KissMeData/439730/price/prices-20230901.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	20	2	0.86	5105425	2173	4.58	2380	2380	2315	3035	1635	2335	2349.48	0.10	-25	2491	2412	2356	2277	2221	2385	2250	4	700	100	1680	5	1	4310000	102	471.00	1.20	12	0.05	5.00	1958.00	2520	20230925	-6.55	2000	20221028	17.75	2520	-6.55	20230925	2035	15.72	20230102	2520	-6.55	20230925	2000	17.75	20221028	0.11	N	439730	100	4 억	4477	N	N	N	N
3	20230927	151250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	15	2	0.64	4446760	1892	3.99	2380	2380	2315	3035	1635	2335	2350.30	0.10	35	2491	2412	2356	2277	2221	2385	2250	4	700	100	1680	5	1	4310000	101	470.00	1.20	12	0.04	5.00	1958.00	2520	20230925	-6.75	2000	20221028	17.50	2520	-6.75	20230925	2035	15.48	20230102	2520	-6.75	20230925	2000	17.50	20221028	0.11	N	439730	100	4 억	4477	N	N	N	N
4	20230927	141250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	5	2	0.21	4211760	1792	3.78	2380	2380	2315	3035	1635	2335	2350.31	0.10	-13	2491	2412	2356	2277	2221	2385	2250	4	700	100	1680	5	1	4310000	101	468.00	1.20	12	0.04	5.00	1958.00	2520	20230925	-7.14	2000	20221028	17.00	2520	-7.14	20230925	2035	14.99	20230102	2520	-7.14	20230925	2000	17.00	20221028	0.11	N	439730	100	4 억	4477	N	N	N	N
5	20230927	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	5	2	0.21	3437210	1461	3.08	2380	2380	2315	3035	1635	2335	2352.64	0.10	-13	2491	2412	2356	2277	2221	2385	2250	4	700	100	1680	5	1	4310000	101	468.00	1.20	12	0.03	5.00	1958.00	2520	20230925	-7.14	2000	20221028	17.00	2520	-7.14	20230925	2035	14.99	20230102	2520	-7.14	20230925	2000	17.00	20221028	0.11	N	439730	100	4 억	4477	N	N	N	N
6	20230927	121229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	15	2	0.64	3278080	1393	2.94	2380	2380	2315	3035	1635	2335	2353.25	0.10	-13	2491	2412	2356	2277	2221	2385	2250	4	700	100	1680	5	1	4310000	101	470.00	1.20	12	0.03	5.00	1958.00	2520	20230925	-6.75	2000	20221028	17.50	2520	-6.75	20230925	2035	15.48	20230102	2520	-6.75	20230925	2000	17.50	20221028	0.11	N	439730	100	4 억	4477	N	N	N	N
7	20230927	111244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	5	2	0.21	2765070	1174	2.47	2380	2380	2315	3035	1635	2335	2355.26	0.10	-4	2491	2412	2356	2277	2221	2385	2250	4	700	100	1680	5	1	4310000	101	468.00	1.20	12	0.03	5.00	1958.00	2520	20230925	-7.14	2000	20221028	17.00	2520	-7.14	20230925	2035	14.99	20230102	2520	-7.14	20230925	2000	17.00	20221028	0.11	N	439730	100	4 억	4477	N	N	N	N
8	20230927	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	-20	5	-0.86	2662710	1130	2.38	2380	2380	2315	3035	1635	2335	2356.38	0.10	0	2491	2412	2356	2277	2221	2385	2250	4	700	100	1680	5	1	4310000	100	463.00	1.18	12	0.03	5.00	1958.00	2520	20230925	-8.13	2000	20221028	15.75	2520	-8.13	20230925	2035	13.76	20230102	2520	-8.13	20230925	2000	15.75	20221028	0.11	N	439730	100	4 억	4477	N	N	N	N
9	20230927	091256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	20	2	0.86	2544575	1079	2.27	2380	2380	2355	3035	1635	2335	2358.27	0.10	0	2491	2412	2356	2277	2221	2385	2250	4	700	100	1680	5	1	4310000	102	471.00	1.20	12	0.03	5.00	1958.00	2520	20230925	-6.55	2000	20221028	17.75	2520	-6.55	20230925	2035	15.72	20230102	2520	-6.55	20230925	2000	17.75	20221028	0.11	N	439730	100	4 억	4477	N	N	N	N
10	20230926	161233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-75	5	-3.11	111726610	47457	51.15	2435	2435	2300	3130	1690	2410	2354.27	0.03	3255	2643	2526	2403	2286	2163	2585	2345	4	720	100	1730	5	1	4310000	101	467.00	1.19	12	1.10	5.00	1958.00	2520	20230925	-7.34	2000	20221028	16.75	2520	-7.34	20230925	2035	14.74	20230102	2520	-7.34	20230925	2000	16.75	20221028	0.11	N	439730	100	4 억	1222	N	N	N	N
11	20230926	151233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	-55	5	-2.28	109574735	46535	50.15	2435	2435	2300	3130	1690	2410	2354.67	0.03	3248	2643	2526	2403	2286	2163	2585	2345	4	720	100	1730	5	1	4310000	102	471.00	1.20	12	1.08	5.00	1958.00	2520	20230925	-6.55	2000	20221028	17.75	2520	-6.55	20230925	2035	15.72	20230102	2520	-6.55	20230925	2000	17.75	20221028	0.11	N	439730	100	4 억	1222	N	N	N	N
12	20230926	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	-25	5	-1.04	56957050	23878	25.74	2435	2435	2350	3130	1690	2410	2385.34	0.03	1937	2643	2526	2403	2286	2163	2585	2345	4	720	100	1730	5	1	4310000	103	477.00	1.22	12	0.55	5.00	1958.00	2520	20230925	-5.36	2000	20221028	19.25	2520	-5.36	20230925	2035	17.20	20230102	2520	-5.36	20230925	2000	19.25	20221028	0.11	N	439730	100	4 억	1222	N	N	N	N
13	20230926	131227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-10	5	-0.41	26519095	11072	11.93	2435	2435	2350	3130	1690	2410	2395.15	0.03	795	2643	2526	2403	2286	2163	2585	2345	4	720	100	1730	5	1	4310000	103	480.00	1.23	12	0.26	5.00	1958.00	2520	20230925	-4.76	2000	20221028	20.00	2520	-4.76	20230925	2035	17.94	20230102	2520	-4.76	20230925	2000	20.00	20221028	0.11	N	439730	100	4 억	1222	N	N	N	N
14	20230926	121236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	-15	5	-0.62	14716045	6154	6.63	2435	2435	2350	3130	1690	2410	2391.30	0.03	795	2643	2526	2403	2286	2163	2585	2345	4	720	100	1730	5	1	4310000	103	479.00	1.22	12	0.14	5.00	1958.00	2520	20230925	-4.96	2000	20221028	19.75	2520	-4.96	20230925	2035	17.69	20230102	2520	-4.96	20230925	2000	19.75	20221028	0.11	N	439730	100	4 억	1222	N	N	N	N
15	20230926	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-30	5	-1.24	13875470	5802	6.25	2435	2435	2350	3130	1690	2410	2391.50	0.03	795	2643	2526	2403	2286	2163	2585	2345	4	720	100	1730	5	1	4310000	103	476.00	1.22	12	0.13	5.00	1958.00	2520	20230925	-5.56	2000	20221028	19.00	2520	-5.56	20230925	2035	16.95	20230102	2520	-5.56	20230925	2000	19.00	20221028	0.11	N	439730	100	4 억	1222	N	N	N	N
