KissMeData/277070/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161038	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	120	2	2.45	99041050	20010	77.59	4970	5030	4810	6350	3425	4890	4950.49	0.60	4464	5050	4970	4910	4830	4770	5010	4870	68	1460	500	3030	10	1	13692000	686	19.65	1.17	12	0.15	255.00	4280.00	10680	20230302	-53.09	3220	20221013	55.59	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3220	55.59	20221013	1.81	N	277070	500	68 억	81910	N	N	1	N	N
3	20230927	151051	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	110	2	2.25	92332520	18659	72.35	4970	5030	4810	6350	3425	4890	4948.42	0.60	4320	5050	4970	4910	4830	4770	5010	4870	68	1460	500	3030	10	1	13692000	685	19.61	1.17	12	0.14	255.00	4280.00	10680	20230302	-53.18	3220	20221013	55.28	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3220	55.28	20221013	1.81	N	277070	500	68 억	81910	N	N	1	N	N
4	20230927	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	100	2	2.04	84269700	17035	66.05	4970	5030	4810	6350	3425	4890	4946.86	0.60	3271	5050	4970	4910	4830	4770	5010	4870	68	1460	500	3030	5	1	13692000	683	19.57	1.17	12	0.12	255.00	4280.00	10680	20230302	-53.28	3220	20221013	54.97	10680	-53.28	20230302	3750	33.07	20230103	10680	-53.28	20230302	3220	54.97	20221013	1.81	N	277070	500	68 억	81910	N	N	1	N	N
5	20230927	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	85	2	1.74	62575380	12694	49.22	4970	5030	4810	6350	3425	4890	4929.52	0.60	2145	5050	4970	4910	4830	4770	5010	4870	68	1460	500	3030	5	1	13692000	681	19.51	1.16	12	0.09	255.00	4280.00	10680	20230302	-53.42	3220	20221013	54.50	10680	-53.42	20230302	3750	32.67	20230103	10680	-53.42	20230302	3220	54.50	20221013	1.81	N	277070	500	68 억	81910	N	N	1	N	N
6	20230927	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	65	2	1.33	61817245	12541	48.63	4970	5030	4810	6350	3425	4890	4929.21	0.60	2016	5050	4970	4910	4830	4770	5010	4870	68	1460	500	3030	5	1	13692000	678	19.43	1.16	12	0.09	255.00	4280.00	10680	20230302	-53.60	3220	20221013	53.88	10680	-53.60	20230302	3750	32.13	20230103	10680	-53.60	20230302	3220	53.88	20221013	1.81	N	277070	500	68 억	81910	N	N	1	N	N
7	20230927	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	110	2	2.25	61583025	12494	48.44	4970	5030	4810	6350	3425	4890	4929.01	0.60	2033	5050	4970	4910	4830	4770	5010	4870	68	1460	500	3030	10	1	13692000	685	19.61	1.17	12	0.09	255.00	4280.00	10680	20230302	-53.18	3220	20221013	55.28	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3220	55.28	20221013	1.81	N	277070	500	68 억	81910	N	N	1	N	N
8	20230927	101038	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	100	2	2.04	28856390	5887	22.83	4970	5030	4810	6350	3425	4890	4901.71	0.60	340	5050	4970	4910	4830	4770	5010	4870	68	1460	500	3030	5	1	13692000	683	19.57	1.17	12	0.04	255.00	4280.00	10680	20230302	-53.28	3220	20221013	54.97	10680	-53.28	20230302	3750	33.07	20230103	10680	-53.28	20230302	3220	54.97	20221013	1.81	N	277070	500	68 억	81910	N	N	1	N	N
9	20230927	091057	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	75	2	1.53	1991590	401	1.55	4970	4970	4910	6350	3425	4890	4966.56	0.60	-61	5050	4970	4910	4830	4770	5010	4870	68	1460	500	3030	5	1	13692000	680	19.47	1.16	12	0.00	255.00	4280.00	10680	20230302	-53.51	3220	20221013	54.19	10680	-53.51	20230302	3750	32.40	20230103	10680	-53.51	20230302	3220	54.19	20221013	1.81	N	277070	500	68 억	81910	N	N	1	N	N
10	20230926	161036	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-5	5	-0.10	125455140	25523	48.85	4850	4990	4850	6360	3430	4895	4915.40	0.63	-4313	5195	5045	4900	4750	4605	4972	4677	68	1465	500	3030	5	1	13692000	670	19.18	1.14	12	0.19	255.00	4280.00	10680	20230302	-54.21	3220	20221013	51.86	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3220	51.86	20221013	1.95	N	277070	500	68 억	86223	N	N	1	N	N
11	20230926	151035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	35	2	0.72	100471165	20419	39.08	4850	4990	4850	6360	3430	4895	4920.47	0.63	-3992	5195	5045	4900	4750	4605	4972	4677	68	1465	500	3030	5	1	13692000	675	19.33	1.15	12	0.15	255.00	4280.00	10680	20230302	-53.84	3220	20221013	53.11	10680	-53.84	20230302	3750	31.47	20230103	10680	-53.84	20230302	3220	53.11	20221013	1.95	N	277070	500	68 억	86223	N	N	2	N	N
12	20230926	141027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	60	2	1.23	62047550	12620	24.15	4850	4990	4850	6360	3430	4895	4916.60	0.63	-3987	5195	5045	4900	4750	4605	4972	4677	68	1465	500	3030	5	1	13692000	678	19.43	1.16	12	0.09	255.00	4280.00	10680	20230302	-53.60	3220	20221013	53.88	10680	-53.60	20230302	3750	32.13	20230103	10680	-53.60	20230302	3220	53.88	20221013	1.95	N	277070	500	68 억	86223	N	N	2	N	N
13	20230926	131033	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	25	2	0.51	32584930	6645	12.72	4850	4990	4850	6360	3430	4895	4903.68	0.63	-2722	5195	5045	4900	4750	4605	4972	4677	68	1465	500	3030	5	1	13692000	674	19.29	1.15	12	0.05	255.00	4280.00	10680	20230302	-53.93	3220	20221013	52.80	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3220	52.80	20221013	1.95	N	277070	500	68 억	86223	N	N	2	N	N
14	20230926	121039	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	15	2	0.31	28438240	5801	11.10	4850	4990	4850	6360	3430	4895	4902.30	0.63	-2739	5195	5045	4900	4750	4605	4972	4677	68	1465	500	3030	5	1	13692000	672	19.25	1.15	12	0.04	255.00	4280.00	10680	20230302	-54.03	3220	20221013	52.48	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3220	52.48	20221013	1.95	N	277070	500	68 억	86223	N	N	2	N	N
15	20230926	111033	57	100.00	KOSDAQ	금융	N	N	N	N	N	4915	20	2	0.41	21380445	4365	8.35	4850	4990	4850	6360	3430	4895	4898.15	0.63	-2139	5195	5045	4900	4750	4605	4972	4677	68	1465	500	3030	5	1	13692000	673	19.27	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.98	3220	20221013	52.64	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3220	52.64	20221013	1.95	N	277070	500	68 억	86223	N	N	2	N	N
16	20230926	101033	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	25	2	0.51	17693695	3615	6.92	4850	4990	4850	6360	3430	4895	4894.52	0.63	-2139	5195	5045	4900	4750	4605	4972	4677	68	1465	500	3030	5	1	13692000	674	19.29	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.93	3220	20221013	52.80	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3220	52.80	20221013	1.95	N	277070	500	68 억	86223	N	N	2	N	N
17	20230926	091035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4905	10	2	0.20	12212365	2499	4.78	4850	4905	4850	6360	3430	4895	4886.90	0.63	-1923	5195	5045	4900	4750	4605	4972	4677	68	1465	500	3030	5	1	13692000	672	19.24	1.15	12	0.02	255.00	4280.00	10680	20230302	-54.07	3220	20221013	52.33	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3220	52.33	20221013	1.95	N	277070	500	68 억	86223	N	N	2	N	N
18	20230925	161036	57	100.00	KOSDAQ	금융	N	N	N	N	N	4895	-80	5	-1.61	256350645	52174	92.18	5020	5050	4755	6460	3485	4975	4913.35	0.71	-10304	5281	5127	4976	4822	4671	5205	4900	68	1485	500	3080	5	1	13692000	670	19.20	1.14	12	0.38	255.00	4280.00	10680	20230302	-54.17	3220	20221013	52.02	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3220	52.02	20221013	2.02	N	277070	500	68 억	96787	N	N	2	N	N
19	20230925	151039	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	-195	5	-3.92	239853750	48778	86.18	5020	5050	4755	6460	3485	4975	4917.25	0.71	-9792	5281	5127	4976	4822	4671	5205	4900	68	1485	500	3080	5	1	13692000	654	18.75	1.12	12	0.36	255.00	4280.00	10680	20230302	-55.24	3220	20221013	48.45	10680	-55.24	20230302	3750	27.47	20230103	10680	-55.24	20230302	3220	48.45	20221013	2.02	N	277070	500	68 억	96787	N	N	2	N	N
