637	6	800	100	1600	5	1	5520000	147	127.14	1.39	12	0.46	21.00	1925.00	7100	20220810	-62.39	2600	20230726	2.69	4740	-43.67	20230222	2600	2.69	20230726	7100	-62.39	20220810	2600	2.69	20230726	0.28	N	425290	100	5 억	73609	N	N	N	N
132	20230808	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-10	5	-0.37	48316390	18143	116.59	2670	2725	2645	3480	1880	2680	2663.09	1.33	2504	2793	2736	2708	2651	2623	2722	2637	6	800	100	1600	5	1	5520000	147	127.14	1.39	12	0.33	21.00	1925.00	7100	20220810	-62.39	2600	20230726	2.69	4740	-43.67	20230222	2600	2.69	20230726	7100	-62.39	20220810	2600	2.69	20230726	0.28	N	425290	100	5 억	73609	N	N	N	N
133	20230808	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-10	5	-0.37	46805930	17579	112.96	2670	2725	2645	3480	1880	2680	2662.60	1.33	2532	2793	2736	2708	2651	2623	2722	2637	6	800	100	1600	5	1	5520000	147	127.14	1.39	12	0.32	21.00	1925.00	7100	20220810	-62.39	2600	20230726	2.69	4740	-43.67	20230222	2600	2.69	20230726	7100	-62.39	20220810	2600	2.69	20230726	0.28	N	425290	100	5 억	73609	N	N	N	N
134	20230808	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-20	5	-0.75	44542125	16729	107.50	2670	2725	2645	3480	1880	2680	2662.57	1.33	2533	2793	2736	2708	2651	2623	2722	2637	6	800	100	1600	5	1	5520000	147	126.67	1.38	12	0.30	21.00	1925.00	7100	20220810	-62.54	2600	20230726	2.31	4740	-43.88	20230222	2600	2.31	20230726	7100	-62.54	20220810	2600	2.31	20230726	0.28	N	425290	100	5 억	73609	N	N	N	N
135	20230808	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-20	5	-0.75	43180485	16218	104.22	2670	2725	2645	3480	1880	2680	2662.50	1.33	2537	2793	2736	2708	2651	2623	2722	2637	6	800	100	1600	5	1	5520000	147	126.67	1.38	12	0.29	21.00	1925.00	7100	20220810	-62.54	2600	20230726	2.31	4740	-43.88	20230222	2600	2.31	20230726	7100	-62.54	20220810	2600	2.31	20230726	0.28	N	425290	100	5 억	73609	N	N	N	N
136	20230808	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	0	3	0.00	29636580	11121	71.46	2670	2725	2645	3480	1880	2680	2664.92	1.33	3144	2793	2736	2708	2651	2623	2722	2637	6	800	100	1600	5	1	5520000	148	127.62	1.39	12	0.20	21.00	1925.00	7100	20220810	-62.25	2600	20230726	3.08	4740	-43.46	20230222	2600	3.08	20230726	7100	-62.25	20220810	2600	3.08	20230726	0.28	N	425290	100	5 억	73609	N	N	N	N
137	20230808	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	5	2	0.19	22032210	8265	53.11	2670	2725	2650	3480	1880	2680	2665.72	1.33	2830	2793	2736	2708	2651	2623	2722	2637	6	800	100	1600	5	1	5520000	148	127.86	1.39	12	0.15	21.00	1925.00	7100	20220810	-62.18	2600	20230726	3.27	4740	-43.35	20230222	2600	3.27	20230726	7100	-62.18	20220810	2600	3.27	20230726	0.28	N	425290	100	5 억	73609	N	N	N	N
138	20230807	161049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2680	-40	5	-1.47	41765155	15460	22.32	2765	2765	2680	3535	1905	2720	2701.50	1.33	299	2900	2810	2705	2615	2510	2757	2562	6	815	100	1630	5	1	5520000	148	127.62	1.39	12	0.28	21.00	1925.00	7100	20220810	-62.25	2600	20230726	3.08	4740	-43.46	20230222	2600	3.08	20230726	7100	-62.25	20220810	2600	3.08	20230726	0.28	N	425290	100	5 억	73281	N	N	N	N
