KissMeData/078070/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

66 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	160633	57	100.00	KOSDAQ	금융	N	N	N	N	N	12250	-140	5	-1.13	28423990	2311	35.84	12390	12420	12200	16100	8680	12390	12299.82	3.64	-390	12823	12606	12253	12036	11683	12715	12145	103	3710	500	8920	10	1	18696628	2290	15.71	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.76	11560	20230822	5.97	16500	-25.76	20230111	11560	5.97	20230822	16500	-25.76	20221226	11560	5.97	20230822	1.71	N	078070	500	103 억	681021	N	N	1	N	N
3	20230927	150637	57	100.00	KOSDAQ	금융	N	N	N	N	N	12280	-110	5	-0.89	23083320	1875	29.07	12390	12420	12200	16100	8680	12390	12311.10	3.64	-293	12823	12606	12253	12036	11683	12715	12145	103	3710	500	8920	10	1	18696628	2296	15.74	0.94	12	0.01	780.00	13120.00	16500	20221226	-25.58	11560	20230822	6.23	16500	-25.58	20230111	11560	6.23	20230822	16500	-25.58	20221226	11560	6.23	20230822	1.71	N	078070	500	103 억	681021	N	N	0	N	N
4	20230927	140637	57	100.00	KOSDAQ	금융	N	N	N	N	N	12310	-80	5	-0.65	20922000	1699	26.35	12390	12420	12200	16100	8680	12390	12314.30	3.64	-185	12823	12606	12253	12036	11683	12715	12145	103	3710	500	8920	10	1	18696628	2302	15.78	0.94	12	0.01	780.00	13120.00	16500	20221226	-25.39	11560	20230822	6.49	16500	-25.39	20230111	11560	6.49	20230822	16500	-25.39	20221226	11560	6.49	20230822	1.71	N	078070	500	103 억	681021	N	N	0	N	N
5	20230927	130629	57	100.00	KOSDAQ	금융	N	N	N	N	N	12270	-120	5	-0.97	12776810	1036	16.06	12390	12420	12230	16100	8680	12390	12332.83	3.64	-24	12823	12606	12253	12036	11683	12715	12145	103	3710	500	8920	10	1	18696628	2294	15.73	0.94	12	0.01	780.00	13120.00	16500	20221226	-25.64	11560	20230822	6.14	16500	-25.64	20230111	11560	6.14	20230822	16500	-25.64	20221226	11560	6.14	20230822	1.71	N	078070	500	103 억	681021	N	N	0	N	N
6	20230927	120629	57	100.00	KOSDAQ	금융	N	N	N	N	N	12310	-80	5	-0.65	9306290	754	11.69	12390	12420	12230	16100	8680	12390	12342.56	3.64	1	12823	12606	12253	12036	11683	12715	12145	103	3710	500	8920	10	1	18696628	2302	15.78	0.94	12	0.00	780.00	13120.00	16500	20221226	-25.39	11560	20230822	6.49	16500	-25.39	20230111	11560	6.49	20230822	16500	-25.39	20221226	11560	6.49	20230822	1.71	N	078070	500	103 억	681021	N	N	0	N	N
7	20230927	110635	57	100.00	KOSDAQ	금융	N	N	N	N	N	12350	-40	5	-0.32	4914990	398	6.17	12390	12420	12230	16100	8680	12390	12349.22	3.64	58	12823	12606	12253	12036	11683	12715	12145	103	3710	500	8920	10	1	18696628	2309	15.83	0.94	12	0.00	780.00	13120.00	16500	20221226	-25.15	11560	20230822	6.83	16500	-25.15	20230111	11560	6.83	20230822	16500	-25.15	20221226	11560	6.83	20230822	1.71	N	078070	500	103 억	681021	N	N	0	N	N
8	20230927	100630	57	100.00	KOSDAQ	금융	N	N	N	N	N	12340	-50	5	-0.40	1779370	144	2.23	12390	12420	12230	16100	8680	12390	12356.74	3.64	60	12823	12606	12253	12036	11683	12715	12145	103	3710	500	8920	10	1	18696628	2307	15.82	0.94	12	0.00	780.00	13120.00	16500	20221226	-25.21	11560	20230822	6.75	16500	-25.21	20230111	11560	6.75	20230822	16500	-25.21	20221226	11560	6.75	20230822	1.71	N	078070	500	103 억	681021	N	N	0	N	N
9	20230927	090640	57	100.00	KOSDAQ	금융	N	N	N	N	N	12420	30	2	0.24	49620	4	0.06	12390	12420	12390	16100	8680	12390	12405.00	3.64	1	12823	12606	12253	12036	11683	12715	12145	103	3710	500	8920	10	1	18696628	2322	15.92	0.95	12	0.00	780.00	13120.00	16500	20221226	-24.73	11560	20230822	7.44	16500	-24.73	20230111	11560	7.44	20230822	16500	-24.73	20221226	11560	7.44	20230822	1.71	N	078070	500	103 억	681021	N	N	0	N	N
10	20230926	160629	57	100.00	KOSDAQ	금융	N	N	N	N	N	12390	100	2	0.81	78444850	6449	124.19	12270	12470	11900	15970	8610	12290	12163.84	3.65	-1332	12656	12472	12306	12122	11956	12390	12040	103	3680	500	8840	10	1	18696628	2317	15.88	0.94	12	0.03	780.00	13120.00	16500	20221226	-24.91	11560	20230822	7.18	16500	-24.91	20230111	11560	7.18	20230822	16500	-24.91	20221226	11560	7.18	20230822	1.72	N	078070	500	103 억	682353	N	N	0	N	N
11	20230926	150630	57	100.00	KOSDAQ	금융	N	N	N	N	N	12430	140	2	1.14	74244800	6110	117.66	12270	12470	11900	15970	8610	12290	12151.36	3.65	-1330	12656	12472	12306	12122	11956	12390	12040	103	3680	500	8840	10	1	18696628	2324	15.94	0.95	12	0.03	780.00	13120.00	16500	20221226	-24.67	11560	20230822	7.53	16500	-24.67	20230111	11560	7.53	20230822	16500	-24.67	20221226	11560	7.53	20230822	1.72	N	078070	500	103 억	682353	N	N	0	N	N
12	20230926	140624	57	100.00	KOSDAQ	금융	N	N	N	N	N	11930	-360	5	-2.93	27947120	2326	44.79	12270	12270	11900	15970	8610	12290	12015.10	3.65	-529	12656	12472	12306	12122	11956	12390	12040	103	3680	500	8840	10	1	18696628	2231	15.29	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.70	11560	20230822	3.20	16500	-27.70	20230111	11560	3.20	20230822	16500	-27.70	20221226	11560	3.20	20230822	1.72	N	078070	500	103 억	682353	N	N	0	N	N
13	20230926	130628	57	100.00	KOSDAQ	금융	N	N	N	N	N	12030	-260	5	-2.12	18836160	1563	30.10	12270	12270	11980	15970	8610	12290	12051.29	3.65	-472	12656	12472	12306	12122	11956	12390	12040	103	3680	500	8840	10	1	18696628	2249	15.42	0.92	12	0.01	780.00	13120.00	16500	20221226	-27.09	11560	20230822	4.07	16500	-27.09	20230111	11560	4.07	20230822	16500	-27.09	20221226	11560	4.07	20230822	1.72	N	078070	500	103 억	682353	N	N	0	N	N
14	20230926	120629	57	100.00	KOSDAQ	금융	N	N	N	N	N	12030	-260	5	-2.12	18667740	1549	29.83	12270	12270	11980	15970	8610	12290	12051.48	3.65	-462	12656	12472	12306	12122	11956	12390	12040	103	3680	500	8840	10	1	18696628	2249	15.42	0.92	12	0.01	780.00	13120.00	16500	20221226	-27.09	11560	20230822	4.07	16500	-27.09	20230111	11560	4.07	20230822	16500	-27.09	20221226	11560	4.07	20230822	1.72	N	078070	500	103 억	682353	N	N	0	N	N
15	20230926	110629	57	100.00	KOSDAQ	금융	N	N	N	N	N	12070	-220	5	-1.79	16307880	1353	26.05	12270	12270	11980	15970	8610	12290	12053.13	3.65	-458	12656	12472	12306	12122	11956	12390	12040	103	3680	500	8840	10	1	18696628	2257	15.47	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.85	11560	20230822	4.41	16500	-26.85	20230111	11560	4.41	20230822	16500	-26.85	20221226	11560	4.41	20230822	1.72	N	078070	500	103 억	682353	N	N	0	N	N
16	20230926	100628	57	100.00	KOSDAQ	금융	N	N	N	N	N	12090	-200	5	-1.63	7087330	588	11.32	12270	12270	11980	15970	8610	12290	12053.28	3.65	-257	12656	12472	12306	12122	11956	12390	12040	103	3680	500	8840	10	1	18696628	2260	15.50	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.73	11560	20230822	4.58	16500	-26.73	20230111	11560	4.58	20230822	16500	-26.73	20221226	11560	4.58	20230822	1.72	N	078070	500	103 억	682353	N	N	0	N	N