20	20230925	141020	57	100.00	KOSDAQ	금융	N	N	N	N	N	4830	-145	5	-2.91	201485760	40764	72.02	5020	5050	4830	6460	3485	4975	4942.74	0.71	-8485	5281	5127	4976	4822	4671	5205	4900	68	1485	500	3080	5	1	13692000	661	18.94	1.13	12	0.30	255.00	4280.00	10680	20230302	-54.78	3220	20221013	50.00	10680	-54.78	20230302	3750	28.80	20230103	10680	-54.78	20230302	3220	50.00	20221013	2.02	N	277070	500	68 억	96787	N	N	2	N	N
21	20230925	131027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4855	-120	5	-2.41	188594065	38102	67.32	5020	5050	4855	6460	3485	4975	4949.72	0.71	-6762	5281	5127	4976	4822	4671	5205	4900	68	1485	500	3080	5	1	13692000	665	19.04	1.13	12	0.28	255.00	4280.00	10680	20230302	-54.54	3220	20221013	50.78	10680	-54.54	20230302	3750	29.47	20230103	10680	-54.54	20230302	3220	50.78	20221013	2.02	N	277070	500	68 억	96787	N	N	2	N	N
22	20230925	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	-95	5	-1.91	175065740	35324	62.41	5020	5050	4870	6460	3485	4975	4956.00	0.71	-5888	5281	5127	4976	4822	4671	5205	4900	68	1485	500	3080	5	1	13692000	668	19.14	1.14	12	0.26	255.00	4280.00	10680	20230302	-54.31	3220	20221013	51.55	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3220	51.55	20221013	2.02	N	277070	500	68 억	96787	N	N	2	N	N
23	20230925	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4895	-80	5	-1.61	156191630	31461	55.58	5020	5050	4890	6460	3485	4975	4964.61	0.71	-4949	5281	5127	4976	4822	4671	5205	4900	68	1485	500	3080	5	1	13692000	670	19.20	1.14	12	0.23	255.00	4280.00	10680	20230302	-54.17	3220	20221013	52.02	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3220	52.02	20221013	2.02	N	277070	500	68 억	96787	N	N	2	N	N
24	20230925	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	65	2	1.31	54845195	10974	19.39	5020	5050	4925	6460	3485	4975	4997.74	0.71	-1578	5281	5127	4976	4822	4671	5205	4900	68	1485	500	3080	10	1	13692000	690	19.76	1.18	12	0.08	255.00	4280.00	10680	20230302	-52.81	3220	20221013	56.52	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3220	56.52	20221013	2.02	N	277070	500	68 억	96787	N	N	2	N	N
25	20230925	091026	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	-10	5	-0.20	2232720	448	0.79	5020	5030	4925	6460	3485	4975	4983.75	0.71	-44	5281	5127	4976	4822	4671	5205	4900	68	1485	500	3080	5	1	13692000	680	19.47	1.16	12	0.00	255.00	4280.00	10680	20230302	-53.51	3220	20221013	54.19	10680	-53.51	20230302	3750	32.40	20230103	10680	-53.51	20230302	3220	54.19	20221013	2.02	N	277070	500	68 억	96787	N	N	2	N	N
26	20230922	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	65	2	1.32	279991695	56429	105.04	4825	5130	4825	6380	3440	4910	4961.81	0.59	15146	5210	5060	4980	4830	4750	5020	4790	68	1470	500	3040	5	1	13692000	681	19.51	1.16	12	0.41	255.00	4280.00	10680	20230302	-53.42	3220	20221013	54.50	10680	-53.42	20230302	3750	32.67	20230103	10680	-53.42	20230302	3220	54.50	20221013	2.10	N	277070	500	68 억	81223	N	N	2	N	N
27	20230922	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	80	2	1.63	269554770	54332	101.14	4825	5130	4825	6380	3440	4910	4961.25	0.59	15266	5210	5060	4980	4830	4750	5020	4790	68	1470	500	3040	5	1	13692000	683	19.57	1.17	12	0.40	255.00	4280.00	10680	20230302	-53.28	3220	20221013	54.97	10680	-53.28	20230302	3750	33.07	20230103	10680	-53.28	20230302	3220	54.97	20221013	2.10	N	277070	500	68 억	81223	N	N	1	N	N
28	20230922	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	140	2	2.85	255065310	51433	95.74	4825	5130	4825	6380	3440	4910	4959.18	0.59	15118	5210	5060	4980	4830	4750	5020	4790	68	1470	500	3040	10	1	13692000	691	19.80	1.18	12	0.38	255.00	4280.00	10680	20230302	-52.72	3220	20221013	56.83	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3220	56.83	20221013	2.10	N	277070	500	68 억	81223	N	N	1	N	N
29	20230922	130951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	90	2	1.83	213780115	43143	80.31	4825	5130	4825	6380	3440	4910	4955.15	0.59	14825	5210	5060	4980	4830	4750	5020	4790	68	1470	500	3040	10	1	13692000	685	19.61	1.17	12	0.32	255.00	4280.00	10680	20230302	-53.18	3220	20221013	55.28	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3220	55.28	20221013	2.10	N	277070	500	68 억	81223	N	N	1	N	N
30	20230922	120949	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	110	2	2.24	191083065	38597	71.85	4825	5130	4825	6380	3440	4910	4950.72	0.59	13007	5210	5060	4980	4830	4750	5020	4790	68	1470	500	3040	10	1	13692000	687	19.69	1.17	12	0.28	255.00	4280.00	10680	20230302	-53.00	3220	20221013	55.90	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3220	55.90	20221013	2.10	N	277070	500	68 억	81223	N	N	1	N	N
31	20230922	110945	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	80	2	1.63	146612765	29795	55.46	4825	5030	4825	6380	3440	4910	4920.72	0.59	11776	5210	5060	4980	4830	4750	5020	4790	68	1470	500	3040	5	1	13692000	683	19.57	1.17	12	0.22	255.00	4280.00	10680	20230302	-53.28	3220	20221013	54.97	10680	-53.28	20230302	3750	33.07	20230103	10680	-53.28	20230302	3220	54.97	20221013	2.10	N	277070	500	68 억	81223	N	N	1	N	N
32	20230922	100944	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	10	2	0.20	80984405	16545	30.80	4825	4980	4825	6380	3440	4910	4894.80	0.59	3858	5210	5060	4980	4830	4750	5020	4790	68	1470	500	3040	5	1	13692000	674	19.29	1.15	12	0.12	255.00	4280.00	10680	20230302	-53.93	3220	20221013	52.80	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3220	52.80	20221013	2.10	N	277070	500	68 억	81223	N	N	1	N	N
33	20230922	090941	57	100.00	KOSDAQ	금융	N	N	N	N	N	4900	-10	5	-0.20	20318730	4189	7.80	4825	4900	4825	6380	3440	4910	4850.50	0.59	1192	5210	5060	4980	4830	4750	5020	4790	68	1470	500	3040	5	1	13692000	671	19.22	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.12	3220	20221013	52.17	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3220	52.17	20221013	2.10	N	277070	500	68 억	81223	N	N	1	N	N
34	20230921	160944	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-190	5	-3.73	265799260	53438	118.41	5030	5130	4900	6630	3570	5100	4973.97	0.70	-13359	5293	5196	5123	5026	4953	5245	5075	68	1530	500	3160	5	1	13692000	672	19.25	1.15	12	0.39	255.00	4280.00	10680	20230302	-54.03	3220	20221013	52.48	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3220	52.48	20221013	2.11	N	277070	500	68 억	95397	N	N	1	N	N
35	20230921	150932	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	-150	5	-2.94	245177715	49245	109.12	5030	5130	4905	6630	3570	5100	4978.73	0.70	-12192	5293	5196	5123	5026	4953	5245	5075	68	1530	500	3160	5	1	13692000	678	19.41	1.16	12	0.36	255.00	4280.00	10680	20230302	-53.65	3220	20221013	53.73	10680	-53.65	20230302	3750	32.00	20230103	10680	-53.65	20230302	3220	53.73	20221013	2.11	N	277070	500	68 억	95397	N	N	2	N	N
36	20230921	140939	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	-135	5	-2.65	143639250	28666	63.52	5030	5130	4950	6630	3570	5100	5010.79	0.70	-7914	5293	5196	5123	5026	4953	5245	5075	68	1530	500	3160	5	1	13692000	680	19.47	1.16	12	0.21	255.00	4280.00	10680	20230302	-53.51	3220	20221013	54.19	10680	-53.51	20230302	3750	32.40	20230103	10680	-53.51	20230302	3220	54.19	20221013	2.11	N	277070	500	68 억	95397	N	N	2	N	N