16	20230926	101229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	-20	5	-0.83	13349240	5581	6.02	2435	2435	2350	3130	1690	2410	2391.91	0.03	795	2643	2526	2403	2286	2163	2585	2345	4	720	100	1730	5	1	4310000	103	478.00	1.22	12	0.13	5.00	1958.00	2520	20230925	-5.16	2000	20221028	19.50	2520	-5.16	20230925	2035	17.44	20230102	2520	-5.16	20230925	2000	19.50	20221028	0.11	N	439730	100	4 억	1222	N	N	N	N
17	20230926	091230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-10	5	-0.41	6642570	2756	2.97	2435	2435	2400	3130	1690	2410	2410.22	0.03	421	2643	2526	2403	2286	2163	2585	2345	4	720	100	1730	5	1	4310000	103	480.00	1.23	12	0.06	5.00	1958.00	2520	20230925	-4.76	2000	20221028	20.00	2520	-4.76	20230925	2035	17.94	20230102	2520	-4.76	20230925	2000	20.00	20221028	0.11	N	439730	100	4 억	1222	N	N	N	N
18	20230925	161235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2410	115	2	5.01	226063900	92674	1189.20	2300	2520	2280	2980	1610	2295	2439.35	0.02	66	2358	2326	2298	2266	2238	2312	2252	4	685	100	1650	5	1	4310000	104	482.00	1.23	12	2.15	5.00	1958.00	2520	20230925	-4.37	2000	20221028	20.50	2520	-4.37	20230925	2035	18.43	20230102	2520	-4.37	20230925	2000	20.50	20221028	0.11	N	439730	100	4 억	989	N	N	N	N
19	20230925	151236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2415	120	2	5.23	213995860	87666	1124.93	2300	2520	2280	2980	1610	2295	2441.04	0.02	15	2358	2326	2298	2266	2238	2312	2252	4	685	100	1650	5	1	4310000	104	483.00	1.23	12	2.03	5.00	1958.00	2520	20230925	-4.17	2000	20221028	20.75	2520	-4.17	20230925	2035	18.67	20230102	2520	-4.17	20230925	2000	20.75	20221028	0.11	N	439730	100	4 억	989	N	N	N	N
20	20230925	141217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	95	2	4.14	29079130	12435	159.57	2300	2390	2280	2980	1610	2295	2338.49	0.02	-219	2358	2326	2298	2266	2238	2312	2252	4	685	100	1650	5	1	4310000	103	478.00	1.22	12	0.29	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억	989	N	N	N	N
21	20230925	131222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	-10	5	-0.44	7017940	3042	39.04	2300	2325	2280	2980	1610	2295	2307.02	0.02	-83	2358	2326	2298	2266	2238	2312	2252	4	685	100	1650	5	1	4310000	98	457.00	1.17	12	0.07	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	989	N	N	N	N
22	20230925	121226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	5	2	0.22	4393665	1901	24.39	2300	2325	2280	2980	1610	2295	2311.24	0.02	-58	2358	2326	2298	2266	2238	2312	2252	4	685	100	1650	5	1	4310000	99	460.00	1.17	12	0.04	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	989	N	N	N	N
23	20230925	111221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	15	2	0.65	4049575	1752	22.48	2300	2325	2280	2980	1610	2295	2311.40	0.02	-26	2358	2326	2298	2266	2238	2312	2252	4	685	100	1650	5	1	4310000	100	462.00	1.18	12	0.04	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	989	N	N	N	N
24	20230925	101225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	30	2	1.31	703690	304	3.90	2300	2325	2280	2980	1610	2295	2314.77	0.02	-11	2358	2326	2298	2266	2238	2312	2252	4	685	100	1650	5	1	4310000	100	465.00	1.19	12	0.01	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	989	N	N	N	N
25	20230925	091219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-15	5	-0.65	9180	4	0.05	2300	2300	2280	2980	1610	2295	2295.00	0.02	0	2358	2326	2298	2266	2238	2312	2252	4	685	100	1650	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	989	N	N	N	N
26	20230922	161301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	10	2	0.44	17860895	7793	87.88	2315	2330	2270	2970	1600	2285	2291.92	0.03	-206	2315	2300	2285	2270	2255	2292	2262	4	685	100	1640	5	1	4310000	99	459.00	1.17	12	0.18	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	1195	N	N	N	N
27	20230922	151300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-5	5	-0.22	12862760	5600	63.15	2315	2330	2270	2970	1600	2285	2296.92	0.03	-135	2315	2300	2285	2270	2255	2292	2262	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.13	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	1195	N	N	N	N
28	20230922	141258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-10	5	-0.44	9528970	4147	46.76	2315	2330	2270	2970	1600	2285	2297.80	0.03	-38	2315	2300	2285	2270	2255	2292	2262	4	685	100	1640	5	1	4310000	98	455.00	1.16	12	0.10	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	1195	N	N	N	N
29	20230922	131136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-10	5	-0.44	7240225	3141	35.42	2315	2330	2270	2970	1600	2285	2305.07	0.03	-32	2315	2300	2285	2270	2255	2292	2262	4	685	100	1640	5	1	4310000	98	455.00	1.16	12	0.07	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	1195	N	N	N	N
30	20230922	121136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	0	3	0.00	5041745	2175	24.53	2315	2330	2285	2970	1600	2285	2318.04	0.03	-12	2315	2300	2285	2270	2255	2292	2262	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.05	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	1195	N	N	N	N
31	20230922	111132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	15	2	0.66	117565	51	0.58	2315	2315	2300	2970	1600	2285	2305.20	0.03	0	2315	2300	2285	2270	2255	2292	2262	4	685	100	1640	5	1	4310000	99	460.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	1195	N	N	N	N
32	20230922	101128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	30	2	1.31	2315	1	0.01	2315	2315	2315	2970	1600	2285	2315.00	0.03	0	2315	2300	2285	2270	2255	2292	2262	4	685	100	1640	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	1195	N	N	N	N
33	20230922	091129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.03	0	2315	2300	2285	2270	2255	2292	2262	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	1195	N	N	N	N
34	20230921	161125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	5	2	0.22	20249960	8868	61.56	2300	2300	2270	2960	1600	2280	2283.49	0.02	1580	2333	2306	2288	2261	2243	2297	2252	4	680	100	1640	5	1	4310000	98	457.00	1.17	12	0.21	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	1020	N	N	N	N