17	20230926	090628	57	100.00	KOSDAQ	금융	N	N	N	N	N	12240	-50	5	-0.41	73580	6	0.12	12270	12270	12240	15970	8610	12290	12263.33	3.65	-2	12656	12472	12306	12122	11956	12390	12040	103	3680	500	8840	10	1	18696628	2288	15.69	0.93	12	0.00	780.00	13120.00	16500	20221226	-25.82	11560	20230822	5.88	16500	-25.82	20230111	11560	5.88	20230822	16500	-25.82	20221226	11560	5.88	20230822	1.72	N	078070	500	103 억	682353	N	N	0	N	N
18	20230925	160628	57	100.00	KOSDAQ	금융	N	N	N	N	N	12290	-210	5	-1.68	59866940	4889	100.02	12490	12490	12140	16250	8750	12500	12245.23	3.66	-1314	12826	12662	12516	12352	12206	12590	12280	103	3750	500	9000	10	1	18696628	2298	15.76	0.94	12	0.03	780.00	13120.00	16500	20221226	-25.52	11560	20230822	6.31	16500	-25.52	20230111	11560	6.31	20230822	16500	-25.52	20221226	11560	6.31	20230822	1.72	N	078070	500	103 억	683667	N	N	0	N	N
19	20230925	150631	57	100.00	KOSDAQ	금융	N	N	N	N	N	12180	-320	5	-2.56	50466530	4123	84.35	12490	12490	12140	16250	8750	12500	12240.24	3.66	-1225	12826	12662	12516	12352	12206	12590	12280	103	3750	500	9000	10	1	18696628	2277	15.62	0.93	12	0.02	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.72	N	078070	500	103 억	683667	N	N	0	N	N
20	20230925	140620	57	100.00	KOSDAQ	금융	N	N	N	N	N	12180	-320	5	-2.56	49201090	4019	82.22	12490	12490	12140	16250	8750	12500	12242.12	3.66	-1207	12826	12662	12516	12352	12206	12590	12280	103	3750	500	9000	10	1	18696628	2277	15.62	0.93	12	0.02	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.72	N	078070	500	103 억	683667	N	N	0	N	N
21	20230925	130624	57	100.00	KOSDAQ	금융	N	N	N	N	N	12180	-320	5	-2.56	40868620	3334	68.21	12490	12490	12160	16250	8750	12500	12258.13	3.66	-1052	12826	12662	12516	12352	12206	12590	12280	103	3750	500	9000	10	1	18696628	2277	15.62	0.93	12	0.02	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.72	N	078070	500	103 억	683667	N	N	0	N	N
22	20230925	120629	57	100.00	KOSDAQ	금융	N	N	N	N	N	12230	-270	5	-2.16	36020940	2936	60.07	12490	12490	12160	16250	8750	12500	12268.71	3.66	-1004	12826	12662	12516	12352	12206	12590	12280	103	3750	500	9000	10	1	18696628	2287	15.68	0.93	12	0.02	780.00	13120.00	16500	20221226	-25.88	11560	20230822	5.80	16500	-25.88	20230111	11560	5.80	20230822	16500	-25.88	20221226	11560	5.80	20230822	1.72	N	078070	500	103 억	683667	N	N	0	N	N
23	20230925	110624	57	100.00	KOSDAQ	금융	N	N	N	N	N	12280	-220	5	-1.76	34034180	2773	56.73	12490	12490	12170	16250	8750	12500	12273.42	3.66	-1002	12826	12662	12516	12352	12206	12590	12280	103	3750	500	9000	10	1	18696628	2296	15.74	0.94	12	0.01	780.00	13120.00	16500	20221226	-25.58	11560	20230822	6.23	16500	-25.58	20230111	11560	6.23	20230822	16500	-25.58	20221226	11560	6.23	20230822	1.72	N	078070	500	103 억	683667	N	N	0	N	N
24	20230925	100627	57	100.00	KOSDAQ	금융	N	N	N	N	N	12200	-300	5	-2.40	12141840	987	20.19	12490	12490	12200	16250	8750	12500	12301.76	3.66	-241	12826	12662	12516	12352	12206	12590	12280	103	3750	500	9000	10	1	18696628	2281	15.64	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.06	11560	20230822	5.54	16500	-26.06	20230111	11560	5.54	20230822	16500	-26.06	20221226	11560	5.54	20230822	1.72	N	078070	500	103 억	683667	N	N	0	N	N
25	20230925	090624	57	100.00	KOSDAQ	금융	N	N	N	N	N	12470	-30	5	-0.24	2010870	161	3.29	12490	12490	12470	16250	8750	12500	12489.88	3.66	-1	12826	12662	12516	12352	12206	12590	12280	103	3750	500	9000	10	1	18696628	2331	15.99	0.95	12	0.00	780.00	13120.00	16500	20221226	-24.42	11560	20230822	7.87	16500	-24.42	20230111	11560	7.87	20230822	16500	-24.42	20221226	11560	7.87	20230822	1.72	N	078070	500	103 억	683667	N	N	0	N	N
26	20230922	160646	57	100.00	KOSDAQ	금융	N	N	N	N	N	12500	-130	5	-1.03	61240300	4878	51.01	12630	12680	12370	16410	8850	12630	12554.45	3.66	-371	12996	12812	12566	12382	12136	12905	12475	103	3780	500	9090	10	1	18696628	2337	16.03	0.95	12	0.03	780.00	13120.00	16500	20221226	-24.24	11560	20230822	8.13	16500	-24.24	20230111	11560	8.13	20230822	16500	-24.24	20221226	11560	8.13	20230822	1.72	N	078070	500	103 억	684038	N	N	0	N	N
27	20230922	150643	57	100.00	KOSDAQ	금융	N	N	N	N	N	12400	-230	5	-1.82	53828970	4284	44.80	12630	12680	12370	16410	8850	12630	12565.12	3.66	-247	12996	12812	12566	12382	12136	12905	12475	103	3780	500	9090	10	1	18696628	2318	15.90	0.95	12	0.02	780.00	13120.00	16500	20221226	-24.85	11560	20230822	7.27	16500	-24.85	20230111	11560	7.27	20230822	16500	-24.85	20221226	11560	7.27	20230822	1.72	N	078070	500	103 억	684038	N	N	0	N	N
28	20230922	140643	57	100.00	KOSDAQ	금융	N	N	N	N	N	12520	-110	5	-0.87	47912610	3808	39.82	12630	12680	12370	16410	8850	12630	12582.09	3.66	-157	12996	12812	12566	12382	12136	12905	12475	103	3780	500	9090	10	1	18696628	2341	16.05	0.95	12	0.02	780.00	13120.00	16500	20221226	-24.12	11560	20230822	8.30	16500	-24.12	20230111	11560	8.30	20230822	16500	-24.12	20221226	11560	8.30	20230822	1.72	N	078070	500	103 억	684038	N	N	0	N	N
29	20230922	130603	57	100.00	KOSDAQ	금융	N	N	N	N	N	12570	-60	5	-0.48	40902440	3249	33.97	12630	12680	12370	16410	8850	12630	12589.24	3.66	43	12996	12812	12566	12382	12136	12905	12475	103	3780	500	9090	10	1	18696628	2350	16.12	0.96	12	0.02	780.00	13120.00	16500	20221226	-23.82	11560	20230822	8.74	16500	-23.82	20230111	11560	8.74	20230822	16500	-23.82	20221226	11560	8.74	20230822	1.72	N	078070	500	103 억	684038	N	N	0	N	N
30	20230922	120603	57	100.00	KOSDAQ	금융	N	N	N	N	N	12620	-10	5	-0.08	34950260	2775	29.02	12630	12680	12370	16410	8850	12630	12594.69	3.66	282	12996	12812	12566	12382	12136	12905	12475	103	3780	500	9090	10	1	18696628	2360	16.18	0.96	12	0.01	780.00	13120.00	16500	20221226	-23.52	11560	20230822	9.17	16500	-23.52	20230111	11560	9.17	20230822	16500	-23.52	20221226	11560	9.17	20230822	1.72	N	078070	500	103 억	684038	N	N	0	N	N
31	20230922	110558	57	100.00	KOSDAQ	금융	N	N	N	N	N	12670	40	2	0.32	29857670	2371	24.79	12630	12680	12370	16410	8850	12630	12592.86	3.66	343	12996	12812	12566	12382	12136	12905	12475	103	3780	500	9090	10	1	18696628	2369	16.24	0.97	12	0.01	780.00	13120.00	16500	20221226	-23.21	11560	20230822	9.60	16500	-23.21	20230111	11560	9.60	20230822	16500	-23.21	20221226	11560	9.60	20230822	1.72	N	078070	500	103 억	684038	N	N	0	N	N
32	20230922	100600	57	100.00	KOSDAQ	금융	N	N	N	N	N	12610	-20	5	-0.16	7973800	639	6.68	12630	12630	12370	16410	8850	12630	12478.56	3.66	-87	12996	12812	12566	12382	12136	12905	12475	103	3780	500	9090	10	1	18696628	2358	16.17	0.96	12	0.00	780.00	13120.00	16500	20221226	-23.58	11560	20230822	9.08	16500	-23.58	20230111	11560	9.08	20230822	16500	-23.58	20221226	11560	9.08	20230822	1.72	N	078070	500	103 억	684038	N	N	0	N	N
33	20230922	090555	57	100.00	KOSDAQ	금융	N	N	N	N	N	12630	0	3	0.00	12630	1	0.01	12630	12630	12630	16410	8850	12630	12630.00	3.66	0	12996	12812	12566	12382	12136	12905	12475	103	3780	500	9090	10	1	18696628	2361	16.19	0.96	12	0.00	780.00	13120.00	16500	20221226	-23.45	11560	20230822	9.26	16500	-23.45	20230111	11560	9.26	20230822	16500	-23.45	20221226	11560	9.26	20230822	1.72	N	078070	500	103 억	684038	N	N	0	N	N