37	20230921	130936	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	-115	5	-2.25	133142575	26553	58.84	5030	5130	4960	6630	3570	5100	5014.22	0.70	-6809	5293	5196	5123	5026	4953	5245	5075	68	1530	500	3160	5	1	13692000	683	19.55	1.16	12	0.19	255.00	4280.00	10680	20230302	-53.32	3220	20221013	54.81	10680	-53.32	20230302	3750	32.93	20230103	10680	-53.32	20230302	3220	54.81	20221013	2.11	N	277070	500	68 억	95397	N	N	2	N	N
38	20230921	120929	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	-125	5	-2.45	131110605	26145	57.94	5030	5130	4960	6630	3570	5100	5014.75	0.70	-6823	5293	5196	5123	5026	4953	5245	5075	68	1530	500	3160	5	1	13692000	681	19.51	1.16	12	0.19	255.00	4280.00	10680	20230302	-53.42	3220	20221013	54.50	10680	-53.42	20230302	3750	32.67	20230103	10680	-53.42	20230302	3220	54.50	20221013	2.11	N	277070	500	68 억	95397	N	N	2	N	N
39	20230921	110949	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-60	5	-1.18	88167850	17523	38.83	5030	5130	4980	6630	3570	5100	5031.55	0.70	-2776	5293	5196	5123	5026	4953	5245	5075	68	1530	500	3160	10	1	13692000	690	19.76	1.18	12	0.13	255.00	4280.00	10680	20230302	-52.81	3220	20221013	56.52	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3220	56.52	20221013	2.11	N	277070	500	68 억	95397	N	N	2	N	N
40	20230921	100928	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-50	5	-0.98	31747230	6267	13.89	5030	5130	5030	6630	3570	5100	5065.78	0.70	-1459	5293	5196	5123	5026	4953	5245	5075	68	1530	500	3160	10	1	13692000	691	19.80	1.18	12	0.05	255.00	4280.00	10680	20230302	-52.72	3220	20221013	56.83	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3220	56.83	20221013	2.11	N	277070	500	68 억	95397	N	N	2	N	N
41	20230921	090934	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-60	5	-1.18	3396150	674	1.49	5030	5100	5030	6630	3570	5100	5038.80	0.70	28	5293	5196	5123	5026	4953	5245	5075	68	1530	500	3160	10	1	13692000	690	19.76	1.18	12	0.00	255.00	4280.00	10680	20230302	-52.81	3220	20221013	56.52	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3220	56.52	20221013	2.11	N	277070	500	68 억	95397	N	N	2	N	N
42	20230920	160942	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	20	2	0.39	231089810	45026	301.99	5080	5220	5050	6600	3560	5080	5132.36	0.62	10458	5193	5136	5093	5036	4993	5165	5065	68	1520	500	3140	10	1	13692000	698	20.00	1.19	12	0.33	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.18	N	277070	500	68 억	84976	N	N	2	N	N
43	20230920	150915	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-10	5	-0.20	226267100	44078	295.63	5080	5220	5050	6600	3560	5080	5133.33	0.62	10726	5193	5136	5093	5036	4993	5165	5065	68	1520	500	3140	10	1	13692000	694	19.88	1.18	12	0.32	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3220	57.45	20221013	2.18	N	277070	500	68 억	84976	N	N	2	N	N
44	20230920	140929	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-10	5	-0.20	207313000	40339	270.55	5080	5220	5050	6600	3560	5080	5139.27	0.62	10969	5193	5136	5093	5036	4993	5165	5065	68	1520	500	3140	10	1	13692000	694	19.88	1.18	12	0.29	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3220	57.45	20221013	2.18	N	277070	500	68 억	84976	N	N	2	N	N
45	20230920	130925	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-10	5	-0.20	189840440	36891	247.42	5080	5220	5070	6600	3560	5080	5145.98	0.62	13655	5193	5136	5093	5036	4993	5165	5065	68	1520	500	3140	10	1	13692000	694	19.88	1.18	12	0.27	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3220	57.45	20221013	2.18	N	277070	500	68 억	84976	N	N	2	N	N
46	20230920	120925	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	20	2	0.39	170958680	33178	222.52	5080	5220	5080	6600	3560	5080	5152.77	0.62	15127	5193	5136	5093	5036	4993	5165	5065	68	1520	500	3140	10	1	13692000	698	20.00	1.19	12	0.24	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.18	N	277070	500	68 억	84976	N	N	2	N	N
47	20230920	110928	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	50	2	0.98	148500250	28766	192.93	5080	5220	5080	6600	3560	5080	5162.35	0.62	14740	5193	5136	5093	5036	4993	5165	5065	68	1520	500	3140	10	1	13692000	702	20.12	1.20	12	0.21	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	2.18	N	277070	500	68 억	84976	N	N	2	N	N
48	20230920	100910	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	100	2	1.97	81639310	15821	106.11	5080	5190	5080	6600	3560	5080	5160.19	0.62	10170	5193	5136	5093	5036	4993	5165	5065	68	1520	500	3140	10	1	13692000	709	20.31	1.21	12	0.12	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	2.18	N	277070	500	68 억	84976	N	N	2	N	N
49	20230920	090923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	60	2	1.18	198180	39	0.26	5080	5140	5080	6600	3560	5080	5081.54	0.62	0	5193	5136	5093	5036	4993	5165	5065	68	1520	500	3140	10	1	13692000	704	20.16	1.20	12	0.00	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	2.18	N	277070	500	68 억	84976	N	N	2	N	N
50	20230919	160919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-20	5	-0.39	74560810	14691	45.22	5060	5150	5050	6630	3570	5100	5075.27	0.64	-1971	5253	5176	5123	5046	4993	5150	5020	68	1530	500	3160	10	1	13692000	696	19.92	1.19	12	0.11	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	2.18	N	277070	500	68 억	86947	N	N	2	N	N
51	20230919	150921	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	0	3	0.00	66096590	13027	40.10	5060	5150	5050	6630	3570	5100	5073.82	0.64	-1951	5253	5176	5123	5046	4993	5150	5020	68	1530	500	3160	10	1	13692000	698	20.00	1.19	12	0.10	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.18	N	277070	500	68 억	86947	N	N	4	N	N
52	20230919	140920	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-10	5	-0.20	61463660	12115	37.29	5060	5150	5050	6630	3570	5100	5073.35	0.64	-2041	5253	5176	5123	5046	4993	5150	5020	68	1530	500	3160	10	1	13692000	697	19.96	1.19	12	0.09	255.00	4280.00	10680	20230302	-52.34	3220	20221013	58.07	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3220	58.07	20221013	2.18	N	277070	500	68 억	86947	N	N	4	N	N
53	20230919	130904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	0	3	0.00	47314220	9328	28.71	5060	5150	5050	6630	3570	5100	5072.28	0.64	-1281	5253	5176	5123	5046	4993	5150	5020	68	1530	500	3160	10	1	13692000	698	20.00	1.19	12	0.07	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.18	N	277070	500	68 억	86947	N	N	4	N	N
54	20230919	120921	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-10	5	-0.20	43728410	8625	26.55	5060	5150	5050	6630	3570	5100	5069.96	0.64	-1300	5253	5176	5123	5046	4993	5150	5020	68	1530	500	3160	10	1	13692000	697	19.96	1.19	12	0.06	255.00	4280.00	10680	20230302	-52.34	3220	20221013	58.07	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3220	58.07	20221013	2.18	N	277070	500	68 억	86947	N	N	4	N	N
55	20230919	110927	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-20	5	-0.39	39083820	7711	23.73	5060	5150	5050	6630	3570	5100	5068.58	0.64	-683	5253	5176	5123	5046	4993	5150	5020	68	1530	500	3160	10	1	13692000	696	19.92	1.19	12	0.06	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	2.18	N	277070	500	68 억	86947	N	N	4	N	N
56	20230919	100918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-20	5	-0.39	34619150	6828	21.02	5060	5150	5060	6630	3570	5100	5070.17	0.64	-158	5253	5176	5123	5046	4993	5150	5020	68	1530	500	3160	10	1	13692000	696	19.92	1.19	12	0.05	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	2.18	N	277070	500	68 억	86947	N	N	4	N	N