139	20230807	151048	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2715	-5	5	-0.18	34146310	12622	18.22	2765	2765	2685	3535	1905	2720	2705.30	1.33	299	2900	2810	2705	2615	2510	2757	2562	6	815	100	1630	5	1	5520000	150	129.29	1.41	12	0.23	21.00	1925.00	7100	20220810	-61.76	2600	20230726	4.42	4740	-42.72	20230222	2600	4.42	20230726	7100	-61.76	20220810	2600	4.42	20230726	0.28	N	425290	100	5 억	73281	N	N	N	N
140	20230807	141054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2690	-30	5	-1.10	32038150	11841	17.09	2765	2765	2685	3535	1905	2720	2705.70	1.33	302	2900	2810	2705	2615	2510	2757	2562	6	815	100	1630	5	1	5520000	148	128.10	1.40	12	0.21	21.00	1925.00	7100	20220810	-62.11	2600	20230726	3.46	4740	-43.25	20230222	2600	3.46	20230726	7100	-62.11	20220810	2600	3.46	20230726	0.28	N	425290	100	5 억	73281	N	N	N	N
141	20230807	131041	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2705	-15	5	-0.55	27299095	10086	14.56	2765	2765	2685	3535	1905	2720	2706.63	1.33	340	2900	2810	2705	2615	2510	2757	2562	6	815	100	1630	5	1	5520000	149	128.81	1.41	12	0.18	21.00	1925.00	7100	20220810	-61.90	2600	20230726	4.04	4740	-42.93	20230222	2600	4.04	20230726	7100	-61.90	20220810	2600	4.04	20230726	0.28	N	425290	100	5 억	73281	N	N	N	N
142	20230807	121042	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2720	0	3	0.00	23697200	8748	12.63	2765	2765	2685	3535	1905	2720	2708.87	1.33	-89	2900	2810	2705	2615	2510	2757	2562	6	815	100	1630	5	1	5520000	150	129.52	1.41	12	0.16	21.00	1925.00	7100	20220810	-61.69	2600	20230726	4.62	4740	-42.62	20230222	2600	4.62	20230726	7100	-61.69	20220810	2600	4.62	20230726	0.28	N	425290	100	5 억	73281	N	N	N	N
143	20230807	111032	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2715	-5	5	-0.18	11999425	4442	6.41	2765	2765	2685	3535	1905	2720	2701.36	1.33	517	2900	2810	2705	2615	2510	2757	2562	6	815	100	1630	5	1	5520000	150	129.29	1.41	12	0.08	21.00	1925.00	7100	20220810	-61.76	2600	20230726	4.42	4740	-42.72	20230222	2600	4.42	20230726	7100	-61.76	20220810	2600	4.42	20230726	0.28	N	425290	100	5 억	73281	N	N	N	N
144	20230807	101046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2705	-15	5	-0.55	2557260	940	1.36	2765	2765	2685	3535	1905	2720	2720.49	1.33	-52	2900	2810	2705	2615	2510	2757	2562	6	815	100	1630	5	1	5520000	149	128.81	1.41	12	0.02	21.00	1925.00	7100	20220810	-61.90	2600	20230726	4.04	4740	-42.93	20230222	2600	4.04	20230726	7100	-61.90	20220810	2600	4.04	20230726	0.28	N	425290	100	5 억	73281	N	N	N	N
145	20230807	091043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2735	15	2	0.55	385750	140	0.20	2765	2765	2735	3535	1905	2720	2755.36	1.33	-6	2900	2810	2705	2615	2510	2757	2562	6	815	100	1630	5	1	5520000	151	130.24	1.42	12	0.00	21.00	1925.00	7100	20220810	-61.48	2600	20230726	5.19	4740	-42.30	20230222	2600	5.19	20230726	7100	-61.48	20220810	2600	5.19	20230726	0.28	N	425290	100	5 억	73281	N	N	N	N
146	20230804	161036	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2720	-55	5	-1.98	184937045	68688	11.24	2795	2795	2600	3605	1945	2775	2692.42	1.25	3759	3298	3036	2848	2586	2398	3167	2717	6	830	100	1660	5	1	5520000	150	129.52	1.41	12	1.24	21.00	1925.00	7100	20220810	-61.69	2600	20230804	4.62	4740	-42.62	20230222	2600	4.62	20230804	7100	-61.69	20220810	2600	4.62	20230804	0.28	N	425290	100	5 억	69071	N	N	N	N