34	20230921	160602	57	100.00	KOSDAQ	금융	N	N	N	N	N	12630	-140	5	-1.10	119484990	9563	69.81	12550	12750	12320	16600	8940	12770	12494.51	3.67	-2222	13003	12886	12733	12616	12463	12905	12635	103	3830	500	9190	10	1	18696628	2361	16.19	0.96	12	0.05	780.00	13120.00	16500	20221226	-23.45	11560	20230822	9.26	16500	-23.45	20230111	11560	9.26	20230822	16500	-23.45	20221226	11560	9.26	20230822	1.73	N	078070	500	103 억	686243	N	N	0	N	N
35	20230921	150553	57	100.00	KOSDAQ	금융	N	N	N	N	N	12550	-220	5	-1.72	119105970	9533	69.59	12550	12750	12320	16600	8940	12770	12494.07	3.67	-2201	13003	12886	12733	12616	12463	12905	12635	103	3830	500	9190	10	1	18696628	2346	16.09	0.96	12	0.05	780.00	13120.00	16500	20221226	-23.94	11560	20230822	8.56	16500	-23.94	20230111	11560	8.56	20230822	16500	-23.94	20221226	11560	8.56	20230822	1.73	N	078070	500	103 억	686243	N	N	0	N	N
36	20230921	140559	57	100.00	KOSDAQ	금융	N	N	N	N	N	12540	-230	5	-1.80	97668440	7827	57.14	12550	12750	12320	16600	8940	12770	12478.40	3.67	-2046	13003	12886	12733	12616	12463	12905	12635	103	3830	500	9190	10	1	18696628	2345	16.08	0.96	12	0.04	780.00	13120.00	16500	20221226	-24.00	11560	20230822	8.48	16500	-24.00	20230111	11560	8.48	20230822	16500	-24.00	20221226	11560	8.48	20230822	1.73	N	078070	500	103 억	686243	N	N	0	N	N
37	20230921	130552	57	100.00	KOSDAQ	금융	N	N	N	N	N	12410	-360	5	-2.82	66055980	5283	38.56	12550	12750	12350	16600	8940	12770	12503.50	3.67	-1152	13003	12886	12733	12616	12463	12905	12635	103	3830	500	9190	10	1	18696628	2320	15.91	0.95	12	0.03	780.00	13120.00	16500	20221226	-24.79	11560	20230822	7.35	16500	-24.79	20230111	11560	7.35	20230822	16500	-24.79	20221226	11560	7.35	20230822	1.73	N	078070	500	103 억	686243	N	N	0	N	N
38	20230921	120547	57	100.00	KOSDAQ	금융	N	N	N	N	N	12440	-330	5	-2.58	45880240	3659	26.71	12550	12750	12440	16600	8940	12770	12539.01	3.67	-559	13003	12886	12733	12616	12463	12905	12635	103	3830	500	9190	10	1	18696628	2326	15.95	0.95	12	0.02	780.00	13120.00	16500	20221226	-24.61	11560	20230822	7.61	16500	-24.61	20230111	11560	7.61	20230822	16500	-24.61	20221226	11560	7.61	20230822	1.73	N	078070	500	103 억	686243	N	N	0	N	N
39	20230921	110603	57	100.00	KOSDAQ	금융	N	N	N	N	N	12540	-230	5	-1.80	35552920	2832	20.67	12550	12750	12520	16600	8940	12770	12554.00	3.67	-378	13003	12886	12733	12616	12463	12905	12635	103	3830	500	9190	10	1	18696628	2345	16.08	0.96	12	0.02	780.00	13120.00	16500	20221226	-24.00	11560	20230822	8.48	16500	-24.00	20230111	11560	8.48	20230822	16500	-24.00	20221226	11560	8.48	20230822	1.73	N	078070	500	103 억	686243	N	N	0	N	N
40	20230921	100553	57	100.00	KOSDAQ	금융	N	N	N	N	N	12540	-230	5	-1.80	28375490	2260	16.50	12550	12750	12520	16600	8940	12770	12555.53	3.67	-197	13003	12886	12733	12616	12463	12905	12635	103	3830	500	9190	10	1	18696628	2345	16.08	0.96	12	0.01	780.00	13120.00	16500	20221226	-24.00	11560	20230822	8.48	16500	-24.00	20230111	11560	8.48	20230822	16500	-24.00	20221226	11560	8.48	20230822	1.73	N	078070	500	103 억	686243	N	N	0	N	N
41	20230921	090559	57	100.00	KOSDAQ	금융	N	N	N	N	N	12690	-80	5	-0.63	794430	63	0.46	12550	12750	12550	16600	8940	12770	12610.00	3.67	-20	13003	12886	12733	12616	12463	12905	12635	103	3830	500	9190	10	1	18696628	2373	16.27	0.97	12	0.00	780.00	13120.00	16500	20221226	-23.09	11560	20230822	9.78	16500	-23.09	20230111	11560	9.78	20230822	16500	-23.09	20221226	11560	9.78	20230822	1.73	N	078070	500	103 억	686243	N	N	0	N	N
42	20230920	160558	57	100.00	KOSDAQ	금융	N	N	N	N	N	12770	20	2	0.16	174129020	13695	35.97	12770	12850	12580	16570	8930	12750	12714.72	3.68	-1936	13430	13090	12530	12190	11630	13260	12360	103	3820	500	9180	10	1	18696628	2388	16.37	0.97	12	0.07	780.00	13120.00	16500	20221226	-22.61	11560	20230822	10.47	16500	-22.61	20230111	11560	10.47	20230822	16500	-22.61	20221226	11560	10.47	20230822	1.74	N	078070	500	103 억	688180	N	N	0	N	N
43	20230920	150546	57	100.00	KOSDAQ	금융	N	N	N	N	N	12710	-40	5	-0.31	152641210	12006	31.53	12770	12850	12580	16570	8930	12750	12713.74	3.68	-687	13430	13090	12530	12190	11630	13260	12360	103	3820	500	9180	10	1	18696628	2376	16.29	0.97	12	0.06	780.00	13120.00	16500	20221226	-22.97	11560	20230822	9.95	16500	-22.97	20230111	11560	9.95	20230822	16500	-22.97	20221226	11560	9.95	20230822	1.74	N	078070	500	103 억	688180	N	N	0	N	N
44	20230920	140552	57	100.00	KOSDAQ	금융	N	N	N	N	N	12600	-150	5	-1.18	141684620	11138	29.25	12770	12850	12590	16570	8930	12750	12720.83	3.68	-338	13430	13090	12530	12190	11630	13260	12360	103	3820	500	9180	10	1	18696628	2356	16.15	0.96	12	0.06	780.00	13120.00	16500	20221226	-23.64	11560	20230822	9.00	16500	-23.64	20230111	11560	9.00	20230822	16500	-23.64	20221226	11560	9.00	20230822	1.74	N	078070	500	103 억	688180	N	N	0	N	N
45	20230920	130547	57	100.00	KOSDAQ	금융	N	N	N	N	N	12610	-140	5	-1.10	120863980	9486	24.91	12770	12850	12600	16570	8930	12750	12741.30	3.68	-180	13430	13090	12530	12190	11630	13260	12360	103	3820	500	9180	10	1	18696628	2358	16.17	0.96	12	0.05	780.00	13120.00	16500	20221226	-23.58	11560	20230822	9.08	16500	-23.58	20230111	11560	9.08	20230822	16500	-23.58	20221226	11560	9.08	20230822	1.74	N	078070	500	103 억	688180	N	N	0	N	N
46	20230920	120546	57	100.00	KOSDAQ	금융	N	N	N	N	N	12690	-60	5	-0.47	117001720	9180	24.11	12770	12850	12610	16570	8930	12750	12745.29	3.68	-222	13430	13090	12530	12190	11630	13260	12360	103	3820	500	9180	10	1	18696628	2373	16.27	0.97	12	0.05	780.00	13120.00	16500	20221226	-23.09	11560	20230822	9.78	16500	-23.09	20230111	11560	9.78	20230822	16500	-23.09	20221226	11560	9.78	20230822	1.74	N	078070	500	103 억	688180	N	N	0	N	N
47	20230920	110551	57	100.00	KOSDAQ	금융	N	N	N	N	N	12720	-30	5	-0.24	88119600	6898	18.12	12770	12850	12620	16570	8930	12750	12774.66	3.68	-769	13430	13090	12530	12190	11630	13260	12360	103	3820	500	9180	10	1	18696628	2378	16.31	0.97	12	0.04	780.00	13120.00	16500	20221226	-22.91	11560	20230822	10.03	16500	-22.91	20230111	11560	10.03	20230822	16500	-22.91	20221226	11560	10.03	20230822	1.74	N	078070	500	103 억	688180	N	N	0	N	N
48	20230920	100541	57	100.00	KOSDAQ	금융	N	N	N	N	N	12820	70	2	0.55	76129780	5955	15.64	12770	12850	12620	16570	8930	12750	12784.18	3.68	-825	13430	13090	12530	12190	11630	13260	12360	103	3820	500	9180	10	1	18696628	2397	16.44	0.98	12	0.03	780.00	13120.00	16500	20221226	-22.30	11560	20230822	10.90	16500	-22.30	20230111	11560	10.90	20230822	16500	-22.30	20221226	11560	10.90	20230822	1.74	N	078070	500	103 억	688180	N	N	0	N	N