57	20230919	090916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	10	2	0.20	553450	109	0.34	5060	5150	5060	6630	3570	5100	5077.52	0.64	12	5253	5176	5123	5046	4993	5150	5020	68	1530	500	3160	10	1	13692000	700	20.04	1.19	12	0.00	255.00	4280.00	10680	20230302	-52.15	3220	20221013	58.70	10680	-52.15	20230302	3750	36.27	20230103	10680	-52.15	20230302	3220	58.70	20221013	2.18	N	277070	500	68 억	86947	N	N	4	N	N
58	20230918	160920	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-30	5	-0.58	161337720	31486	117.63	5120	5200	5070	6660	3600	5130	5124.11	0.56	9868	5243	5186	5103	5046	4963	5215	5075	68	1530	500	3180	10	1	13692000	698	20.00	1.19	12	0.23	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.16	N	277070	500	68 억	77078	N	N	4	N	N
59	20230918	150917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	10	2	0.19	158164010	30866	115.31	5120	5200	5070	6660	3600	5130	5124.21	0.56	9945	5243	5186	5103	5046	4963	5215	5075	68	1530	500	3180	10	1	13692000	704	20.16	1.20	12	0.23	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	2.16	N	277070	500	68 억	77078	N	N	6	N	N
60	20230918	140938	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	0	3	0.00	130768130	25508	95.29	5120	5200	5070	6660	3600	5130	5126.55	0.56	8568	5243	5186	5103	5046	4963	5215	5075	68	1530	500	3180	10	1	13692000	702	20.12	1.20	12	0.19	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	2.16	N	277070	500	68 억	77078	N	N	6	N	N
61	20230918	130915	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	10	2	0.19	124112010	24210	90.44	5120	5200	5070	6660	3600	5130	5126.48	0.56	8565	5243	5186	5103	5046	4963	5215	5075	68	1530	500	3180	10	1	13692000	704	20.16	1.20	12	0.18	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	2.16	N	277070	500	68 억	77078	N	N	6	N	N
62	20230918	120923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-30	5	-0.58	123640520	24118	90.10	5120	5200	5070	6660	3600	5130	5126.48	0.56	8563	5243	5186	5103	5046	4963	5215	5075	68	1530	500	3180	10	1	13692000	698	20.00	1.19	12	0.18	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.16	N	277070	500	68 억	77078	N	N	6	N	N
63	20230918	110907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-30	5	-0.58	92863060	18075	67.52	5120	5200	5070	6660	3600	5130	5137.65	0.56	4131	5243	5186	5103	5046	4963	5215	5075	68	1530	500	3180	10	1	13692000	698	20.00	1.19	12	0.13	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.16	N	277070	500	68 억	77078	N	N	6	N	N
64	20230918	100901	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	50	2	0.97	40697390	7871	29.40	5120	5200	5120	6660	3600	5130	5170.55	0.56	-494	5243	5186	5103	5046	4963	5215	5075	68	1530	500	3180	10	1	13692000	709	20.31	1.21	12	0.06	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	2.16	N	277070	500	68 억	77078	N	N	6	N	N
65	20230918	090903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	60	2	1.17	1638240	316	1.18	5120	5190	5120	6660	3600	5130	5184.30	0.56	10	5243	5186	5103	5046	4963	5215	5075	68	1530	500	3180	10	1	13692000	711	20.35	1.21	12	0.00	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	2.16	N	277070	500	68 억	77078	N	N	6	N	N
66	20230915	160915	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	70	2	1.38	136945410	26763	117.07	5100	5160	5020	6570	3550	5060	5116.96	0.57	1137	5220	5140	5030	4950	4840	5085	4895	68	1510	500	3130	10	1	13692000	702	20.12	1.20	12	0.20	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	2.14	N	277070	500	68 억	77660	N	N	6	N	N
67	20230915	150910	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	100	2	1.98	128395510	25100	109.79	5100	5160	5020	6570	3550	5060	5115.36	0.57	141	5220	5140	5030	4950	4840	5085	4895	68	1510	500	3130	10	1	13692000	707	20.24	1.21	12	0.18	255.00	4280.00	10680	20230302	-51.69	3220	20221013	60.25	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3220	60.25	20221013	2.14	N	277070	500	68 억	77660	N	N	9	N	N
68	20230915	140917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	90	2	1.78	90367990	17717	77.50	5100	5160	5020	6570	3550	5060	5100.64	0.57	-11	5220	5140	5030	4950	4840	5085	4895	68	1510	500	3130	10	1	13692000	705	20.20	1.20	12	0.13	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	2.14	N	277070	500	68 억	77660	N	N	9	N	N
69	20230915	130906	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	70	2	1.38	80858920	15868	69.41	5100	5160	5020	6570	3550	5060	5095.72	0.57	978	5220	5140	5030	4950	4840	5085	4895	68	1510	500	3130	10	1	13692000	702	20.12	1.20	12	0.12	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	2.14	N	277070	500	68 억	77660	N	N	9	N	N
70	20230915	120912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	90	2	1.78	66086550	12982	56.79	5100	5160	5020	6570	3550	5060	5090.63	0.57	1539	5220	5140	5030	4950	4840	5085	4895	68	1510	500	3130	10	1	13692000	705	20.20	1.20	12	0.09	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	2.14	N	277070	500	68 억	77660	N	N	9	N	N
71	20230915	110919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	40	2	0.79	36238180	7154	31.29	5100	5120	5020	6570	3550	5060	5065.44	0.57	2336	5220	5140	5030	4950	4840	5085	4895	68	1510	500	3130	10	1	13692000	698	20.00	1.19	12	0.05	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.14	N	277070	500	68 억	77660	N	N	9	N	N
72	20230915	100917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	0	3	0.00	24616180	4868	21.29	5100	5120	5020	6570	3550	5060	5056.73	0.57	1096	5220	5140	5030	4950	4840	5085	4895	68	1510	500	3130	10	1	13692000	693	19.84	1.18	12	0.04	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	2.14	N	277070	500	68 억	77660	N	N	9	N	N
73	20230915	090905	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	20	2	0.40	786670	155	0.68	5100	5120	5050	6570	3550	5060	5075.29	0.57	15	5220	5140	5030	4950	4840	5085	4895	68	1510	500	3130	10	1	13692000	696	19.92	1.19	12	0.00	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	2.14	N	277070	500	68 억	77660	N	N	9	N	N
74	20230914	160918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	90	2	1.81	113947615	22801	51.08	5110	5110	4920	6460	3480	4970	4997.48	0.62	-6506	5246	5107	5031	4892	4816	5070	4855	68	1490	500	3080	10	1	13692000	693	19.84	1.18	12	0.17	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	2.06	N	277070	500	68 억	84406	N	N	9	N	N
75	20230914	150847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	90	2	1.81	101110305	20261	45.39	5110	5110	4920	6460	3480	4970	4990.39	0.62	-6458	5246	5107	5031	4892	4816	5070	4855	68	1490	500	3080	10	1	13692000	693	19.84	1.18	12	0.15	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	2.06	N	277070	500	68 억	84406	N	N	13	N	N
76	20230914	140908	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	50	2	1.01	84133315	16891	37.84	5110	5110	4920	6460	3480	4970	4980.96	0.62	-5954	5246	5107	5031	4892	4816	5070	4855	68	1490	500	3080	10	1	13692000	687	19.69	1.17	12	0.12	255.00	4280.00	10680	20230302	-53.00	3220	20221013	55.90	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3220	55.90	20221013	2.06	N	277070	500	68 억	84406	N	N	13	N	N
77	20230914	130850	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	50	2	1.01	71086640	14301	32.04	5110	5110	4920	6460	3480	4970	4970.75	0.62	-4387	5246	5107	5031	4892	4816	5070	4855	68	1490	500	3080	10	1	13692000	687	19.69	1.17	12	0.10	255.00	4280.00	10680	20230302	-53.00	3220	20221013	55.90	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3220	55.90	20221013	2.06	N	277070	500	68 억	84406	N	N	13	N	N