35	20230921	151117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-10	5	-0.44	19899820	8714	60.49	2300	2300	2270	2960	1600	2280	2283.66	0.02	1700	2333	2306	2288	2261	2243	2297	2252	4	680	100	1640	5	1	4310000	98	454.00	1.16	12	0.20	5.00	1958.00	2430	20230615	-6.58	2000	20221028	13.50	2430	-6.58	20230615	2035	11.55	20230102	2430	-6.58	20230615	2000	13.50	20221028	0.11	N	439730	100	4 억	1020	N	N	N	N
36	20230921	141120	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	5	2	0.22	18835025	8245	57.24	2300	2300	2280	2960	1600	2280	2284.42	0.02	2160	2333	2306	2288	2261	2243	2297	2252	4	680	100	1640	5	1	4310000	98	457.00	1.17	12	0.19	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	1020	N	N	N	N
37	20230921	131121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	0	3	0.00	18832740	8244	57.23	2300	2300	2280	2960	1600	2280	2284.42	0.02	2160	2333	2306	2288	2261	2243	2297	2252	4	680	100	1640	5	1	4310000	98	456.00	1.16	12	0.19	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	1020	N	N	N	N
38	20230921	121112	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	5	2	0.22	13570390	5941	41.24	2300	2300	2280	2960	1600	2280	2284.19	0.02	2161	2333	2306	2288	2261	2243	2297	2252	4	680	100	1640	5	1	4310000	98	457.00	1.17	12	0.14	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	1020	N	N	N	N
39	20230921	111136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	10	2	0.44	4445230	1941	13.47	2300	2300	2285	2960	1600	2280	2290.18	0.02	40	2333	2306	2288	2261	2243	2297	2252	4	680	100	1640	5	1	4310000	99	458.00	1.17	12	0.05	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	1020	N	N	N	N
40	20230921	101113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	10	2	0.44	3896800	1701	11.81	2300	2300	2290	2960	1600	2280	2290.89	0.02	0	2333	2306	2288	2261	2243	2297	2252	4	680	100	1640	5	1	4310000	99	458.00	1.17	12	0.04	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	1020	N	N	N	N
41	20230921	091113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	20	2	0.88	2300	1	0.01	2300	2300	2300	2960	1600	2280	2300.00	0.02	0	2333	2306	2288	2261	2243	2297	2252	4	680	100	1640	5	1	4310000	99	460.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	1020	N	N	N	N
42	20230920	161125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-15	5	-0.65	32831115	14405	187.81	2295	2315	2270	2980	1610	2295	2279.15	0.03	414	2318	2306	2293	2281	2268	2300	2275	4	685	100	1650	5	1	4310000	98	456.00	1.16	12	0.33	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	1267	N	N	N	N
43	20230920	151055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	0	3	0.00	31520095	13830	180.31	2295	2315	2270	2980	1610	2295	2279.11	0.03	414	2318	2306	2293	2281	2268	2300	2275	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.32	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	1267	N	N	N	N
44	20230920	141113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	0	3	0.00	24173995	10628	138.57	2295	2315	2270	2980	1610	2295	2274.56	0.03	636	2318	2306	2293	2281	2268	2300	2275	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.25	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	1267	N	N	N	N
45	20230920	131106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-15	5	-0.65	4961730	2176	28.37	2295	2315	2275	2980	1610	2295	2280.21	0.03	657	2318	2306	2293	2281	2268	2300	2275	4	685	100	1650	5	1	4310000	98	456.00	1.16	12	0.05	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	1267	N	N	N	N
46	20230920	121104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	10	2	0.44	1733250	760	9.91	2295	2315	2275	2980	1610	2295	2280.59	0.03	241	2318	2306	2293	2281	2268	2300	2275	4	685	100	1650	5	1	4310000	99	461.00	1.18	12	0.02	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	1267	N	N	N	N
47	20230920	111114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	10	2	0.44	1733250	760	9.91	2295	2315	2275	2980	1610	2295	2280.59	0.03	241	2318	2306	2293	2281	2268	2300	2275	4	685	100	1650	5	1	4310000	99	461.00	1.18	12	0.02	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	1267	N	N	N	N
48	20230920	101049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-20	5	-0.87	388000	170	2.22	2295	2315	2275	2980	1610	2295	2282.35	0.03	-155	2318	2306	2293	2281	2268	2300	2275	4	685	100	1650	5	1	4310000	98	455.00	1.16	12	0.00	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	1267	N	N	N	N
49	20230920	091103	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.03	0	2318	2306	2293	2281	2268	2300	2275	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	1267	N	N	N	N
50	20230919	161100	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	0	3	0.00	17508800	7670	35.72	2305	2305	2280	2980	1610	2295	2282.76	0.03	88	2331	2312	2291	2272	2251	2302	2262	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.18	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	1135	N	N	N	N
51	20230919	151102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	0	3	0.00	17481260	7658	35.67	2305	2305	2280	2980	1610	2295	2282.74	0.03	88	2331	2312	2291	2272	2251	2302	2262	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.18	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	1135	N	N	N	N
52	20230919	141105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	0	3	0.00	12893830	5646	26.30	2305	2305	2280	2980	1610	2295	2283.71	0.03	96	2331	2312	2291	2272	2251	2302	2262	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.13	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	1135	N	N	N	N
53	20230919	131042	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-15	5	-0.65	12848065	5626	26.20	2305	2305	2280	2980	1610	2295	2283.69	0.03	105	2331	2312	2291	2272	2251	2302	2262	4	685	100	1650	5	1	4310000	98	456.00	1.16	12	0.13	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	1135	N	N	N	N