49	20230920	090549	57	100.00	KOSDAQ	금융	N	N	N	N	N	12800	50	2	0.39	6744690	527	1.38	12770	12850	12770	16570	8930	12750	12798.27	3.68	-52	13430	13090	12530	12190	11630	13260	12360	103	3820	500	9180	10	1	18696628	2393	16.41	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.42	11560	20230822	10.73	16500	-22.42	20230111	11560	10.73	20230822	16500	-22.42	20221226	11560	10.73	20230822	1.74	N	078070	500	103 억	688180	N	N	0	N	N
50	20230919	160546	57	100.00	KOSDAQ	금융	N	N	N	N	N	12750	650	2	5.37	481533200	38041	375.34	12000	12870	11970	15730	8470	12100	12658.20	3.65	6109	12326	12212	12106	11992	11886	12160	11940	103	3630	500	8710	10	1	18696628	2384	16.35	0.97	12	0.20	780.00	13120.00	16500	20221226	-22.73	11560	20230822	10.29	16500	-22.73	20230111	11560	10.29	20230822	16500	-22.73	20221226	11560	10.29	20230822	1.74	N	078070	500	103 억	682085	N	N	0	N	N
51	20230919	150546	57	100.00	KOSDAQ	금융	N	N	N	N	N	12730	630	2	5.21	472213570	37310	368.13	12000	12870	11970	15730	8470	12100	12656.49	3.65	6100	12326	12212	12106	11992	11886	12160	11940	103	3630	500	8710	10	1	18696628	2380	16.32	0.97	12	0.20	780.00	13120.00	16500	20221226	-22.85	11560	20230822	10.12	16500	-22.85	20230111	11560	10.12	20230822	16500	-22.85	20221226	11560	10.12	20230822	1.74	N	078070	500	103 억	682085	N	N	0	N	N
52	20230919	140542	57	100.00	KOSDAQ	금융	N	N	N	N	N	12670	570	2	4.71	445997760	35245	347.76	12000	12870	11970	15730	8470	12100	12654.21	3.65	6125	12326	12212	12106	11992	11886	12160	11940	103	3630	500	8710	10	1	18696628	2369	16.24	0.97	12	0.19	780.00	13120.00	16500	20221226	-23.21	11560	20230822	9.60	16500	-23.21	20230111	11560	9.60	20230822	16500	-23.21	20221226	11560	9.60	20230822	1.74	N	078070	500	103 억	682085	N	N	0	N	N
53	20230919	130534	57	100.00	KOSDAQ	금융	N	N	N	N	N	12670	570	2	4.71	428163130	33836	333.85	12000	12870	11970	15730	8470	12100	12654.07	3.65	6094	12326	12212	12106	11992	11886	12160	11940	103	3630	500	8710	10	1	18696628	2369	16.24	0.97	12	0.18	780.00	13120.00	16500	20221226	-23.21	11560	20230822	9.60	16500	-23.21	20230111	11560	9.60	20230822	16500	-23.21	20221226	11560	9.60	20230822	1.74	N	078070	500	103 억	682085	N	N	0	N	N
54	20230919	120550	57	100.00	KOSDAQ	금융	N	N	N	N	N	12780	680	2	5.62	408258530	32272	318.42	12000	12870	11970	15730	8470	12100	12650.55	3.65	5811	12326	12212	12106	11992	11886	12160	11940	103	3630	500	8710	10	1	18696628	2389	16.38	0.97	12	0.17	780.00	13120.00	16500	20221226	-22.55	11560	20230822	10.55	16500	-22.55	20230111	11560	10.55	20230822	16500	-22.55	20221226	11560	10.55	20230822	1.74	N	078070	500	103 억	682085	N	N	0	N	N
55	20230919	110550	57	100.00	KOSDAQ	금융	N	N	N	N	N	12810	710	2	5.87	326785200	25916	255.71	12000	12820	11970	15730	8470	12100	12609.40	3.65	3783	12326	12212	12106	11992	11886	12160	11940	103	3630	500	8710	10	1	18696628	2395	16.42	0.98	12	0.14	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	16500	-22.36	20230111	11560	10.81	20230822	16500	-22.36	20221226	11560	10.81	20230822	1.74	N	078070	500	103 억	682085	N	N	0	N	N
56	20230919	100548	57	100.00	KOSDAQ	금융	N	N	N	N	N	12660	560	2	4.63	159136920	12749	125.79	12000	12750	11970	15730	8470	12100	12482.31	3.65	1626	12326	12212	12106	11992	11886	12160	11940	103	3630	500	8710	10	1	18696628	2367	16.23	0.96	12	0.07	780.00	13120.00	16500	20221226	-23.27	11560	20230822	9.52	16500	-23.27	20230111	11560	9.52	20230822	16500	-23.27	20221226	11560	9.52	20230822	1.74	N	078070	500	103 억	682085	N	N	0	N	N
57	20230919	090543	57	100.00	KOSDAQ	금융	N	N	N	N	N	12120	20	2	0.17	4059640	337	3.33	12000	12140	12000	15730	8470	12100	12046.41	3.65	-101	12326	12212	12106	11992	11886	12160	11940	103	3630	500	8710	10	1	18696628	2266	15.54	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.55	11560	20230822	4.84	16500	-26.55	20230111	11560	4.84	20230822	16500	-26.55	20221226	11560	4.84	20230822	1.74	N	078070	500	103 억	682085	N	N	0	N	N
58	20230918	160547	57	100.00	KOSDAQ	금융	N	N	N	N	N	12100	-50	5	-0.41	122793780	10132	94.22	12180	12220	12000	15790	8510	12150	12119.41	3.66	-2045	12503	12326	12183	12006	11863	12415	12095	103	3640	500	8740	10	1	18696628	2262	15.51	0.92	12	0.05	780.00	13120.00	16500	20221226	-26.67	11560	20230822	4.67	16500	-26.67	20230111	11560	4.67	20230822	16500	-26.67	20221226	11560	4.67	20230822	1.76	N	078070	500	103 억	684130	N	N	0	N	N
59	20230918	150544	57	100.00	KOSDAQ	금융	N	N	N	N	N	12100	-50	5	-0.41	118740500	9797	91.10	12180	12220	12000	15790	8510	12150	12120.09	3.66	-2000	12503	12326	12183	12006	11863	12415	12095	103	3640	500	8740	10	1	18696628	2262	15.51	0.92	12	0.05	780.00	13120.00	16500	20221226	-26.67	11560	20230822	4.67	16500	-26.67	20230111	11560	4.67	20230822	16500	-26.67	20221226	11560	4.67	20230822	1.76	N	078070	500	103 억	684130	N	N	0	N	N
60	20230918	140559	57	100.00	KOSDAQ	금융	N	N	N	N	N	12090	-60	5	-0.49	104778520	8642	80.36	12180	12220	12000	15790	8510	12150	12124.34	3.66	-1709	12503	12326	12183	12006	11863	12415	12095	103	3640	500	8740	10	1	18696628	2260	15.50	0.92	12	0.05	780.00	13120.00	16500	20221226	-26.73	11560	20230822	4.58	16500	-26.73	20230111	11560	4.58	20230822	16500	-26.73	20221226	11560	4.58	20230822	1.76	N	078070	500	103 억	684130	N	N	0	N	N
61	20230918	130545	57	100.00	KOSDAQ	금융	N	N	N	N	N	12080	-70	5	-0.58	101390130	8362	77.76	12180	12220	12000	15790	8510	12150	12125.11	3.66	-1701	12503	12326	12183	12006	11863	12415	12095	103	3640	500	8740	10	1	18696628	2259	15.49	0.92	12	0.04	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.76	N	078070	500	103 억	684130	N	N	0	N	N
62	20230918	120545	57	100.00	KOSDAQ	금융	N	N	N	N	N	12140	-10	5	-0.08	70588860	5821	54.13	12180	12220	12000	15790	8510	12150	12126.59	3.66	-1546	12503	12326	12183	12006	11863	12415	12095	103	3640	500	8740	10	1	18696628	2270	15.56	0.93	12	0.03	780.00	13120.00	16500	20221226	-26.42	11560	20230822	5.02	16500	-26.42	20230111	11560	5.02	20230822	16500	-26.42	20221226	11560	5.02	20230822	1.76	N	078070	500	103 억	684130	N	N	0	N	N
63	20230918	110544	57	100.00	KOSDAQ	금융	N	N	N	N	N	12160	10	2	0.08	20248150	1669	15.52	12180	12220	12000	15790	8510	12150	12131.91	3.66	-709	12503	12326	12183	12006	11863	12415	12095	103	3640	500	8740	10	1	18696628	2274	15.59	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.30	11560	20230822	5.19	16500	-26.30	20230111	11560	5.19	20230822	16500	-26.30	20221226	11560	5.19	20230822	1.76	N	078070	500	103 억	684130	N	N	0	N	N
64	20230918	100539	57	100.00	KOSDAQ	금융	N	N	N	N	N	12170	20	2	0.16	13021160	1075	10.00	12180	12220	12000	15790	8510	12150	12112.71	3.66	-425	12503	12326	12183	12006	11863	12415	12095	103	3640	500	8740	10	1	18696628	2275	15.60	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.24	11560	20230822	5.28	16500	-26.24	20230111	11560	5.28	20230822	16500	-26.24	20221226	11560	5.28	20230822	1.76	N	078070	500	103 억	684130	N	N	0	N	N