78	20230914	120900	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	50	2	1.01	69828120	14050	31.48	5110	5110	4920	6460	3480	4970	4969.97	0.62	-4236	5246	5107	5031	4892	4816	5070	4855	68	1490	500	3080	10	1	13692000	687	19.69	1.17	12	0.10	255.00	4280.00	10680	20230302	-53.00	3220	20221013	55.90	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3220	55.90	20221013	2.06	N	277070	500	68 억	84406	N	N	13	N	N
79	20230914	110853	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	30	2	0.60	58892630	11866	26.58	5110	5110	4920	6460	3480	4970	4963.14	0.62	-3720	5246	5107	5031	4892	4816	5070	4855	68	1490	500	3080	10	1	13692000	685	19.61	1.17	12	0.09	255.00	4280.00	10680	20230302	-53.18	3220	20221013	55.28	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3220	55.28	20221013	2.06	N	277070	500	68 억	84406	N	N	13	N	N
80	20230914	100846	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	0	3	0.00	15723635	3145	7.05	5110	5110	4970	6460	3480	4970	4999.57	0.62	-2456	5246	5107	5031	4892	4816	5070	4855	68	1490	500	3080	5	1	13692000	680	19.49	1.16	12	0.02	255.00	4280.00	10680	20230302	-53.46	3220	20221013	54.35	10680	-53.46	20230302	3750	32.53	20230103	10680	-53.46	20230302	3220	54.35	20221013	2.06	N	277070	500	68 억	84406	N	N	13	N	N
81	20230914	090903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	40	2	0.80	6265435	1252	2.80	5110	5110	4980	6460	3480	4970	5004.34	0.62	-1056	5246	5107	5031	4892	4816	5070	4855	68	1490	500	3080	10	1	13692000	686	19.65	1.17	12	0.01	255.00	4280.00	10680	20230302	-53.09	3220	20221013	55.59	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3220	55.59	20221013	2.06	N	277070	500	68 억	84406	N	N	13	N	N
82	20230913	160905	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	-150	5	-2.93	218548640	43412	95.06	5120	5170	4955	6650	3590	5120	5034.29	0.74	-17173	5246	5182	5136	5072	5026	5215	5105	68	1530	500	3170	5	1	13692000	680	19.49	1.16	12	0.32	255.00	4280.00	10680	20230302	-53.46	3220	20221013	54.35	10680	-53.46	20230302	3750	32.53	20230103	10680	-53.46	20230302	3220	54.35	20221013	2.08	N	277070	500	68 억	101579	N	N	13	N	N
83	20230913	150857	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	-135	5	-2.64	201361230	39950	87.48	5120	5170	4955	6650	3590	5120	5040.33	0.74	-17134	5246	5182	5136	5072	5026	5215	5105	68	1530	500	3170	5	1	13692000	683	19.55	1.16	12	0.29	255.00	4280.00	10680	20230302	-53.32	3220	20221013	54.81	10680	-53.32	20230302	3750	32.93	20230103	10680	-53.32	20230302	3220	54.81	20221013	2.08	N	277070	500	68 억	101579	N	N	19	N	N
84	20230913	140906	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	-135	5	-2.64	183958900	36447	79.81	5120	5170	4955	6650	3590	5120	5047.30	0.74	-15436	5246	5182	5136	5072	5026	5215	5105	68	1530	500	3170	5	1	13692000	683	19.55	1.16	12	0.27	255.00	4280.00	10680	20230302	-53.32	3220	20221013	54.81	10680	-53.32	20230302	3750	32.93	20230103	10680	-53.32	20230302	3220	54.81	20221013	2.08	N	277070	500	68 억	101579	N	N	19	N	N
85	20230913	130840	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	-140	5	-2.73	166759290	32991	72.24	5120	5170	4955	6650	3590	5120	5054.69	0.74	-14726	5246	5182	5136	5072	5026	5215	5105	68	1530	500	3170	5	1	13692000	682	19.53	1.16	12	0.24	255.00	4280.00	10680	20230302	-53.37	3220	20221013	54.66	10680	-53.37	20230302	3750	32.80	20230103	10680	-53.37	20230302	3220	54.66	20221013	2.08	N	277070	500	68 억	101579	N	N	19	N	N
86	20230913	120904	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	-135	5	-2.64	163026450	32242	70.60	5120	5170	4955	6650	3590	5120	5056.34	0.74	-14187	5246	5182	5136	5072	5026	5215	5105	68	1530	500	3170	5	1	13692000	683	19.55	1.16	12	0.24	255.00	4280.00	10680	20230302	-53.32	3220	20221013	54.81	10680	-53.32	20230302	3750	32.93	20230103	10680	-53.32	20230302	3220	54.81	20221013	2.08	N	277070	500	68 억	101579	N	N	19	N	N
87	20230913	110901	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	-145	5	-2.83	157286385	31086	68.07	5120	5170	4965	6650	3590	5120	5059.72	0.74	-13779	5246	5182	5136	5072	5026	5215	5105	68	1530	500	3170	5	1	13692000	681	19.51	1.16	12	0.23	255.00	4280.00	10680	20230302	-53.42	3220	20221013	54.50	10680	-53.42	20230302	3750	32.67	20230103	10680	-53.42	20230302	3220	54.50	20221013	2.08	N	277070	500	68 억	101579	N	N	19	N	N
88	20230913	100850	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-40	5	-0.78	82026720	16061	35.17	5120	5170	5070	6650	3590	5120	5107.20	0.74	-3087	5246	5182	5136	5072	5026	5215	5105	68	1530	500	3170	10	1	13692000	696	19.92	1.19	12	0.12	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	2.08	N	277070	500	68 억	101579	N	N	19	N	N
89	20230913	090843	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	0	3	0.00	12937860	2514	5.51	5120	5170	5120	6650	3590	5120	5146.32	0.74	-1805	5246	5182	5136	5072	5026	5215	5105	68	1530	500	3170	10	1	13692000	701	20.08	1.20	12	0.02	255.00	4280.00	10680	20230302	-52.06	3220	20221013	59.01	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3220	59.01	20221013	2.08	N	277070	500	68 억	101579	N	N	19	N	N
90	20230912	160839	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-10	5	-0.19	231914600	45175	66.21	5110	5200	5090	6660	3600	5130	5133.69	0.80	-7745	5363	5246	5173	5056	4983	5305	5115	68	1530	500	3180	10	1	13692000	701	20.08	1.20	12	0.33	255.00	4280.00	10680	20230302	-52.06	3220	20221013	59.01	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3220	59.01	20221013	2.18	N	277070	500	68 억	109364	N	N	19	N	N
91	20230912	150850	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-30	5	-0.58	222194980	43272	63.42	5110	5200	5100	6660	3600	5130	5134.84	0.80	-6721	5363	5246	5173	5056	4983	5305	5115	68	1530	500	3180	10	1	13692000	698	20.00	1.19	12	0.32	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.18	N	277070	500	68 억	109364	N	N	28	N	N
92	20230912	140849	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-30	5	-0.58	181707850	35342	51.80	5110	5200	5100	6660	3600	5130	5141.41	0.80	-1611	5363	5246	5173	5056	4983	5305	5115	68	1530	500	3180	10	1	13692000	698	20.00	1.19	12	0.26	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.18	N	277070	500	68 억	109364	N	N	28	N	N
93	20230912	130837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-30	5	-0.58	145840540	28318	41.50	5110	5200	5100	6660	3600	5130	5150.10	0.80	105	5363	5246	5173	5056	4983	5305	5115	68	1530	500	3180	10	1	13692000	698	20.00	1.19	12	0.21	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.18	N	277070	500	68 억	109364	N	N	28	N	N
94	20230912	120836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	40	2	0.78	123985200	24070	35.28	5110	5200	5100	6660	3600	5130	5151.03	0.80	878	5363	5246	5173	5056	4983	5305	5115	68	1530	500	3180	10	1	13692000	708	20.27	1.21	12	0.18	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	2.18	N	277070	500	68 억	109364	N	N	28	N	N
95	20230912	110842	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	40	2	0.78	92014720	17889	26.22	5110	5200	5100	6660	3600	5130	5143.65	0.80	-298	5363	5246	5173	5056	4983	5305	5115	68	1530	500	3180	10	1	13692000	708	20.27	1.21	12	0.13	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	2.18	N	277070	500	68 억	109364	N	N	28	N	N
96	20230912	100833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	10	2	0.19	34128040	6621	9.70	5110	5200	5110	6660	3600	5130	5154.51	0.80	-238	5363	5246	5173	5056	4983	5305	5115	68	1530	500	3180	10	1	13692000	704	20.16	1.20	12	0.05	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	2.18	N	277070	500	68 억	109364	N	N	28	N	N