54	20230919	121058	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-15	5	-0.65	12825265	5616	26.16	2305	2305	2280	2980	1610	2295	2283.70	0.03	115	2331	2312	2291	2272	2251	2302	2262	4	685	100	1650	5	1	4310000	98	456.00	1.16	12	0.13	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	1135	N	N	N	N
55	20230919	111105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-15	5	-0.65	12790965	5601	26.09	2305	2305	2280	2980	1610	2295	2283.69	0.03	125	2331	2312	2291	2272	2251	2302	2262	4	685	100	1650	5	1	4310000	98	456.00	1.16	12	0.13	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	1135	N	N	N	N
56	20230919	101058	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	10	2	0.44	1366085	593	2.76	2305	2305	2285	2980	1610	2295	2303.68	0.03	75	2331	2312	2291	2272	2251	2302	2262	4	685	100	1650	5	1	4310000	99	461.00	1.18	12	0.01	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	1135	N	N	N	N
57	20230919	091055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.03	0	2331	2312	2291	2272	2251	2302	2262	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	1135	N	N	N	N
58	20230918	161103	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-5	5	-0.22	48917270	21471	235.35	2310	2310	2270	2990	1610	2300	2278.29	0.02	3177	2333	2316	2298	2281	2263	2307	2272	4	690	100	1650	5	1	4310000	99	459.00	1.17	12	0.50	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	957	N	N	N	N
59	20230918	151057	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	-10	5	-0.43	31227300	13695	150.12	2310	2310	2275	2990	1610	2300	2280.20	0.02	3224	2333	2316	2298	2281	2263	2307	2272	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.32	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	957	N	N	N	N
60	20230918	141122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-5	5	-0.22	30082300	13195	144.63	2310	2310	2275	2990	1610	2300	2279.83	0.02	3224	2333	2316	2298	2281	2263	2307	2272	4	690	100	1650	5	1	4310000	99	459.00	1.17	12	0.31	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	957	N	N	N	N
61	20230918	131056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	0	3	0.00	28934800	12695	139.15	2310	2310	2275	2990	1610	2300	2279.23	0.02	3224	2333	2316	2298	2281	2263	2307	2272	4	690	100	1650	5	1	4310000	99	460.00	1.17	12	0.29	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	957	N	N	N	N
62	20230918	121106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	0	3	0.00	28934800	12695	139.15	2310	2310	2275	2990	1610	2300	2279.23	0.02	3224	2333	2316	2298	2281	2263	2307	2272	4	690	100	1650	5	1	4310000	99	460.00	1.17	12	0.29	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	957	N	N	N	N
63	20230918	111043	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	5	2	0.22	387715	170	1.86	2310	2310	2280	2990	1610	2300	2280.68	0.02	-1	2333	2316	2298	2281	2263	2307	2272	4	690	100	1650	5	1	4310000	99	461.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	957	N	N	N	N
64	20230918	101038	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-20	5	-0.87	385410	169	1.85	2310	2310	2280	2990	1610	2300	2280.53	0.02	-1	2333	2316	2298	2281	2263	2307	2272	4	690	100	1650	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	957	N	N	N	N
65	20230918	091046	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.02	0	2333	2316	2298	2281	2263	2307	2272	4	690	100	1650	5	1	4310000	99	460.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	957	N	N	N	N
66	20230915	161052	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-15	5	-0.65	20892710	9123	85.53	2315	2315	2280	3005	1625	2315	2290.11	0.01	350	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	99	460.00	1.17	12	0.21	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	607	N	N	N	N
67	20230915	151049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	-10	5	-0.43	20579910	8987	84.25	2315	2315	2280	3005	1625	2315	2289.96	0.01	350	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	99	461.00	1.18	12	0.21	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	607	N	N	N	N
68	20230915	141056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-15	5	-0.65	20455655	8933	83.74	2315	2315	2280	3005	1625	2315	2289.90	0.01	350	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	99	460.00	1.17	12	0.21	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	607	N	N	N	N
69	20230915	131042	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	-10	5	-0.43	18615655	8133	76.24	2315	2315	2280	3005	1625	2315	2288.90	0.01	350	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	99	461.00	1.18	12	0.19	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	607	N	N	N	N
70	20230915	121049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-15	5	-0.65	18613350	8132	76.24	2315	2315	2280	3005	1625	2315	2288.90	0.01	350	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	99	460.00	1.17	12	0.19	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	607	N	N	N	N
71	20230915	111059	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-20	5	-0.86	17228750	7530	70.59	2315	2315	2280	3005	1625	2315	2288.01	0.01	350	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	99	459.00	1.17	12	0.17	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	607	N	N	N	N
72	20230915	101057	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	-30	5	-1.30	13656980	5977	56.03	2315	2315	2280	3005	1625	2315	2284.92	0.01	350	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	98	457.00	1.17	12	0.14	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	607	N	N	N	N
73	20230915	091044	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	0.01	0	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	607	N	N	N	N