65	20230918	090535	57	100.00	KOSDAQ	금융	N	N	N	N	N	12220	70	2	0.58	717580	59	0.55	12180	12220	12000	15790	8510	12150	12162.37	3.66	-24	12503	12326	12183	12006	11863	12415	12095	103	3640	500	8740	10	1	18696628	2285	15.67	0.93	12	0.00	780.00	13120.00	16500	20221226	-25.94	11560	20230822	5.71	16500	-25.94	20230111	11560	5.71	20230822	16500	-25.94	20221226	11560	5.71	20230822	1.76	N	078070	500	103 억	684130	N	N	0	N	N
66	20230915	160542	57	100.00	KOSDAQ	금융	N	N	N	N	N	12150	30	2	0.25	131578630	10751	142.44	12120	12360	12040	15750	8490	12120	12238.93	3.65	908	12346	12232	12116	12002	11886	12235	12005	103	3630	500	8720	10	1	18696628	2272	15.58	0.93	12	0.06	780.00	13120.00	16500	20221226	-26.36	11560	20230822	5.10	16500	-26.36	20230111	11560	5.10	20230822	16500	-26.36	20221226	11560	5.10	20230822	1.77	N	078070	500	103 억	683222	N	N	0	N	N
67	20230915	150543	57	100.00	KOSDAQ	금융	N	N	N	N	N	12210	90	2	0.74	116446870	9505	125.93	12120	12360	12040	15750	8490	12120	12251.12	3.65	1573	12346	12232	12116	12002	11886	12235	12005	103	3630	500	8720	10	1	18696628	2283	15.65	0.93	12	0.05	780.00	13120.00	16500	20221226	-26.00	11560	20230822	5.62	16500	-26.00	20230111	11560	5.62	20230822	16500	-26.00	20221226	11560	5.62	20230822	1.77	N	078070	500	103 억	683222	N	N	0	N	N
68	20230915	140540	57	100.00	KOSDAQ	금융	N	N	N	N	N	12160	40	2	0.33	95455130	7780	103.07	12120	12360	12040	15750	8490	12120	12269.30	3.65	1698	12346	12232	12116	12002	11886	12235	12005	103	3630	500	8720	10	1	18696628	2274	15.59	0.93	12	0.04	780.00	13120.00	16500	20221226	-26.30	11560	20230822	5.19	16500	-26.30	20230111	11560	5.19	20230822	16500	-26.30	20221226	11560	5.19	20230822	1.77	N	078070	500	103 억	683222	N	N	0	N	N
69	20230915	130539	57	100.00	KOSDAQ	금융	N	N	N	N	N	12240	120	2	0.99	80777690	6574	87.10	12120	12360	12040	15750	8490	12120	12287.45	3.65	1817	12346	12232	12116	12002	11886	12235	12005	103	3630	500	8720	10	1	18696628	2288	15.69	0.93	12	0.04	780.00	13120.00	16500	20221226	-25.82	11560	20230822	5.88	16500	-25.82	20230111	11560	5.88	20230822	16500	-25.82	20221226	11560	5.88	20230822	1.77	N	078070	500	103 억	683222	N	N	0	N	N
70	20230915	120543	57	100.00	KOSDAQ	금융	N	N	N	N	N	12330	210	2	1.73	72139600	5873	77.81	12120	12360	12040	15750	8490	12120	12283.26	3.65	1589	12346	12232	12116	12002	11886	12235	12005	103	3630	500	8720	10	1	18696628	2305	15.81	0.94	12	0.03	780.00	13120.00	16500	20221226	-25.27	11560	20230822	6.66	16500	-25.27	20230111	11560	6.66	20230822	16500	-25.27	20221226	11560	6.66	20230822	1.77	N	078070	500	103 억	683222	N	N	0	N	N
71	20230915	110547	57	100.00	KOSDAQ	금융	N	N	N	N	N	12150	30	2	0.25	23122330	1883	24.95	12120	12360	12040	15750	8490	12120	12279.52	3.65	303	12346	12232	12116	12002	11886	12235	12005	103	3630	500	8720	10	1	18696628	2272	15.58	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.36	11560	20230822	5.10	16500	-26.36	20230111	11560	5.10	20230822	16500	-26.36	20221226	11560	5.10	20230822	1.77	N	078070	500	103 억	683222	N	N	0	N	N
72	20230915	100544	57	100.00	KOSDAQ	금융	N	N	N	N	N	12300	180	2	1.49	16355040	1332	17.65	12120	12360	12040	15750	8490	12120	12278.56	3.65	215	12346	12232	12116	12002	11886	12235	12005	103	3630	500	8720	10	1	18696628	2300	15.77	0.94	12	0.01	780.00	13120.00	16500	20221226	-25.45	11560	20230822	6.40	16500	-25.45	20230111	11560	6.40	20230822	16500	-25.45	20221226	11560	6.40	20230822	1.77	N	078070	500	103 억	683222	N	N	0	N	N
73	20230915	090535	57	100.00	KOSDAQ	금융	N	N	N	N	N	12200	80	2	0.66	304620	25	0.33	12120	12200	12120	15750	8490	12120	12184.80	3.65	0	12346	12232	12116	12002	11886	12235	12005	103	3630	500	8720	10	1	18696628	2281	15.64	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.06	11560	20230822	5.54	16500	-26.06	20230111	11560	5.54	20230822	16500	-26.06	20221226	11560	5.54	20230822	1.77	N	078070	500	103 억	683222	N	N	0	N	N
74	20230914	160540	57	100.00	KOSDAQ	금융	N	N	N	N	N	12120	60	2	0.50	91228250	7540	184.76	12120	12230	12000	15670	8450	12060	12099.23	3.65	511	12246	12152	12006	11912	11766	12200	11960	103	3610	500	8680	10	1	18696628	2266	15.54	0.92	12	0.04	780.00	13120.00	16500	20221226	-26.55	11560	20230822	4.84	16500	-26.55	20230111	11560	4.84	20230822	16500	-26.55	20221226	11560	4.84	20230822	1.77	N	078070	500	103 억	682711	N	N	0	N	N
75	20230914	150530	57	100.00	KOSDAQ	금융	N	N	N	N	N	12120	60	2	0.50	90016540	7440	182.31	12120	12230	12000	15670	8450	12060	12099.00	3.65	547	12246	12152	12006	11912	11766	12200	11960	103	3610	500	8680	10	1	18696628	2266	15.54	0.92	12	0.04	780.00	13120.00	16500	20221226	-26.55	11560	20230822	4.84	16500	-26.55	20230111	11560	4.84	20230822	16500	-26.55	20221226	11560	4.84	20230822	1.77	N	078070	500	103 억	682711	N	N	0	N	N
76	20230914	140536	57	100.00	KOSDAQ	금융	N	N	N	N	N	12130	70	2	0.58	75850120	6271	153.66	12120	12230	12000	15670	8450	12060	12095.38	3.65	594	12246	12152	12006	11912	11766	12200	11960	103	3610	500	8680	10	1	18696628	2268	15.55	0.92	12	0.03	780.00	13120.00	16500	20221226	-26.48	11560	20230822	4.93	16500	-26.48	20230111	11560	4.93	20230822	16500	-26.48	20221226	11560	4.93	20230822	1.77	N	078070	500	103 억	682711	N	N	0	N	N
77	20230914	130526	57	100.00	KOSDAQ	금융	N	N	N	N	N	12150	90	2	0.75	66922280	5535	135.63	12120	12230	12000	15670	8450	12060	12090.75	3.65	465	12246	12152	12006	11912	11766	12200	11960	103	3610	500	8680	10	1	18696628	2272	15.58	0.93	12	0.03	780.00	13120.00	16500	20221226	-26.36	11560	20230822	5.10	16500	-26.36	20230111	11560	5.10	20230822	16500	-26.36	20221226	11560	5.10	20230822	1.77	N	078070	500	103 억	682711	N	N	0	N	N
78	20230914	120536	57	100.00	KOSDAQ	금융	N	N	N	N	N	12120	60	2	0.50	54923620	4547	111.42	12120	12230	12000	15670	8450	12060	12079.09	3.65	399	12246	12152	12006	11912	11766	12200	11960	103	3610	500	8680	10	1	18696628	2266	15.54	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.55	11560	20230822	4.84	16500	-26.55	20230111	11560	4.84	20230822	16500	-26.55	20221226	11560	4.84	20230822	1.77	N	078070	500	103 억	682711	N	N	0	N	N
79	20230914	110531	57	100.00	KOSDAQ	금융	N	N	N	N	N	12130	70	2	0.58	45400230	3761	92.16	12120	12230	12000	15670	8450	12060	12071.32	3.65	451	12246	12152	12006	11912	11766	12200	11960	103	3610	500	8680	10	1	18696628	2268	15.55	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.48	11560	20230822	4.93	16500	-26.48	20230111	11560	4.93	20230822	16500	-26.48	20221226	11560	4.93	20230822	1.77	N	078070	500	103 억	682711	N	N	0	N	N