147	20230804	151035	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2715	-60	5	-2.16	181707550	67500	11.05	2795	2795	2600	3605	1945	2775	2691.96	1.25	3760	3298	3036	2848	2586	2398	3167	2717	6	830	100	1660	5	1	5520000	150	129.29	1.41	12	1.22	21.00	1925.00	7100	20220810	-61.76	2600	20230804	4.42	4740	-42.72	20230222	2600	4.42	20230804	7100	-61.76	20220810	2600	4.42	20230804	0.28	N	425290	100	5 억	69071	N	N	N	N
148	20230804	141049	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2710	-65	5	-2.34	166973705	62084	10.16	2795	2795	2600	3605	1945	2775	2689.48	1.25	2813	3298	3036	2848	2586	2398	3167	2717	6	830	100	1660	5	1	5520000	150	129.05	1.41	12	1.12	21.00	1925.00	7100	20220810	-61.83	2600	20230804	4.23	4740	-42.83	20230222	2600	4.23	20230804	7100	-61.83	20220810	2600	4.23	20230804	0.28	N	425290	100	5 억	69071	N	N	N	N
149	20230804	131032	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2705	-70	5	-2.52	159237680	59231	9.70	2795	2795	2600	3605	1945	2775	2688.42	1.25	2911	3298	3036	2848	2586	2398	3167	2717	6	830	100	1660	5	1	5520000	149	128.81	1.41	12	1.07	21.00	1925.00	7100	20220810	-61.90	2600	20230804	4.04	4740	-42.93	20230222	2600	4.04	20230804	7100	-61.90	20220810	2600	4.04	20230804	0.28	N	425290	100	5 억	69071	N	N	N	N
150	20230804	121026	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2750	-25	5	-0.90	57413835	21082	3.45	2795	2795	2700	3605	1945	2775	2723.36	1.25	2404	3298	3036	2848	2586	2398	3167	2717	6	830	100	1660	5	1	5520000	152	130.95	1.43	12	0.38	21.00	1925.00	7100	20220810	-61.27	2600	20230726	5.77	4740	-41.98	20230222	2600	5.77	20230726	7100	-61.27	20220810	2600	5.77	20230726	0.28	N	425290	100	5 억	69071	N	N	N	N
151	20230804	111040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2730	-45	5	-1.62	51436130	18897	3.09	2795	2795	2700	3605	1945	2775	2721.92	1.25	1155	3298	3036	2848	2586	2398	3167	2717	6	830	100	1660	5	1	5520000	151	130.00	1.42	12	0.34	21.00	1925.00	7100	20220810	-61.55	2600	20230726	5.00	4740	-42.41	20230222	2600	5.00	20230726	7100	-61.55	20220810	2600	5.00	20230726	0.28	N	425290	100	5 억	69071	N	N	N	N
152	20230804	101020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2745	-30	5	-1.08	41704310	15325	2.51	2795	2795	2700	3605	1945	2775	2721.33	1.25	1257	3298	3036	2848	2586	2398	3167	2717	6	830	100	1660	5	1	5520000	152	130.71	1.43	12	0.28	21.00	1925.00	7100	20220810	-61.34	2600	20230726	5.58	4740	-42.09	20230222	2600	5.58	20230726	7100	-61.34	20220810	2600	5.58	20230726	0.28	N	425290	100	5 억	69071	N	N	N	N
153	20230804	091021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2775	0	3	0.00	5900585	2156	0.35	2795	2795	2700	3605	1945	2775	2736.82	1.25	-993	3298	3036	2848	2586	2398	3167	2717	6	830	100	1660	5	1	5520000	153	132.14	1.44	12	0.04	21.00	1925.00	7100	20220810	-60.92	2600	20230726	6.73	4740	-41.46	20230222	2600	6.73	20230726	7100	-60.92	20220810	2600	6.73	20230726	0.28	N	425290	100	5 억	69071	N	N	N	N
154	20230803	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	90	2	3.35	1762871375	607999	2651.31	2660	3110	2660	3490	1880	2685	2899.89	1.58	-17537	2891	2787	2736	2632	2581	2762	2607	6	805	100	1610	5	1	5520000	153	132.14	1.44	12	11.01	21.00	1925.00	7100	20220810	-60.92	2600	20230726	6.73	4740	-41.46	20230222	2600	6.73	20230726	7100	-60.92	20220810	2600	6.73	20230726	0.28	N	425290	100	5 억	87088	N	N	N	N