74	20230914	161055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	5	2	0.22	24547280	10667	420.62	2310	2315	2285	3000	1620	2310	2301.24	0.02	-644	2330	2320	2310	2300	2290	2315	2295	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.25	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	801	N	N	N	N
75	20230914	151019	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	5	2	0.22	24496350	10645	419.76	2310	2315	2285	3000	1620	2310	2301.21	0.02	-644	2330	2320	2310	2300	2290	2315	2295	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.25	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	801	N	N	N	N
76	20230914	141050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	5	2	0.22	21922125	9533	375.91	2310	2315	2285	3000	1620	2310	2299.60	0.02	-631	2330	2320	2310	2300	2290	2315	2295	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.22	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	801	N	N	N	N
77	20230914	131025	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	-5	5	-0.22	12263335	5345	210.76	2310	2310	2285	3000	1620	2310	2294.36	0.02	-243	2330	2320	2310	2300	2290	2315	2295	4	690	100	1660	5	1	4310000	99	461.00	1.18	12	0.12	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	801	N	N	N	N
78	20230914	121035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	-5	5	-0.22	9497335	4145	163.45	2310	2310	2285	3000	1620	2310	2291.28	0.02	-81	2330	2320	2310	2300	2290	2315	2295	4	690	100	1660	5	1	4310000	99	461.00	1.18	12	0.10	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	801	N	N	N	N
79	20230914	111026	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-15	5	-0.65	8014755	3499	137.97	2310	2310	2285	3000	1620	2310	2290.58	0.02	-81	2330	2320	2310	2300	2290	2315	2295	4	690	100	1660	5	1	4310000	99	459.00	1.17	12	0.08	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	801	N	N	N	N
80	20230914	101021	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	-20	5	-0.87	98335	43	1.70	2310	2310	2285	3000	1620	2310	2286.86	0.02	0	2330	2320	2310	2300	2290	2315	2295	4	690	100	1660	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	801	N	N	N	N
81	20230914	091039	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	-25	5	-1.08	96045	42	1.66	2310	2310	2285	3000	1620	2310	2286.79	0.02	0	2330	2320	2310	2300	2290	2315	2295	4	690	100	1660	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	801	N	N	N	N
82	20230913	161045	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	-15	5	-0.65	5845500	2536	80.20	2320	2320	2300	3020	1630	2325	2305.01	0.02	-366	2341	2332	2316	2307	2291	2337	2312	4	695	100	1670	5	1	4310000	100	462.00	1.18	12	0.06	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	759	N	N	N	N
83	20230913	151035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	-20	5	-0.86	5801645	2517	79.60	2320	2320	2300	3020	1630	2325	2304.98	0.02	-347	2341	2332	2316	2307	2291	2337	2312	4	695	100	1670	5	1	4310000	99	461.00	1.18	12	0.06	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	759	N	N	N	N
84	20230913	141045	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	-20	5	-0.86	5711745	2478	78.37	2320	2320	2300	3020	1630	2325	2304.98	0.02	-308	2341	2332	2316	2307	2291	2337	2312	4	695	100	1670	5	1	4310000	99	461.00	1.18	12	0.06	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	759	N	N	N	N
85	20230913	131014	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	-20	5	-0.86	2768260	1201	37.98	2320	2320	2300	3020	1630	2325	2304.96	0.02	-80	2341	2332	2316	2307	2291	2337	2312	4	695	100	1670	5	1	4310000	99	461.00	1.18	12	0.03	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	759	N	N	N	N
86	20230913	121040	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	-15	5	-0.65	375630	163	5.15	2320	2320	2300	3020	1630	2325	2304.48	0.02	-91	2341	2332	2316	2307	2291	2337	2312	4	695	100	1670	5	1	4310000	100	462.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	759	N	N	N	N
87	20230913	111040	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-25	5	-1.08	112885	49	1.55	2320	2320	2300	3020	1630	2325	2303.78	0.02	-49	2341	2332	2316	2307	2291	2337	2312	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	759	N	N	N	N
88	20230913	101024	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	-10	5	-0.43	23140	10	0.32	2320	2320	2300	3020	1630	2325	2314.00	0.02	-10	2341	2332	2316	2307	2291	2337	2312	4	695	100	1670	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	759	N	N	N	N
89	20230913	091016	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.02	0	2341	2332	2316	2307	2291	2337	2312	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.00	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	759	N	N	N	N
90	20230912	161014	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	5	2	0.22	7343735	3162	26.79	2300	2325	2300	3015	1625	2320	2322.50	0.02	16	2343	2331	2313	2301	2283	2335	2305	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.07	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	743	N	N	N	N
91	20230912	151024	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	5	2	0.22	7318160	3151	26.70	2300	2325	2300	3015	1625	2320	2322.49	0.02	16	2343	2331	2313	2301	2283	2335	2305	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.07	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	743	N	N	N	N
92	20230912	141021	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	5	2	0.22	7318160	3151	26.70	2300	2325	2300	3015	1625	2320	2322.49	0.02	16	2343	2331	2313	2301	2283	2335	2305	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.07	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	743	N	N	N	N
93	20230912	131007	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	5	2	0.22	7225310	3111	26.36	2300	2325	2300	3015	1625	2320	2322.50	0.02	9	2343	2331	2313	2301	2283	2335	2305	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.07	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	743	N	N	N	N