97	20230912	090853	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	60	2	1.17	13318030	2594	3.80	5110	5190	5110	6660	3600	5130	5134.17	0.80	380	5363	5246	5173	5056	4983	5305	5115	68	1530	500	3180	10	1	13692000	711	20.35	1.21	12	0.02	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	2.18	N	277070	500	68 억	109364	N	N	28	N	N
98	20230911	160834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	10	2	0.20	353676620	68217	150.88	5120	5290	5100	6650	3590	5120	5184.58	0.70	14106	5303	5211	5098	5006	4893	5257	5052	68	1530	500	3170	10	1	13692000	702	20.12	1.20	12	0.50	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	2.17	N	277070	500	68 억	95238	N	N	28	N	N
99	20230911	150840	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	60	2	1.17	324917360	62618	138.49	5120	5290	5100	6650	3590	5120	5188.88	0.70	12868	5303	5211	5098	5006	4893	5257	5052	68	1530	500	3170	10	1	13692000	709	20.31	1.21	12	0.46	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	2.17	N	277070	500	68 억	95238	N	N	34	N	N
100	20230911	140847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	80	2	1.56	295851530	56987	126.04	5120	5290	5100	6650	3590	5120	5191.56	0.70	13657	5303	5211	5098	5006	4893	5257	5052	68	1530	500	3170	10	1	13692000	712	20.39	1.21	12	0.42	255.00	4280.00	10680	20230302	-51.31	3220	20221013	61.49	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3220	61.49	20221013	2.17	N	277070	500	68 억	95238	N	N	34	N	N
101	20230911	130821	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	120	2	2.34	280199270	53984	119.40	5120	5290	5100	6650	3590	5120	5190.41	0.70	13506	5303	5211	5098	5006	4893	5257	5052	68	1530	500	3170	10	1	13692000	717	20.55	1.22	12	0.39	255.00	4280.00	10680	20230302	-50.94	3220	20221013	62.73	10680	-50.94	20230302	3750	39.73	20230103	10680	-50.94	20230302	3220	62.73	20221013	2.17	N	277070	500	68 억	95238	N	N	34	N	N
102	20230911	120837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	70	2	1.37	258311460	49791	110.12	5120	5290	5100	6650	3590	5120	5187.91	0.70	13530	5303	5211	5098	5006	4893	5257	5052	68	1530	500	3170	10	1	13692000	711	20.35	1.21	12	0.36	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	2.17	N	277070	500	68 억	95238	N	N	34	N	N
103	20230911	110822	57	100.00	KOSDAQ	금융	N	N	N	N	N	5220	100	2	1.95	148395630	28511	63.06	5120	5290	5100	6650	3590	5120	5204.86	0.70	9464	5303	5211	5098	5006	4893	5257	5052	68	1530	500	3170	10	1	13692000	715	20.47	1.22	12	0.21	255.00	4280.00	10680	20230302	-51.12	3220	20221013	62.11	10680	-51.12	20230302	3750	39.20	20230103	10680	-51.12	20230302	3220	62.11	20221013	2.17	N	277070	500	68 억	95238	N	N	34	N	N
104	20230911	100821	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	140	2	2.73	128314680	24667	54.56	5120	5290	5100	6650	3590	5120	5201.88	0.70	7986	5303	5211	5098	5006	4893	5257	5052	68	1530	500	3170	10	1	13692000	720	20.63	1.23	12	0.18	255.00	4280.00	10680	20230302	-50.75	3220	20221013	63.35	10680	-50.75	20230302	3750	40.27	20230103	10680	-50.75	20230302	3220	63.35	20221013	2.17	N	277070	500	68 억	95238	N	N	34	N	N
105	20230911	090820	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	30	2	0.59	10489130	2042	4.52	5120	5200	5120	6650	3590	5120	5136.69	0.70	393	5303	5211	5098	5006	4893	5257	5052	68	1530	500	3170	10	1	13692000	705	20.20	1.20	12	0.01	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	2.17	N	277070	500	68 억	95238	N	N	34	N	N
106	20230908	160842	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	100	2	1.99	226143420	44609	83.82	5040	5190	4985	6520	3520	5020	5069.13	0.58	15276	5433	5226	5123	4916	4813	5175	4865	68	1500	500	3110	10	1	13692000	701	20.08	1.20	12	0.33	255.00	4280.00	10680	20230302	-52.06	3220	20221013	59.01	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3220	59.01	20221013	2.26	N	277070	500	68 억	79962	N	N	34	N	N
107	20230908	150841	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	130	2	2.59	193976780	38330	72.02	5040	5190	4985	6520	3520	5020	5060.70	0.58	13535	5433	5226	5123	4916	4813	5175	4865	68	1500	500	3110	10	1	13692000	705	20.20	1.20	12	0.28	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	2.26	N	277070	500	68 억	79962	N	N	77	N	N
108	20230908	140831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	80	2	1.59	154574640	30630	57.55	5040	5160	4985	6520	3520	5020	5046.51	0.58	10731	5433	5226	5123	4916	4813	5175	4865	68	1500	500	3110	10	1	13692000	698	20.00	1.19	12	0.22	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	2.26	N	277070	500	68 억	79962	N	N	77	N	N
109	20230908	130840	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	110	2	2.19	138715700	27520	51.71	5040	5160	4985	6520	3520	5020	5040.54	0.58	9937	5433	5226	5123	4916	4813	5175	4865	68	1500	500	3110	10	1	13692000	702	20.12	1.20	12	0.20	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	2.26	N	277070	500	68 억	79962	N	N	77	N	N
110	20230908	120852	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	110	2	2.19	122861150	24423	45.89	5040	5130	4985	6520	3520	5020	5030.55	0.58	9181	5433	5226	5123	4916	4813	5175	4865	68	1500	500	3110	10	1	13692000	702	20.12	1.20	12	0.18	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	2.26	N	277070	500	68 억	79962	N	N	77	N	N
111	20230908	110847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	30	2	0.60	102883510	20486	38.49	5040	5100	4985	6520	3520	5020	5022.14	0.58	7001	5433	5226	5123	4916	4813	5175	4865	68	1500	500	3110	10	1	13692000	691	19.80	1.18	12	0.15	255.00	4280.00	10680	20230302	-52.72	3220	20221013	56.83	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3220	56.83	20221013	2.26	N	277070	500	68 억	79962	N	N	77	N	N
112	20230908	100838	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	-20	5	-0.40	83587820	16637	31.26	5040	5100	4985	6520	3520	5020	5024.21	0.58	5964	5433	5226	5123	4916	4813	5175	4865	68	1500	500	3110	10	1	13692000	685	19.61	1.17	12	0.12	255.00	4280.00	10680	20230302	-53.18	3220	20221013	55.28	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3220	55.28	20221013	2.26	N	277070	500	68 억	79962	N	N	77	N	N
113	20230908	090844	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	30	2	0.60	5901930	1168	2.19	5040	5100	5040	6520	3520	5020	5053.02	0.58	330	5433	5226	5123	4916	4813	5175	4865	68	1500	500	3110	10	1	13692000	691	19.80	1.18	12	0.01	255.00	4280.00	10680	20230302	-52.72	3220	20221013	56.83	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3220	56.83	20221013	2.26	N	277070	500	68 억	79962	N	N	77	N	N
114	20230907	160829	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-190	5	-3.65	268716720	52662	38.81	5210	5330	5020	6770	3650	5210	5102.67	0.62	-5388	5436	5322	5246	5132	5056	5305	5115	68	1560	500	3230	10	1	13692000	687	19.69	1.17	12	0.38	255.00	4280.00	10680	20230302	-53.00	3220	20221013	55.90	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3220	55.90	20221013	2.19	N	277070	500	68 억	85434	N	N	77	N	N
115	20230907	150836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-150	5	-2.88	259161120	50764	37.41	5210	5330	5020	6770	3650	5210	5105.21	0.62	-5481	5436	5322	5246	5132	5056	5305	5115	68	1560	500	3230	10	1	13692000	693	19.84	1.18	12	0.37	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	2.19	N	277070	500	68 억	85434	N	N	22	N	N
116	20230907	140833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-150	5	-2.88	232628560	45523	33.55	5210	5330	5020	6770	3650	5210	5110.13	0.62	-5159	5436	5322	5246	5132	5056	5305	5115	68	1560	500	3230	10	1	13692000	693	19.84	1.18	12	0.33	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	2.19	N	277070	500	68 억	85434	N	N	22	N	N