155	20230803	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	85	2	3.17	1746906040	602222	2626.12	2660	3110	2660	3490	1880	2685	2900.77	1.58	-18434	2891	2787	2736	2632	2581	2762	2607	6	805	100	1610	5	1	5520000	153	131.90	1.44	12	10.91	21.00	1925.00	7100	20220810	-60.99	2600	20230726	6.54	4740	-41.56	20230222	2600	6.54	20230726	7100	-60.99	20220810	2600	6.54	20230726	0.28	N	425290	100	5 억	87088	N	N	N	N
156	20230803	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	105	2	3.91	1693080205	582794	2541.40	2660	3110	2660	3490	1880	2685	2905.11	1.58	-24928	2891	2787	2736	2632	2581	2762	2607	6	805	100	1610	5	1	5520000	154	132.86	1.45	12	10.56	21.00	1925.00	7100	20220810	-60.70	2600	20230726	7.31	4740	-41.14	20230222	2600	7.31	20230726	7100	-60.70	20220810	2600	7.31	20230726	0.28	N	425290	100	5 억	87088	N	N	N	N
157	20230803	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	40	2	1.49	1548437260	530058	2311.43	2660	3110	2660	3490	1880	2685	2921.26	1.58	-43268	2891	2787	2736	2632	2581	2762	2607	6	805	100	1610	5	1	5520000	150	129.76	1.42	12	9.60	21.00	1925.00	7100	20220810	-61.62	2600	20230726	4.81	4740	-42.51	20230222	2600	4.81	20230726	7100	-61.62	20220810	2600	4.81	20230726	0.28	N	425290	100	5 억	87088	N	N	N	N
158	20230803	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	15	2	0.56	46169515	17168	74.86	2660	2725	2660	3490	1880	2685	2689.28	1.58	-6293	2891	2787	2736	2632	2581	2762	2607	6	805	100	1610	5	1	5520000	149	128.57	1.40	12	0.31	21.00	1925.00	7100	20220810	-61.97	2600	20230726	3.85	4740	-43.04	20230222	2600	3.85	20230726	7100	-61.97	20220810	2600	3.85	20230726	0.28	N	425290	100	5 억	87088	N	N	N	N
159	20230803	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	0	3	0.00	36053590	13406	58.46	2660	2725	2660	3490	1880	2685	2689.36	1.58	-6285	2891	2787	2736	2632	2581	2762	2607	6	805	100	1610	5	1	5520000	148	127.86	1.39	12	0.24	21.00	1925.00	7100	20220810	-62.18	2600	20230726	3.27	4740	-43.35	20230222	2600	3.27	20230726	7100	-62.18	20220810	2600	3.27	20230726	0.28	N	425290	100	5 억	87088	N	N	N	N
160	20230803	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	15	2	0.56	30812725	11455	49.95	2660	2725	2660	3490	1880	2685	2689.89	1.58	-5370	2891	2787	2736	2632	2581	2762	2607	6	805	100	1610	5	1	5520000	149	128.57	1.40	12	0.21	21.00	1925.00	7100	20220810	-61.97	2600	20230726	3.85	4740	-43.04	20230222	2600	3.85	20230726	7100	-61.97	20220810	2600	3.85	20230726	0.28	N	425290	100	5 억	87088	N	N	N	N
161	20230803	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	40	2	1.49	11857685	4382	19.11	2660	2725	2660	3490	1880	2685	2706.00	1.58	-3935	2891	2787	2736	2632	2581	2762	2607	6	805	100	1610	5	1	5520000	150	129.76	1.42	12	0.08	21.00	1925.00	7100	20220810	-61.62	2600	20230726	4.81	4740	-42.51	20230222	2600	4.81	20230726	7100	-61.62	20220810	2600	4.81	20230726	0.28	N	425290	100	5 억	87088	N	N	N	N