80	20230914	100526	57	100.00	KOSDAQ	금융	N	N	N	N	N	12120	60	2	0.50	24164440	1998	48.96	12120	12230	12000	15670	8450	12060	12094.31	3.65	366	12246	12152	12006	11912	11766	12200	11960	103	3610	500	8680	10	1	18696628	2266	15.54	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.55	11560	20230822	4.84	16500	-26.55	20230111	11560	4.84	20230822	16500	-26.55	20221226	11560	4.84	20230822	1.77	N	078070	500	103 억	682711	N	N	0	N	N
81	20230914	090536	57	100.00	KOSDAQ	금융	N	N	N	N	N	12230	170	2	1.41	2924350	242	5.93	12120	12230	12000	15670	8450	12060	12084.09	3.65	0	12246	12152	12006	11912	11766	12200	11960	103	3610	500	8680	10	1	18696628	2287	15.68	0.93	12	0.00	780.00	13120.00	16500	20221226	-25.88	11560	20230822	5.80	16500	-25.88	20230111	11560	5.80	20230822	16500	-25.88	20221226	11560	5.80	20230822	1.77	N	078070	500	103 억	682711	N	N	0	N	N
82	20230913	160540	57	100.00	KOSDAQ	금융	N	N	N	N	N	12060	20	2	0.17	48437190	4048	39.47	11920	12100	11860	15650	8430	12040	11964.67	3.65	470	12400	12220	11910	11730	11420	12310	11820	103	3610	500	8660	10	1	18696628	2255	15.46	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.91	11560	20230822	4.33	16500	-26.91	20230111	11560	4.33	20230822	16500	-26.91	20221226	11560	4.33	20230822	1.79	N	078070	500	103 억	682241	N	N	0	N	N
83	20230913	150533	57	100.00	KOSDAQ	금융	N	N	N	N	N	12080	40	2	0.33	43530260	3641	35.50	11920	12100	11860	15650	8430	12040	11955.58	3.65	470	12400	12220	11910	11730	11420	12310	11820	103	3610	500	8660	10	1	18696628	2259	15.49	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.79	N	078070	500	103 억	682241	N	N	0	N	N
84	20230913	140536	57	100.00	KOSDAQ	금융	N	N	N	N	N	11960	-80	5	-0.66	31825790	2667	26.00	11920	12100	11860	15650	8430	12040	11933.18	3.65	494	12400	12220	11910	11730	11420	12310	11820	103	3610	500	8660	10	1	18696628	2236	15.33	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.52	11560	20230822	3.46	16500	-27.52	20230111	11560	3.46	20230822	16500	-27.52	20221226	11560	3.46	20230822	1.79	N	078070	500	103 억	682241	N	N	0	N	N
85	20230913	130523	57	100.00	KOSDAQ	금융	N	N	N	N	N	11970	-70	5	-0.58	31299330	2623	25.57	11920	12100	11860	15650	8430	12040	11932.65	3.65	494	12400	12220	11910	11730	11420	12310	11820	103	3610	500	8660	10	1	18696628	2238	15.35	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.45	11560	20230822	3.55	16500	-27.45	20230111	11560	3.55	20230822	16500	-27.45	20221226	11560	3.55	20230822	1.79	N	078070	500	103 억	682241	N	N	0	N	N
86	20230913	120535	57	100.00	KOSDAQ	금융	N	N	N	N	N	11990	-50	5	-0.42	30688750	2572	25.08	11920	12100	11860	15650	8430	12040	11931.86	3.65	494	12400	12220	11910	11730	11420	12310	11820	103	3610	500	8660	10	1	18696628	2242	15.37	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.33	11560	20230822	3.72	16500	-27.33	20230111	11560	3.72	20230822	16500	-27.33	20221226	11560	3.72	20230822	1.79	N	078070	500	103 억	682241	N	N	0	N	N
87	20230913	110535	57	100.00	KOSDAQ	금융	N	N	N	N	N	11890	-150	5	-1.25	29144690	2443	23.82	11920	12100	11860	15650	8430	12040	11929.88	3.65	498	12400	12220	11910	11730	11420	12310	11820	103	3610	500	8660	10	1	18696628	2223	15.24	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.94	11560	20230822	2.85	16500	-27.94	20230111	11560	2.85	20230822	16500	-27.94	20221226	11560	2.85	20230822	1.79	N	078070	500	103 억	682241	N	N	0	N	N
88	20230913	100527	57	100.00	KOSDAQ	금융	N	N	N	N	N	12020	-20	5	-0.17	19226070	1611	15.71	11920	12100	11860	15650	8430	12040	11934.25	3.65	359	12400	12220	11910	11730	11420	12310	11820	103	3610	500	8660	10	1	18696628	2247	15.41	0.92	12	0.01	780.00	13120.00	16500	20221226	-27.15	11560	20230822	3.98	16500	-27.15	20230111	11560	3.98	20230822	16500	-27.15	20221226	11560	3.98	20230822	1.79	N	078070	500	103 억	682241	N	N	0	N	N
89	20230913	090525	57	100.00	KOSDAQ	금융	N	N	N	N	N	12100	60	2	0.50	4218010	353	3.44	11920	12100	11860	15650	8430	12040	11949.04	3.65	19	12400	12220	11910	11730	11420	12310	11820	103	3610	500	8660	10	1	18696628	2262	15.51	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.67	11560	20230822	4.67	16500	-26.67	20230111	11560	4.67	20230822	16500	-26.67	20221226	11560	4.67	20230822	1.79	N	078070	500	103 억	682241	N	N	0	N	N
90	20230912	160520	57	100.00	KOSDAQ	금융	N	N	N	N	N	12040	250	2	2.12	121001820	10255	62.97	11880	12090	11600	15320	8260	11790	11799.30	3.65	-230	12143	11966	11853	11676	11563	11910	11620	103	3530	500	8480	10	1	18696628	2251	15.44	0.92	12	0.05	780.00	13120.00	16500	20221226	-27.03	11560	20230822	4.15	16500	-27.03	20230111	11560	4.15	20230822	16500	-27.03	20221226	11560	4.15	20230822	1.80	N	078070	500	103 억	682471	N	N	0	N	N
91	20230912	150529	57	100.00	KOSDAQ	금융	N	N	N	N	N	12020	230	2	1.95	109617870	9308	57.15	11880	12090	11600	15320	8260	11790	11776.74	3.65	-122	12143	11966	11853	11676	11563	11910	11620	103	3530	500	8480	10	1	18696628	2247	15.41	0.92	12	0.05	780.00	13120.00	16500	20221226	-27.15	11560	20230822	3.98	16500	-27.15	20230111	11560	3.98	20230822	16500	-27.15	20221226	11560	3.98	20230822	1.80	N	078070	500	103 억	682471	N	N	0	N	N
92	20230912	140528	57	100.00	KOSDAQ	금융	N	N	N	N	N	11780	-10	5	-0.08	71630150	6107	37.50	11880	11910	11600	15320	8260	11790	11729.19	3.65	-80	12143	11966	11853	11676	11563	11910	11620	103	3530	500	8480	10	1	18696628	2202	15.10	0.90	12	0.03	780.00	13120.00	16500	20221226	-28.61	11560	20230822	1.90	16500	-28.61	20230111	11560	1.90	20230822	16500	-28.61	20221226	11560	1.90	20230822	1.80	N	078070	500	103 억	682471	N	N	0	N	N
93	20230912	130522	57	100.00	KOSDAQ	금융	N	N	N	N	N	11790	0	3	0.00	67305780	5740	35.24	11880	11910	11600	15320	8260	11790	11725.75	3.65	-61	12143	11966	11853	11676	11563	11910	11620	103	3530	500	8480	10	1	18696628	2204	15.12	0.90	12	0.03	780.00	13120.00	16500	20221226	-28.55	11560	20230822	1.99	16500	-28.55	20230111	11560	1.99	20230822	16500	-28.55	20221226	11560	1.99	20230822	1.80	N	078070	500	103 억	682471	N	N	0	N	N
94	20230912	120518	57	100.00	KOSDAQ	금융	N	N	N	N	N	11680	-110	5	-0.93	51232300	4371	26.84	11880	11910	11600	15320	8260	11790	11720.96	3.65	447	12143	11966	11853	11676	11563	11910	11620	103	3530	500	8480	10	1	18696628	2184	14.97	0.89	12	0.02	780.00	13120.00	16500	20221226	-29.21	11560	20230822	1.04	16500	-29.21	20230111	11560	1.04	20230822	16500	-29.21	20221226	11560	1.04	20230822	1.80	N	078070	500	103 억	682471	N	N	0	N	N
95	20230912	110524	57	100.00	KOSDAQ	금융	N	N	N	N	N	11790	0	3	0.00	30893640	2625	16.12	11880	11910	11600	15320	8260	11790	11769.01	3.65	-60	12143	11966	11853	11676	11563	11910	11620	103	3530	500	8480	10	1	18696628	2204	15.12	0.90	12	0.01	780.00	13120.00	16500	20221226	-28.55	11560	20230822	1.99	16500	-28.55	20230111	11560	1.99	20230822	16500	-28.55	20221226	11560	1.99	20230822	1.80	N	078070	500	103 억	682471	N	N	0	N	N