94	20230912	121008	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	5	2	0.22	2280035	984	8.34	2300	2325	2300	3015	1625	2320	2317.11	0.02	9	2343	2331	2313	2301	2283	2335	2305	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.02	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	743	N	N	N	N
95	20230912	111016	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	5	2	0.22	2280035	984	8.34	2300	2325	2300	3015	1625	2320	2317.11	0.02	9	2343	2331	2313	2301	2283	2335	2305	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.02	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	743	N	N	N	N
96	20230912	101004	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	1115210	483	4.09	2300	2325	2300	3015	1625	2320	2308.92	0.02	9	2343	2331	2313	2301	2283	2335	2305	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.01	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	743	N	N	N	N
97	20230912	091028	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-20	5	-0.86	460000	200	1.69	2300	2300	2300	3015	1625	2320	2300.00	0.02	0	2343	2331	2313	2301	2283	2335	2305	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	743	N	N	N	N
98	20230911	161007	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	27174255	11803	166.38	2320	2325	2295	3015	1625	2320	2302.32	0.02	2990	2343	2331	2308	2296	2273	2337	2302	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.27	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	753	N	N	N	N
99	20230911	151008	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	26877110	11674	164.56	2320	2325	2295	3015	1625	2320	2302.31	0.02	2990	2343	2331	2308	2296	2273	2337	2302	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.27	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	753	N	N	N	N
100	20230911	141019	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	12135980	5272	74.32	2320	2325	2295	3015	1625	2320	2301.97	0.02	-9	2343	2331	2308	2296	2273	2337	2302	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.12	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	753	N	N	N	N
101	20230911	130951	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	12135980	5272	74.32	2320	2325	2295	3015	1625	2320	2301.97	0.02	-9	2343	2331	2308	2296	2273	2337	2302	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.12	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	753	N	N	N	N
102	20230911	121008	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	11412100	4960	69.92	2320	2320	2295	3015	1625	2320	2300.83	0.02	-9	2343	2331	2308	2296	2273	2337	2302	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.12	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	753	N	N	N	N
103	20230911	110950	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	10456260	4548	64.11	2320	2320	2295	3015	1625	2320	2299.09	0.02	-9	2343	2331	2308	2296	2273	2337	2302	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.11	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	753	N	N	N	N
104	20230911	100951	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-20	5	-0.86	3329900	1444	20.36	2320	2320	2300	3015	1625	2320	2306.02	0.02	-9	2343	2331	2308	2296	2273	2337	2302	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.03	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	753	N	N	N	N
105	20230911	090948	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.02	0	2343	2331	2308	2296	2273	2337	2302	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	753	N	N	N	N
106	20230908	161014	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	16303090	7094	78.49	2310	2320	2285	3015	1625	2320	2298.15	0.01	183	2340	2330	2315	2305	2290	2335	2310	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.16	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	570	N	N	N	N
107	20230908	151016	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	-5	5	-0.22	16252050	7072	78.25	2310	2320	2285	3015	1625	2320	2298.08	0.01	183	2340	2330	2315	2305	2290	2335	2310	4	695	100	1670	5	1	4310000	100	463.00	1.18	12	0.16	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	570	N	N	N	N
108	20230908	141003	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	-5	5	-0.22	15822060	6886	76.19	2310	2320	2285	3015	1625	2320	2297.71	0.01	182	2340	2330	2315	2305	2290	2335	2310	4	695	100	1670	5	1	4310000	100	463.00	1.18	12	0.16	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	570	N	N	N	N
109	20230908	131012	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	-5	5	-0.22	15683160	6826	75.53	2310	2320	2285	3015	1625	2320	2297.56	0.01	182	2340	2330	2315	2305	2290	2335	2310	4	695	100	1670	5	1	4310000	100	463.00	1.18	12	0.16	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	570	N	N	N	N
110	20230908	121026	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-25	5	-1.08	10905180	4741	52.46	2310	2320	2295	3015	1625	2320	2300.19	0.01	108	2340	2330	2315	2305	2290	2335	2310	4	695	100	1670	5	1	4310000	99	459.00	1.17	12	0.11	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	570	N	N	N	N
111	20230908	111018	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-20	5	-0.86	8607220	3741	41.39	2310	2320	2300	3015	1625	2320	2300.78	0.01	0	2340	2330	2315	2305	2290	2335	2310	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.09	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	570	N	N	N	N
112	20230908	101012	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	4007220	1741	19.26	2310	2320	2300	3015	1625	2320	2301.68	0.01	0	2340	2330	2315	2305	2290	2335	2310	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.04	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	570	N	N	N	N
113	20230908	091019	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.01	0	2340	2330	2315	2305	2290	2335	2310	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	570	N	N	N	N