162	20230802	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-35	5	-1.29	62120155	22877	238.05	2840	2840	2685	3535	1905	2720	2715.40	1.72	-7731	2810	2765	2730	2685	2650	2747	2667	6	815	100	1630	5	1	5520000	148	127.86	1.39	12	0.41	21.00	1925.00	7100	20220810	-62.18	2600	20230726	3.27	4740	-43.35	20230222	2600	3.27	20230726	7100	-62.18	20220810	2600	3.27	20230726	0.28	N	425290	100	5 억	94808	N	N	N	N
163	20230802	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-5	5	-0.18	51522615	18943	197.12	2840	2840	2685	3535	1905	2720	2719.88	1.72	-6524	2810	2765	2730	2685	2650	2747	2667	6	815	100	1630	5	1	5520000	150	129.29	1.41	12	0.34	21.00	1925.00	7100	20220810	-61.76	2600	20230726	4.42	4740	-42.72	20230222	2600	4.42	20230726	7100	-61.76	20220810	2600	4.42	20230726	0.28	N	425290	100	5 억	94808	N	N	N	N
164	20230802	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-5	5	-0.18	41600580	15273	158.93	2840	2840	2685	3535	1905	2720	2723.80	1.72	-5158	2810	2765	2730	2685	2650	2747	2667	6	815	100	1630	5	1	5520000	150	129.29	1.41	12	0.28	21.00	1925.00	7100	20220810	-61.76	2600	20230726	4.42	4740	-42.72	20230222	2600	4.42	20230726	7100	-61.76	20220810	2600	4.42	20230726	0.28	N	425290	100	5 억	94808	N	N	N	N
165	20230802	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	5	2	0.18	36529575	13399	139.43	2840	2840	2685	3535	1905	2720	2726.29	1.72	-3329	2810	2765	2730	2685	2650	2747	2667	6	815	100	1630	5	1	5520000	150	129.76	1.42	12	0.24	21.00	1925.00	7100	20220810	-61.62	2600	20230726	4.81	4740	-42.51	20230222	2600	4.81	20230726	7100	-61.62	20220810	2600	4.81	20230726	0.28	N	425290	100	5 억	94808	N	N	N	N
166	20230802	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	0	3	0.00	33213680	12180	126.74	2840	2840	2685	3535	1905	2720	2726.90	1.72	-2547	2810	2765	2730	2685	2650	2747	2667	6	815	100	1630	5	1	5520000	150	129.52	1.41	12	0.22	21.00	1925.00	7100	20220810	-61.69	2600	20230726	4.62	4740	-42.62	20230222	2600	4.62	20230726	7100	-61.69	20220810	2600	4.62	20230726	0.28	N	425290	100	5 억	94808	N	N	N	N
167	20230802	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	20	2	0.74	25157605	9202	95.75	2840	2840	2685	3535	1905	2720	2733.93	1.72	-325	2810	2765	2730	2685	2650	2747	2667	6	815	100	1630	5	1	5520000	151	130.48	1.42	12	0.17	21.00	1925.00	7100	20220810	-61.41	2600	20230726	5.38	4740	-42.19	20230222	2600	5.38	20230726	7100	-61.41	20220810	2600	5.38	20230726	0.28	N	425290	100	5 억	94808	N	N	N	N
168	20230802	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	25	2	0.92	15929920	5811	60.47	2840	2840	2685	3535	1905	2720	2741.34	1.72	140	2810	2765	2730	2685	2650	2747	2667	6	815	100	1630	5	1	5520000	152	130.71	1.43	12	0.11	21.00	1925.00	7100	20220810	-61.34	2600	20230726	5.58	4740	-42.09	20230222	2600	5.58	20230726	7100	-61.34	20220810	2600	5.58	20230726	0.28	N	425290	100	5 억	94808	N	N	N	N
169	20230802	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	30	2	1.10	8968990	3268	34.01	2840	2840	2685	3535	1905	2720	2744.49	1.72	429	2810	2765	2730	2685	2650	2747	2667	6	815	100	1630	5	1	5520000	152	130.95	1.43	12	0.06	21.00	1925.00	7100	20220810	-61.27	2600	20230726	5.77	4740	-41.98	20230222	2600	5.77	20230726	7100	-61.27	20220810	2600	5.77	20230726	0.28	N	425290	100	5 억	94808	N	N	N	N