96	20230912	100521	57	100.00	KOSDAQ	금융	N	N	N	N	N	11830	40	2	0.34	10069510	849	5.21	11880	11910	11830	15320	8260	11790	11860.44	3.65	-145	12143	11966	11853	11676	11563	11910	11620	103	3530	500	8480	10	1	18696628	2212	15.17	0.90	12	0.00	780.00	13120.00	16500	20221226	-28.30	11560	20230822	2.34	16500	-28.30	20230111	11560	2.34	20230822	16500	-28.30	20221226	11560	2.34	20230822	1.80	N	078070	500	103 억	682471	N	N	0	N	N
97	20230912	090532	57	100.00	KOSDAQ	금융	N	N	N	N	N	11850	60	2	0.51	735540	62	0.38	11880	11880	11850	15320	8260	11790	11863.55	3.65	0	12143	11966	11853	11676	11563	11910	11620	103	3530	500	8480	10	1	18696628	2216	15.19	0.90	12	0.00	780.00	13120.00	16500	20221226	-28.18	11560	20230822	2.51	16500	-28.18	20230111	11560	2.51	20230822	16500	-28.18	20221226	11560	2.51	20230822	1.80	N	078070	500	103 억	682471	N	N	0	N	N
98	20230911	160518	57	100.00	KOSDAQ	금융	N	N	N	N	N	11790	-240	5	-2.00	193671790	16277	363.00	11990	12030	11740	15630	8430	12030	11898.50	3.65	350	12210	12120	11990	11900	11770	12055	11835	103	3600	500	8660	10	1	18696628	2204	15.12	0.90	12	0.09	780.00	13120.00	16500	20221226	-28.55	11560	20230822	1.99	16500	-28.55	20230111	11560	1.99	20230822	16500	-28.55	20221226	11560	1.99	20230822	1.80	N	078070	500	103 억	682121	N	N	0	N	N
99	20230911	150527	57	100.00	KOSDAQ	금융	N	N	N	N	N	11780	-250	5	-2.08	167681980	14070	313.78	11990	12030	11740	15630	8430	12030	11917.70	3.65	680	12210	12120	11990	11900	11770	12055	11835	103	3600	500	8660	10	1	18696628	2202	15.10	0.90	12	0.08	780.00	13120.00	16500	20221226	-28.61	11560	20230822	1.90	16500	-28.61	20230111	11560	1.90	20230822	16500	-28.61	20221226	11560	1.90	20230822	1.80	N	078070	500	103 억	682121	N	N	0	N	N
100	20230911	140533	57	100.00	KOSDAQ	금융	N	N	N	N	N	11950	-80	5	-0.67	119982390	10024	223.55	11990	12030	11750	15630	8430	12030	11969.51	3.65	128	12210	12120	11990	11900	11770	12055	11835	103	3600	500	8660	10	1	18696628	2234	15.32	0.91	12	0.05	780.00	13120.00	16500	20221226	-27.58	11560	20230822	3.37	16500	-27.58	20230111	11560	3.37	20230822	16500	-27.58	20221226	11560	3.37	20230822	1.80	N	078070	500	103 억	682121	N	N	0	N	N
101	20230911	130513	57	100.00	KOSDAQ	금융	N	N	N	N	N	11910	-120	5	-1.00	119207770	9959	222.10	11990	12030	11750	15630	8430	12030	11969.85	3.65	129	12210	12120	11990	11900	11770	12055	11835	103	3600	500	8660	10	1	18696628	2227	15.27	0.91	12	0.05	780.00	13120.00	16500	20221226	-27.82	11560	20230822	3.03	16500	-27.82	20230111	11560	3.03	20230822	16500	-27.82	20221226	11560	3.03	20230822	1.80	N	078070	500	103 억	682121	N	N	0	N	N
102	20230911	120520	57	100.00	KOSDAQ	금융	N	N	N	N	N	11930	-100	5	-0.83	112004050	9352	208.56	11990	12030	11750	15630	8430	12030	11976.48	3.65	10	12210	12120	11990	11900	11770	12055	11835	103	3600	500	8660	10	1	18696628	2231	15.29	0.91	12	0.05	780.00	13120.00	16500	20221226	-27.70	11560	20230822	3.20	16500	-27.70	20230111	11560	3.20	20230822	16500	-27.70	20221226	11560	3.20	20230822	1.80	N	078070	500	103 억	682121	N	N	0	N	N
103	20230911	110510	57	100.00	KOSDAQ	금융	N	N	N	N	N	12000	-30	5	-0.25	92229120	7687	171.43	11990	12030	11930	15630	8430	12030	11998.06	3.65	10	12210	12120	11990	11900	11770	12055	11835	103	3600	500	8660	10	1	18696628	2244	15.38	0.91	12	0.04	780.00	13120.00	16500	20221226	-27.27	11560	20230822	3.81	16500	-27.27	20230111	11560	3.81	20230822	16500	-27.27	20221226	11560	3.81	20230822	1.80	N	078070	500	103 억	682121	N	N	0	N	N
104	20230911	100513	57	100.00	KOSDAQ	금융	N	N	N	N	N	11950	-80	5	-0.67	91028330	7587	169.20	11990	12030	11930	15630	8430	12030	11997.93	3.65	10	12210	12120	11990	11900	11770	12055	11835	103	3600	500	8660	10	1	18696628	2234	15.32	0.91	12	0.04	780.00	13120.00	16500	20221226	-27.58	11560	20230822	3.37	16500	-27.58	20230111	11560	3.37	20230822	16500	-27.58	20221226	11560	3.37	20230822	1.80	N	078070	500	103 억	682121	N	N	0	N	N
105	20230911	090512	57	100.00	KOSDAQ	금융	N	N	N	N	N	12030	0	3	0.00	2206920	184	4.10	11990	12030	11990	15630	8430	12030	11994.13	3.65	13	12210	12120	11990	11900	11770	12055	11835	103	3600	500	8660	10	1	18696628	2249	15.42	0.92	12	0.00	780.00	13120.00	16500	20221226	-27.09	11560	20230822	4.07	16500	-27.09	20230111	11560	4.07	20230822	16500	-27.09	20221226	11560	4.07	20230822	1.80	N	078070	500	103 억	682121	N	N	0	N	N
106	20230908	160521	57	100.00	KOSDAQ	금융	N	N	N	N	N	12030	30	2	0.25	53425480	4471	130.73	12080	12080	11860	15600	8400	12000	11948.28	3.65	-377	12413	12206	12083	11876	11753	12145	11815	103	3600	500	8640	10	1	18696628	2249	15.42	0.92	12	0.02	780.00	13120.00	16500	20221226	-27.09	11560	20230822	4.07	16500	-27.09	20230111	11560	4.07	20230822	16500	-27.09	20221226	11560	4.07	20230822	1.79	N	078070	500	103 억	682498	N	N	0	N	N
107	20230908	150522	57	100.00	KOSDAQ	금융	N	N	N	N	N	11950	-50	5	-0.42	44201200	3704	108.30	12080	12080	11860	15600	8400	12000	11933.37	3.65	-272	12413	12206	12083	11876	11753	12145	11815	103	3600	500	8640	10	1	18696628	2234	15.32	0.91	12	0.02	780.00	13120.00	16500	20221226	-27.58	11560	20230822	3.37	16500	-27.58	20230111	11560	3.37	20230822	16500	-27.58	20221226	11560	3.37	20230822	1.79	N	078070	500	103 억	682498	N	N	0	N	N
108	20230908	140521	57	100.00	KOSDAQ	금융	N	N	N	N	N	11930	-70	5	-0.58	33455890	2803	81.96	12080	12080	11860	15600	8400	12000	11935.74	3.65	-80	12413	12206	12083	11876	11753	12145	11815	103	3600	500	8640	10	1	18696628	2231	15.29	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.70	11560	20230822	3.20	16500	-27.70	20230111	11560	3.20	20230822	16500	-27.70	20221226	11560	3.20	20230822	1.79	N	078070	500	103 억	682498	N	N	0	N	N
109	20230908	130525	57	100.00	KOSDAQ	금융	N	N	N	N	N	11930	-70	5	-0.58	28689530	2403	70.26	12080	12080	11860	15600	8400	12000	11939.05	3.65	115	12413	12206	12083	11876	11753	12145	11815	103	3600	500	8640	10	1	18696628	2231	15.29	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.70	11560	20230822	3.20	16500	-27.70	20230111	11560	3.20	20230822	16500	-27.70	20221226	11560	3.20	20230822	1.79	N	078070	500	103 억	682498	N	N	0	N	N
110	20230908	120532	57	100.00	KOSDAQ	금융	N	N	N	N	N	11940	-60	5	-0.50	26110600	2187	63.95	12080	12080	11860	15600	8400	12000	11939.00	3.65	125	12413	12206	12083	11876	11753	12145	11815	103	3600	500	8640	10	1	18696628	2232	15.31	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.64	11560	20230822	3.29	16500	-27.64	20230111	11560	3.29	20230822	16500	-27.64	20221226	11560	3.29	20230822	1.79	N	078070	500	103 억	682498	N	N	0	N	N
111	20230908	110526	57	100.00	KOSDAQ	금융	N	N	N	N	N	11920	-80	5	-0.67	19177900	1604	46.90	12080	12080	11910	15600	8400	12000	11956.30	3.65	125	12413	12206	12083	11876	11753	12145	11815	103	3600	500	8640	10	1	18696628	2229	15.28	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.76	11560	20230822	3.11	16500	-27.76	20230111	11560	3.11	20230822	16500	-27.76	20221226	11560	3.11	20230822	1.79	N	078070	500	103 억	682498	N	N	0	N	N