114	20230907	161000	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	10	2	0.43	20893150	9038	177.18	2305	2325	2300	3000	1620	2310	2311.70	0.01	22	2350	2330	2295	2275	2240	2340	2285	4	690	100	1660	5	1	4310000	100	464.00	1.18	12	0.21	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
115	20230907	151005	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	10	2	0.43	20842110	9016	176.75	2305	2325	2300	3000	1620	2310	2311.68	0.01	22	2350	2330	2295	2275	2240	2340	2285	4	690	100	1660	5	1	4310000	100	464.00	1.18	12	0.21	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
116	20230907	141004	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	5	2	0.22	20825870	9009	176.61	2305	2325	2300	3000	1620	2310	2311.67	0.01	22	2350	2330	2295	2275	2240	2340	2285	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.21	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
117	20230907	130958	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	5	2	0.22	11308905	4898	96.02	2305	2325	2300	3000	1620	2310	2308.88	0.01	22	2350	2330	2295	2275	2240	2340	2285	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.11	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
118	20230907	121015	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	5	2	0.22	7442850	3228	63.28	2305	2325	2300	3000	1620	2310	2305.72	0.01	22	2350	2330	2295	2275	2240	2340	2285	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.07	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
119	20230907	111002	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	10	2	0.43	216715	94	1.84	2305	2325	2305	3000	1620	2310	2305.48	0.01	5	2350	2330	2295	2275	2240	2340	2285	4	690	100	1660	5	1	4310000	100	464.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
120	20230907	101002	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	-5	5	-0.22	92210	40	0.78	2305	2310	2305	3000	1620	2310	2305.25	0.01	2	2350	2330	2295	2275	2240	2340	2285	4	690	100	1660	5	1	4310000	99	461.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
121	20230907	091017	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.01	0	2350	2330	2295	2275	2240	2340	2285	4	690	100	1660	5	1	4310000	100	462.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
122	20230906	161002	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	15	2	0.65	11751275	5101	261.19	2260	2315	2260	2980	1610	2295	2303.72	0.01	-3	2331	2312	2296	2277	2261	2305	2270	4	685	100	1650	5	1	4310000	100	462.00	1.18	12	0.12	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
123	20230906	151007	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	10	2	0.44	11700455	5079	260.06	2260	2315	2260	2980	1610	2295	2303.69	0.01	-3	2331	2312	2296	2277	2261	2305	2270	4	685	100	1650	5	1	4310000	99	461.00	1.18	12	0.12	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
124	20230906	141008	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	5	2	0.22	11260200	4888	250.28	2260	2315	2260	2980	1610	2295	2303.64	0.01	-3	2331	2312	2296	2277	2261	2305	2270	4	685	100	1650	5	1	4310000	99	460.00	1.17	12	0.11	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
125	20230906	130954	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	15	2	0.65	11136000	4834	247.52	2260	2315	2260	2980	1610	2295	2303.68	0.01	-3	2331	2312	2296	2277	2261	2305	2270	4	685	100	1650	5	1	4310000	100	462.00	1.18	12	0.11	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
126	20230906	121009	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	20	2	0.87	10674000	4634	237.28	2260	2315	2260	2980	1610	2295	2303.41	0.01	-3	2331	2312	2296	2277	2261	2305	2270	4	685	100	1650	5	1	4310000	100	463.00	1.18	12	0.11	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
127	20230906	111015	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	0	3	0.00	294380	130	6.66	2260	2305	2260	2980	1610	2295	2264.46	0.01	0	2331	2312	2296	2277	2261	2305	2270	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
128	20230906	100952	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	0	3	0.00	294380	130	6.66	2260	2305	2260	2980	1610	2295	2264.46	0.01	0	2331	2312	2296	2277	2261	2305	2270	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
129	20230906	090952	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	-35	5	-1.53	257640	114	5.84	2260	2260	2260	2980	1610	2295	2260.00	0.01	0	2331	2312	2296	2277	2261	2305	2270	4	685	100	1650	5	1	4310000	97	452.00	1.15	12	0.00	5.00	1958.00	2430	20230615	-7.00	2000	20221028	13.00	2430	-7.00	20230615	2035	11.06	20230102	2430	-7.00	20230615	2000	13.00	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
130	20230905	160952	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	15	2	0.66	4454335	1953	65.08	2315	2315	2280	2960	1600	2280	2280.77	0.01	0	2330	2305	2290	2265	2250	2317	2277	4	680	100	1640	5	1	4310000	99	459.00	1.17	12	0.05	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
131	20230905	151007	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	20	2	0.88	4369420	1916	63.85	2315	2315	2280	2960	1600	2280	2280.49	0.01	0	2330	2305	2290	2265	2250	2317	2277	4	680	100	1640	5	1	4310000	99	460.00	1.17	12	0.04	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
132	20230905	141004	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	20	2	0.88	4369420	1916	63.85	2315	2315	2280	2960	1600	2280	2280.49	0.01	0	2330	2305	2290	2265	2250	2317	2277	4	680	100	1640	5	1	4310000	99	460.00	1.17	12	0.04	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
133	20230905	130948	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	0	3	0.00	4367120	1915	63.81	2315	2315	2280	2960	1600	2280	2280.48	0.01	0	2330	2305	2290	2265	2250	2317	2277	4	680	100	1640	5	1	4310000	98	456.00	1.16	12	0.04	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