117	20230907	130828	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-120	5	-2.30	189792010	37084	27.33	5210	5330	5020	6770	3650	5210	5117.89	0.62	-4817	5436	5322	5246	5132	5056	5305	5115	68	1560	500	3230	10	1	13692000	697	19.96	1.19	12	0.27	255.00	4280.00	10680	20230302	-52.34	3220	20221013	58.07	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3220	58.07	20221013	2.19	N	277070	500	68 억	85434	N	N	22	N	N
118	20230907	120841	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-140	5	-2.69	184446280	36032	26.56	5210	5330	5020	6770	3650	5210	5118.96	0.62	-4929	5436	5322	5246	5132	5056	5305	5115	68	1560	500	3230	10	1	13692000	694	19.88	1.18	12	0.26	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3220	57.45	20221013	2.19	N	277070	500	68 억	85434	N	N	22	N	N
119	20230907	110832	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	-60	5	-1.15	157382070	30670	22.60	5210	5330	5040	6770	3650	5210	5131.47	0.62	-5109	5436	5322	5246	5132	5056	5305	5115	68	1560	500	3230	10	1	13692000	705	20.20	1.20	12	0.22	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	2.19	N	277070	500	68 억	85434	N	N	22	N	N
120	20230907	100833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	-40	5	-0.77	82561660	15983	11.78	5210	5330	5110	6770	3650	5210	5165.59	0.62	-4085	5436	5322	5246	5132	5056	5305	5115	68	1560	500	3230	10	1	13692000	708	20.27	1.21	12	0.12	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	2.19	N	277070	500	68 억	85434	N	N	22	N	N
121	20230907	090847	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	-50	5	-0.96	30667440	5893	4.34	5210	5330	5150	6770	3650	5210	5204.05	0.62	-3381	5436	5322	5246	5132	5056	5305	5115	68	1560	500	3230	10	1	13692000	707	20.24	1.21	12	0.04	255.00	4280.00	10680	20230302	-51.69	3220	20221013	60.25	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3220	60.25	20221013	2.19	N	277070	500	68 억	85434	N	N	22	N	N
122	20230906	160832	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	10	2	0.19	711955780	135493	81.68	5210	5360	5170	6760	3640	5200	5254.68	0.41	29175	5393	5296	5193	5096	4993	5345	5145	68	1560	500	3220	10	1	13692000	713	20.43	1.22	12	0.99	255.00	4280.00	10680	20230302	-51.22	3220	20221013	61.80	10680	-51.22	20230302	3750	38.93	20230103	10680	-51.22	20230302	3220	61.80	20221013	1.64	N	277070	500	68 억	56791	N	N	22	N	N
123	20230906	150834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	0	3	0.00	688291020	130953	78.94	5210	5360	5170	6760	3640	5200	5256.02	0.41	27679	5393	5296	5193	5096	4993	5345	5145	68	1560	500	3220	10	1	13692000	712	20.39	1.21	12	0.96	255.00	4280.00	10680	20230302	-51.31	3220	20221013	61.49	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3220	61.49	20221013	1.64	N	277070	500	68 억	56791	N	N	34	N	N
124	20230906	140834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	70	2	1.35	502328550	95226	57.40	5210	5360	5170	6760	3640	5200	5275.12	0.41	17121	5393	5296	5193	5096	4993	5345	5145	68	1560	500	3220	10	1	13692000	722	20.67	1.23	12	0.70	255.00	4280.00	10680	20230302	-50.66	3220	20221013	63.66	10680	-50.66	20230302	3750	40.53	20230103	10680	-50.66	20230302	3220	63.66	20221013	1.64	N	277070	500	68 억	56791	N	N	34	N	N
125	20230906	130824	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	70	2	1.35	470886130	89258	53.81	5210	5360	5170	6760	3640	5200	5275.56	0.41	16451	5393	5296	5193	5096	4993	5345	5145	68	1560	500	3220	10	1	13692000	722	20.67	1.23	12	0.65	255.00	4280.00	10680	20230302	-50.66	3220	20221013	63.66	10680	-50.66	20230302	3750	40.53	20230103	10680	-50.66	20230302	3220	63.66	20221013	1.64	N	277070	500	68 억	56791	N	N	34	N	N
126	20230906	120836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	50	2	0.96	460670860	87319	52.64	5210	5360	5170	6760	3640	5200	5275.72	0.41	16127	5393	5296	5193	5096	4993	5345	5145	68	1560	500	3220	10	1	13692000	719	20.59	1.23	12	0.64	255.00	4280.00	10680	20230302	-50.84	3220	20221013	63.04	10680	-50.84	20230302	3750	40.00	20230103	10680	-50.84	20230302	3220	63.04	20221013	1.64	N	277070	500	68 억	56791	N	N	34	N	N
127	20230906	110844	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	110	2	2.12	383202710	72710	43.83	5210	5360	5170	6760	3640	5200	5270.29	0.41	10585	5393	5296	5193	5096	4993	5345	5145	68	1560	500	3220	10	1	13692000	727	20.82	1.24	12	0.53	255.00	4280.00	10680	20230302	-50.28	3220	20221013	64.91	10680	-50.28	20230302	3750	41.60	20230103	10680	-50.28	20230302	3220	64.91	20221013	1.64	N	277070	500	68 억	56791	N	N	34	N	N
128	20230906	100820	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	70	2	1.35	250648100	47685	28.75	5210	5330	5170	6760	3640	5200	5256.33	0.41	2132	5393	5296	5193	5096	4993	5345	5145	68	1560	500	3220	10	1	13692000	722	20.67	1.23	12	0.35	255.00	4280.00	10680	20230302	-50.66	3220	20221013	63.66	10680	-50.66	20230302	3750	40.53	20230103	10680	-50.66	20230302	3220	63.66	20221013	1.64	N	277070	500	68 억	56791	N	N	34	N	N
129	20230906	090823	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	30	2	0.58	48761740	9370	5.65	5210	5270	5170	6760	3640	5200	5204.03	0.41	-3565	5393	5296	5193	5096	4993	5345	5145	68	1560	500	3220	10	1	13692000	716	20.51	1.22	12	0.07	255.00	4280.00	10680	20230302	-51.03	3220	20221013	62.42	10680	-51.03	20230302	3750	39.47	20230103	10680	-51.03	20230302	3220	62.42	20221013	1.64	N	277070	500	68 억	56791	N	N	34	N	N
130	20230905	160824	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	70	2	1.36	852794240	164389	8.43	5180	5290	5090	6660	3600	5130	5188.09	0.29	16900	6630	5880	5430	4680	4230	6255	5055	68	1530	500	3180	10	1	13692000	712	20.39	1.21	12	1.20	255.00	4280.00	10680	20230302	-51.31	3220	20221013	61.49	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3220	61.49	20221013	1.63	N	277070	500	68 억	39514	N	N	34	N	N
131	20230905	150835	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	20	2	0.39	790921300	152427	7.82	5180	5290	5090	6660	3600	5130	5189.36	0.29	15053	6630	5880	5430	4680	4230	6255	5055	68	1530	500	3180	10	1	13692000	705	20.20	1.20	12	1.11	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	1.63	N	277070	500	68 억	39514	N	N	69	N	N
132	20230905	140834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	10	2	0.19	731981780	140969	7.23	5180	5290	5090	6660	3600	5130	5193.08	0.29	13468	6630	5880	5430	4680	4230	6255	5055	68	1530	500	3180	10	1	13692000	704	20.16	1.20	12	1.03	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	1.63	N	277070	500	68 억	39514	N	N	69	N	N
133	20230905	130814	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	0	3	0.00	695304900	133867	6.87	5180	5290	5090	6660	3600	5130	5194.62	0.29	12953	6630	5880	5430	4680	4230	6255	5055	68	1530	500	3180	10	1	13692000	702	20.12	1.20	12	0.98	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	1.63	N	277070	500	68 억	39514	N	N	69	N	N
134	20230905	120818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5220	90	2	1.75	614756030	118262	6.06	5180	5290	5090	6660	3600	5130	5199.01	0.29	7995	6630	5880	5430	4680	4230	6255	5055	68	1530	500	3180	10	1	13692000	715	20.47	1.22	12	0.86	255.00	4280.00	10680	20230302	-51.12	3220	20221013	62.11	10680	-51.12	20230302	3750	39.20	20230103	10680	-51.12	20230302	3220	62.11	20221013	1.63	N	277070	500	68 억	39514	N	N	69	N	N
135	20230905	110825	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	50	2	0.97	556383840	107049	5.49	5180	5290	5090	6660	3600	5130	5198.29	0.29	8255	6630	5880	5430	4680	4230	6255	5055	68	1530	500	3180	10	1	13692000	709	20.31	1.21	12	0.78	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	1.63	N	277070	500	68 억	39514	N	N	69	N	N