170	20230801	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	30	2	1.12	25966060	9510	36.87	2775	2775	2695	3495	1885	2690	2730.40	1.73	-1189	2853	2771	2718	2636	2583	2745	2610	6	805	100	1610	5	1	5520000	150	129.52	1.41	12	0.17	21.00	1925.00	7100	20220810	-61.69	2600	20230726	4.62	4740	-42.62	20230222	2600	4.62	20230726	7100	-61.69	20220810	2600	4.62	20230726	0.29	N	425290	100	5 억	95296	N	N	N	N
171	20230801	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	35	2	1.30	25324140	9274	35.96	2775	2775	2695	3495	1885	2690	2730.66	1.73	-1201	2853	2771	2718	2636	2583	2745	2610	6	805	100	1610	5	1	5520000	150	129.76	1.42	12	0.17	21.00	1925.00	7100	20220810	-61.62	2600	20230726	4.81	4740	-42.51	20230222	2600	4.81	20230726	7100	-61.62	20220810	2600	4.81	20230726	0.29	N	425290	100	5 억	95296	N	N	N	N
172	20230801	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	20	2	0.74	22579545	8264	32.04	2775	2775	2695	3495	1885	2690	2732.28	1.73	-1201	2853	2771	2718	2636	2583	2745	2610	6	805	100	1610	5	1	5520000	150	129.05	1.41	12	0.15	21.00	1925.00	7100	20220810	-61.83	2600	20230726	4.23	4740	-42.83	20230222	2600	4.23	20230726	7100	-61.83	20220810	2600	4.23	20230726	0.29	N	425290	100	5 억	95296	N	N	N	N
173	20230801	131006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	45	2	1.67	18441395	6741	26.13	2775	2775	2695	3495	1885	2690	2735.71	1.73	-1153	2853	2771	2718	2636	2583	2745	2610	6	805	100	1610	5	1	5520000	151	130.24	1.42	12	0.12	21.00	1925.00	7100	20220810	-61.48	2600	20230726	5.19	4740	-42.30	20230222	2600	5.19	20230726	7100	-61.48	20220810	2600	5.19	20230726	0.29	N	425290	100	5 억	95296	N	N	N	N
174	20230801	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	40	2	1.49	17517420	6402	24.82	2775	2775	2695	3495	1885	2690	2736.24	1.73	-1153	2853	2771	2718	2636	2583	2745	2610	6	805	100	1610	5	1	5520000	151	130.00	1.42	12	0.12	21.00	1925.00	7100	20220810	-61.55	2600	20230726	5.00	4740	-42.41	20230222	2600	5.00	20230726	7100	-61.55	20220810	2600	5.00	20230726	0.29	N	425290	100	5 억	95296	N	N	N	N
175	20230801	111002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	60	2	2.23	16840205	6154	23.86	2775	2775	2695	3495	1885	2690	2736.46	1.73	-1153	2853	2771	2718	2636	2583	2745	2610	6	805	100	1610	5	1	5520000	152	130.95	1.43	12	0.11	21.00	1925.00	7100	20220810	-61.27	2600	20230726	5.77	4740	-41.98	20230222	2600	5.77	20230726	7100	-61.27	20220810	2600	5.77	20230726	0.29	N	425290	100	5 억	95296	N	N	N	N
176	20230801	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	55	2	2.04	12870215	4700	18.22	2775	2775	2695	3495	1885	2690	2738.34	1.73	-1298	2853	2771	2718	2636	2583	2745	2610	6	805	100	1610	5	1	5520000	152	130.71	1.43	12	0.09	21.00	1925.00	7100	20220810	-61.34	2600	20230726	5.58	4740	-42.09	20230222	2600	5.58	20230726	7100	-61.34	20220810	2600	5.58	20230726	0.29	N	425290	100	5 억	95296	N	N	N	N
177	20230801	091001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	5	2	0.19	1740890	642	2.49	2775	2775	2695	3495	1885	2690	2711.67	1.73	0	2853	2771	2718	2636	2583	2745	2610	6	805	100	1610	5	1	5520000	149	128.33	1.40	12	0.01	21.00	1925.00	7100	20220810	-62.04	2600	20230726	3.65	4740	-43.14	20230222	2600	3.65	20230726	7100	-62.04	20220810	2600	3.65	20230726	0.29	N	425290	100	5 억	95296	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History