134	20230905	120947	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	0	3	0.00	2971760	1303	43.42	2315	2315	2280	2960	1600	2280	2280.71	0.01	0	2330	2305	2290	2265	2250	2317	2277	4	680	100	1640	5	1	4310000	98	456.00	1.16	12	0.03	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
135	20230905	110953	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	35	2	1.54	2315	1	0.03	2315	2315	2315	2960	1600	2280	2315.00	0.01	0	2330	2305	2290	2265	2250	2317	2277	4	680	100	1640	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
136	20230905	100942	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	35	2	1.54	2315	1	0.03	2315	2315	2315	2960	1600	2280	2315.00	0.01	0	2330	2305	2290	2265	2250	2317	2277	4	680	100	1640	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
137	20230905	090943	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.01	0	2330	2305	2290	2265	2250	2317	2277	4	680	100	1640	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	551	N	N	N	N
138	20230904	160935	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-30	5	-1.30	6843970	3001	69.42	2275	2315	2275	3000	1620	2310	2280.56	0.01	-2048	2356	2332	2291	2267	2226	2345	2280	4	690	100	1660	5	1	4310000	98	456.00	1.16	12	0.07	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	534	N	N	N	N
139	20230904	150922	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-30	5	-1.30	5124645	2247	51.98	2275	2315	2275	3000	1620	2310	2280.66	0.01	-1832	2356	2332	2291	2267	2226	2345	2280	4	690	100	1660	5	1	4310000	98	456.00	1.16	12	0.05	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	534	N	N	N	N
140	20230904	140922	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-30	5	-1.30	952210	417	9.65	2275	2315	2275	3000	1620	2310	2283.48	0.01	-298	2356	2332	2291	2267	2226	2345	2280	4	690	100	1660	5	1	4310000	98	456.00	1.16	12	0.01	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	534	N	N	N	N
141	20230904	130935	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	-25	5	-1.08	292135	128	2.96	2275	2315	2275	3000	1620	2310	2282.30	0.01	-19	2356	2332	2291	2267	2226	2345	2280	4	690	100	1660	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	534	N	N	N	N
142	20230904	120918	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	-25	5	-1.08	280710	123	2.85	2275	2315	2275	3000	1620	2310	2282.20	0.01	-14	2356	2332	2291	2267	2226	2345	2280	4	690	100	1660	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	534	N	N	N	N
143	20230904	110900	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-30	5	-1.30	264670	116	2.68	2275	2315	2275	3000	1620	2310	2281.64	0.01	-9	2356	2332	2291	2267	2226	2345	2280	4	690	100	1660	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	534	N	N	N	N
144	20230904	100906	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-30	5	-1.30	173325	76	1.76	2275	2315	2275	3000	1620	2310	2280.59	0.01	-4	2356	2332	2291	2267	2226	2345	2280	4	690	100	1660	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	534	N	N	N	N
145	20230904	090916	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	-25	5	-1.08	75245	33	0.76	2275	2285	2275	3000	1620	2310	2280.15	0.01	1	2356	2332	2291	2267	2226	2345	2280	4	690	100	1660	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	534	N	N	N	N
146	20230901	160911	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	25	2	1.09	9949695	4323	137.72	2280	2315	2250	2970	1600	2285	2301.57	0.01	29	2318	2301	2283	2266	2248	2292	2257	4	685	100	1640	5	1	4310000	100	462.00	1.18	12	0.10	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
147	20230901	150925	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	25	2	1.09	9859605	4284	136.48	2280	2315	2250	2970	1600	2285	2301.50	0.01	29	2318	2301	2283	2266	2248	2292	2257	4	685	100	1640	5	1	4310000	100	462.00	1.18	12	0.10	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
148	20230901	140924	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	25	2	1.09	9144900	3972	126.54	2280	2315	2250	2970	1600	2285	2302.34	0.01	29	2318	2301	2283	2266	2248	2292	2257	4	685	100	1640	5	1	4310000	100	462.00	1.18	12	0.09	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
149	20230901	130855	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	25	2	1.09	9144900	3972	126.54	2280	2315	2250	2970	1600	2285	2302.34	0.01	29	2318	2301	2283	2266	2248	2292	2257	4	685	100	1640	5	1	4310000	100	462.00	1.18	12	0.09	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
150	20230901	120907	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	30	2	1.31	3900700	1702	54.22	2280	2315	2250	2970	1600	2285	2291.83	0.01	28	2318	2301	2283	2266	2248	2292	2257	4	685	100	1640	5	1	4310000	100	463.00	1.18	12	0.04	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
151	20230901	110905	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	20	2	0.88	2134345	938	29.88	2280	2315	2250	2970	1600	2285	2275.42	0.01	28	2318	2301	2283	2266	2248	2292	2257	4	685	100	1640	5	1	4310000	99	461.00	1.18	12	0.02	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
152	20230901	100902	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-15	5	-0.66	199670	88	2.80	2280	2315	2250	2970	1600	2285	2268.98	0.01	27	2318	2301	2283	2266	2248	2292	2257	4	685	100	1640	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2430	20230615	-6.58	2000	20221028	13.50	2430	-6.58	20230615	2035	11.55	20230102	2430	-6.58	20230615	2000	13.50	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
153	20230901	090847	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	-35	5	-1.53	69840	31	0.99	2280	2280	2250	2970	1600	2285	2252.90	0.01	28	2318	2301	2283	2266	2248	2292	2257	4	685	100	1640	5	1	4310000	97	450.00	1.15	12	0.00	5.00	1958.00	2430	20230615	-7.41	2000	20221028	12.50	2430	-7.41	20230615	2035	10.57	20230102	2430	-7.41	20230615	2000	12.50	20221028	0.11	N	439730	100	4 억	533	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History