136	20230905	100814	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	60	2	1.17	455318250	87677	4.50	5180	5290	5090	6660	3600	5130	5194.07	0.29	8196	6630	5880	5430	4680	4230	6255	5055	68	1530	500	3180	10	1	13692000	711	20.35	1.21	12	0.64	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	1.63	N	277070	500	68 억	39514	N	N	69	N	N
137	20230905	090814	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	120	2	2.34	244800100	46797	2.40	5180	5290	5150	6660	3600	5130	5233.97	0.29	9876	6630	5880	5430	4680	4230	6255	5055	68	1530	500	3180	10	1	13692000	719	20.59	1.23	12	0.34	255.00	4280.00	10680	20230302	-50.84	3220	20221013	63.04	10680	-50.84	20230302	3750	40.00	20230103	10680	-50.84	20230302	3220	63.04	20221013	1.63	N	277070	500	68 억	39514	N	N	69	N	N
138	20230904	160810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	270	2	5.56	10955151920	1943417	4120.11	4980	6180	4980	6310	3405	4860	5637.96	1.44	-156663	5086	4972	4871	4757	4656	4922	4707	68	1450	500	3010	10	1	13692000	702	20.12	1.20	12	14.19	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	1.68	N	277070	500	68 억	196757	N	N	69	N	N
139	20230904	150758	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	330	2	6.79	10740998910	1901746	4031.77	4980	6180	4980	6310	3405	4860	5647.97	1.44	-157545	5086	4972	4871	4757	4656	4922	4707	68	1450	500	3010	10	1	13692000	711	20.35	1.21	12	13.89	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	1.68	N	277070	500	68 억	196757	N	N	0	N	N
140	20230904	140756	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	330	2	6.79	10518147350	1858595	3940.29	4980	6180	4980	6310	3405	4860	5659.19	1.44	-156221	5086	4972	4871	4757	4656	4922	4707	68	1450	500	3010	10	1	13692000	711	20.35	1.21	12	13.57	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	1.68	N	277070	500	68 억	196757	N	N	0	N	N
141	20230904	130808	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	390	2	8.02	10366171830	1829379	3878.35	4980	6180	4980	6310	3405	4860	5666.50	1.44	-147610	5086	4972	4871	4757	4656	4922	4707	68	1450	500	3010	10	1	13692000	719	20.59	1.23	12	13.36	255.00	4280.00	10680	20230302	-50.84	3220	20221013	63.04	10680	-50.84	20230302	3750	40.00	20230103	10680	-50.84	20230302	3220	63.04	20221013	1.68	N	277070	500	68 억	196757	N	N	0	N	N
142	20230904	120753	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	370	2	7.61	10173223690	1792338	3799.82	4980	6180	4980	6310	3405	4860	5675.95	1.44	-146468	5086	4972	4871	4757	4656	4922	4707	68	1450	500	3010	10	1	13692000	716	20.51	1.22	12	13.09	255.00	4280.00	10680	20230302	-51.03	3220	20221013	62.42	10680	-51.03	20230302	3750	39.47	20230103	10680	-51.03	20230302	3220	62.42	20221013	1.68	N	277070	500	68 억	196757	N	N	0	N	N
143	20230904	110739	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	350	2	7.20	9777888060	1716634	3639.33	4980	6180	4980	6310	3405	4860	5695.97	1.44	-140511	5086	4972	4871	4757	4656	4922	4707	68	1450	500	3010	10	1	13692000	713	20.43	1.22	12	12.54	255.00	4280.00	10680	20230302	-51.22	3220	20221013	61.80	10680	-51.22	20230302	3750	38.93	20230103	10680	-51.22	20230302	3220	61.80	20221013	1.68	N	277070	500	68 억	196757	N	N	0	N	N
144	20230904	100744	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	450	2	9.26	9063468420	1581094	3351.98	4980	6180	4980	6310	3405	4860	5732.40	1.44	-104992	5086	4972	4871	4757	4656	4922	4707	68	1450	500	3010	10	1	13692000	727	20.82	1.24	12	11.55	255.00	4280.00	10680	20230302	-50.28	3220	20221013	64.91	10680	-50.28	20230302	3750	41.60	20230103	10680	-50.28	20230302	3220	64.91	20221013	1.68	N	277070	500	68 억	196757	N	N	0	N	N
145	20230904	090758	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	200	2	4.12	446146240	85882	182.07	4980	5470	4980	6310	3405	4860	5194.87	1.44	-10291	5086	4972	4871	4757	4656	4922	4707	68	1450	500	3010	10	1	13692000	693	19.84	1.18	12	0.63	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	1.68	N	277070	500	68 억	196757	N	N	0	N	N
146	20230901	160749	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-20	5	-0.41	218068400	45136	55.59	4885	4985	4770	6340	3420	4880	4831.28	1.42	2291	5533	5206	5043	4716	4553	5125	4635	68	1460	500	3020	5	1	13692000	665	19.06	1.14	12	0.33	255.00	4280.00	10680	20230302	-54.49	3220	20221013	50.93	10680	-54.49	20230302	3750	29.60	20230103	10680	-54.49	20230302	3220	50.93	20221013	1.67	N	277070	500	68 억	194466	N	N	0	N	N
147	20230901	150759	57	100.00	KOSDAQ	금융	N	N	N	N	N	4805	-75	5	-1.54	196359285	40669	50.09	4885	4985	4770	6340	3420	4880	4828.23	1.42	2453	5533	5206	5043	4716	4553	5125	4635	68	1460	500	3020	5	1	13692000	658	18.84	1.12	12	0.30	255.00	4280.00	10680	20230302	-55.01	3220	20221013	49.22	10680	-55.01	20230302	3750	28.13	20230103	10680	-55.01	20230302	3220	49.22	20221013	1.67	N	277070	500	68 억	194466	N	N	0	N	N
148	20230901	140758	57	100.00	KOSDAQ	금융	N	N	N	N	N	4820	-60	5	-1.23	150361960	31103	38.31	4885	4985	4770	6340	3420	4880	4834.32	1.42	2460	5533	5206	5043	4716	4553	5125	4635	68	1460	500	3020	5	1	13692000	660	18.90	1.13	12	0.23	255.00	4280.00	10680	20230302	-54.87	3220	20221013	49.69	10680	-54.87	20230302	3750	28.53	20230103	10680	-54.87	20230302	3220	49.69	20221013	1.67	N	277070	500	68 억	194466	N	N	0	N	N
149	20230901	130736	57	100.00	KOSDAQ	금융	N	N	N	N	N	4825	-55	5	-1.13	145881865	30177	37.16	4885	4985	4770	6340	3420	4880	4834.21	1.42	2736	5533	5206	5043	4716	4553	5125	4635	68	1460	500	3020	5	1	13692000	661	18.92	1.13	12	0.22	255.00	4280.00	10680	20230302	-54.82	3220	20221013	49.84	10680	-54.82	20230302	3750	28.67	20230103	10680	-54.82	20230302	3220	49.84	20221013	1.67	N	277070	500	68 억	194466	N	N	0	N	N
150	20230901	120746	57	100.00	KOSDAQ	금융	N	N	N	N	N	4810	-70	5	-1.43	143285745	29639	36.50	4885	4985	4770	6340	3420	4880	4834.37	1.42	2731	5533	5206	5043	4716	4553	5125	4635	68	1460	500	3020	5	1	13692000	659	18.86	1.12	12	0.22	255.00	4280.00	10680	20230302	-54.96	3220	20221013	49.38	10680	-54.96	20230302	3750	28.27	20230103	10680	-54.96	20230302	3220	49.38	20221013	1.67	N	277070	500	68 억	194466	N	N	0	N	N
151	20230901	110745	57	100.00	KOSDAQ	금융	N	N	N	N	N	4810	-70	5	-1.43	136649770	28262	34.81	4885	4985	4770	6340	3420	4880	4835.11	1.42	3089	5533	5206	5043	4716	4553	5125	4635	68	1460	500	3020	5	1	13692000	659	18.86	1.12	12	0.21	255.00	4280.00	10680	20230302	-54.96	3220	20221013	49.38	10680	-54.96	20230302	3750	28.27	20230103	10680	-54.96	20230302	3220	49.38	20221013	1.67	N	277070	500	68 억	194466	N	N	0	N	N
152	20230901	100740	57	100.00	KOSDAQ	금융	N	N	N	N	N	4840	-40	5	-0.82	118336595	24479	30.15	4885	4985	4770	6340	3420	4880	4834.21	1.42	3957	5533	5206	5043	4716	4553	5125	4635	68	1460	500	3020	5	1	13692000	663	18.98	1.13	12	0.18	255.00	4280.00	10680	20230302	-54.68	3220	20221013	50.31	10680	-54.68	20230302	3750	29.07	20230103	10680	-54.68	20230302	3220	50.31	20221013	1.67	N	277070	500	68 억	194466	N	N	0	N	N
153	20230901	090729	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	10	2	0.20	4187560	851	1.05	4885	4985	4885	6340	3420	4880	4920.75	1.42	-160	5533	5206	5043	4716	4553	5125	4635	68	1460	500	3020	5	1	13692000	670	19.18	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.21	3220	20221013	51.86	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3220	51.86	20221013	1.67	N	277070	500	68 억	194466	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History