112	20230908	100522	57	100.00	KOSDAQ	금융	N	N	N	N	N	11950	-50	5	-0.42	5677740	474	13.86	12080	12080	11950	15600	8400	12000	11978.35	3.65	125	12413	12206	12083	11876	11753	12145	11815	103	3600	500	8640	10	1	18696628	2234	15.32	0.91	12	0.00	780.00	13120.00	16500	20221226	-27.58	11560	20230822	3.37	16500	-27.58	20230111	11560	3.37	20230822	16500	-27.58	20221226	11560	3.37	20230822	1.79	N	078070	500	103 억	682498	N	N	0	N	N
113	20230908	090526	57	100.00	KOSDAQ	금융	N	N	N	N	N	12080	80	2	0.67	72480	6	0.18	12080	12080	12080	15600	8400	12000	12080.00	3.65	0	12413	12206	12083	11876	11753	12145	11815	103	3600	500	8640	10	1	18696628	2259	15.49	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.79	N	078070	500	103 억	682498	N	N	0	N	N
114	20230907	160518	57	100.00	KOSDAQ	금융	N	N	N	N	N	12000	-230	5	-1.88	41187770	3420	127.99	12290	12290	11960	15890	8570	12230	12043.21	3.65	-228	12463	12346	12223	12106	11983	12285	12045	103	3660	500	8800	10	1	18696628	2244	15.38	0.91	12	0.02	780.00	13120.00	16500	20221226	-27.27	11560	20230822	3.81	16500	-27.27	20230111	11560	3.81	20230822	16500	-27.27	20221226	11560	3.81	20230822	1.81	N	078070	500	103 억	682726	N	N	0	N	N
115	20230907	150521	57	100.00	KOSDAQ	금융	N	N	N	N	N	12000	-230	5	-1.88	28259600	2343	87.69	12290	12290	11990	15890	8570	12230	12061.29	3.65	-132	12463	12346	12223	12106	11983	12285	12045	103	3660	500	8800	10	1	18696628	2244	15.38	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.27	11560	20230822	3.81	16500	-27.27	20230111	11560	3.81	20230822	16500	-27.27	20221226	11560	3.81	20230822	1.81	N	078070	500	103 억	682726	N	N	0	N	N
116	20230907	140517	57	100.00	KOSDAQ	금융	N	N	N	N	N	12080	-150	5	-1.23	26075950	2161	80.88	12290	12290	11990	15890	8570	12230	12066.61	3.65	-68	12463	12346	12223	12106	11983	12285	12045	103	3660	500	8800	10	1	18696628	2259	15.49	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.81	N	078070	500	103 억	682726	N	N	0	N	N
117	20230907	130517	57	100.00	KOSDAQ	금융	N	N	N	N	N	12080	-150	5	-1.23	25882780	2145	80.28	12290	12290	11990	15890	8570	12230	12066.56	3.65	-64	12463	12346	12223	12106	11983	12285	12045	103	3660	500	8800	10	1	18696628	2259	15.49	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.79	11560	20230822	4.50	16500	-26.79	20230111	11560	4.50	20230822	16500	-26.79	20221226	11560	4.50	20230822	1.81	N	078070	500	103 억	682726	N	N	0	N	N
118	20230907	120525	57	100.00	KOSDAQ	금융	N	N	N	N	N	12050	-180	5	-1.47	24713310	2048	76.65	12290	12290	11990	15890	8570	12230	12067.05	3.65	-64	12463	12346	12223	12106	11983	12285	12045	103	3660	500	8800	10	1	18696628	2253	15.45	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.81	N	078070	500	103 억	682726	N	N	0	N	N
119	20230907	110523	57	100.00	KOSDAQ	금융	N	N	N	N	N	12050	-180	5	-1.47	22394590	1855	69.42	12290	12290	11990	15890	8570	12230	12072.56	3.65	-51	12463	12346	12223	12106	11983	12285	12045	103	3660	500	8800	10	1	18696628	2253	15.45	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.81	N	078070	500	103 억	682726	N	N	0	N	N
120	20230907	100521	57	100.00	KOSDAQ	금융	N	N	N	N	N	12190	-40	5	-0.33	9869670	813	30.43	12290	12290	12100	15890	8570	12230	12139.82	3.65	-127	12463	12346	12223	12106	11983	12285	12045	103	3660	500	8800	10	1	18696628	2279	15.63	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.12	11560	20230822	5.45	16500	-26.12	20230111	11560	5.45	20230822	16500	-26.12	20221226	11560	5.45	20230822	1.81	N	078070	500	103 억	682726	N	N	0	N	N
121	20230907	090525	57	100.00	KOSDAQ	금융	N	N	N	N	N	12290	60	2	0.49	171880	14	0.52	12290	12290	12260	15890	8570	12230	12277.14	3.65	0	12463	12346	12223	12106	11983	12285	12045	103	3660	500	8800	10	1	18696628	2298	15.76	0.94	12	0.00	780.00	13120.00	16500	20221226	-25.52	11560	20230822	6.31	16500	-25.52	20230111	11560	6.31	20230822	16500	-25.52	20221226	11560	6.31	20230822	1.81	N	078070	500	103 억	682726	N	N	0	N	N
122	20230906	160518	57	100.00	KOSDAQ	금융	N	N	N	N	N	12230	-70	5	-0.57	32640660	2672	25.34	12300	12340	12100	15990	8610	12300	12215.82	3.65	-558	12480	12390	12210	12120	11940	12435	12165	103	3690	500	8850	10	1	18696628	2287	15.68	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.88	11560	20230822	5.80	16500	-25.88	20230111	11560	5.80	20230822	16500	-25.88	20221226	11560	5.80	20230822	1.82	N	078070	500	103 억	683269	N	N	0	N	N
123	20230906	150519	57	100.00	KOSDAQ	금융	N	N	N	N	N	12230	-70	5	-0.57	24345270	1992	18.89	12300	12340	12100	15990	8610	12300	12221.52	3.65	-463	12480	12390	12210	12120	11940	12435	12165	103	3690	500	8850	10	1	18696628	2287	15.68	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.88	11560	20230822	5.80	16500	-25.88	20230111	11560	5.80	20230822	16500	-25.88	20221226	11560	5.80	20230822	1.82	N	078070	500	103 억	683269	N	N	0	N	N
124	20230906	140520	57	100.00	KOSDAQ	금융	N	N	N	N	N	12220	-80	5	-0.65	21344160	1746	16.56	12300	12340	12100	15990	8610	12300	12224.60	3.65	-349	12480	12390	12210	12120	11940	12435	12165	103	3690	500	8850	10	1	18696628	2285	15.67	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.94	11560	20230822	5.71	16500	-25.94	20230111	11560	5.71	20230822	16500	-25.94	20221226	11560	5.71	20230822	1.82	N	078070	500	103 억	683269	N	N	0	N	N
125	20230906	130516	57	100.00	KOSDAQ	금융	N	N	N	N	N	12240	-60	5	-0.49	14590690	1189	11.28	12300	12340	12130	15990	8610	12300	12271.40	3.65	-340	12480	12390	12210	12120	11940	12435	12165	103	3690	500	8850	10	1	18696628	2288	15.69	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.82	11560	20230822	5.88	16500	-25.82	20230111	11560	5.88	20230822	16500	-25.82	20221226	11560	5.88	20230822	1.82	N	078070	500	103 억	683269	N	N	0	N	N
126	20230906	120524	57	100.00	KOSDAQ	금융	N	N	N	N	N	12170	-130	5	-1.06	11672440	950	9.01	12300	12340	12170	15990	8610	12300	12286.78	3.65	-299	12480	12390	12210	12120	11940	12435	12165	103	3690	500	8850	10	1	18696628	2275	15.60	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.24	11560	20230822	5.28	16500	-26.24	20230111	11560	5.28	20230822	16500	-26.24	20221226	11560	5.28	20230822	1.82	N	078070	500	103 억	683269	N	N	0	N	N
127	20230906	110522	57	100.00	KOSDAQ	금융	N	N	N	N	N	12220	-80	5	-0.65	10868500	884	8.38	12300	12340	12220	15990	8610	12300	12294.68	3.65	-273	12480	12390	12210	12120	11940	12435	12165	103	3690	500	8850	10	1	18696628	2285	15.67	0.93	12	0.00	780.00	13120.00	16500	20221226	-25.94	11560	20230822	5.71	16500	-25.94	20230111	11560	5.71	20230822	16500	-25.94	20221226	11560	5.71	20230822	1.82	N	078070	500	103 억	683269	N	N	0	N	N
128	20230906	100508	57	100.00	KOSDAQ	금융	N	N	N	N	N	12310	10	2	0.08	8005350	650	6.17	12300	12340	12270	15990	8610	12300	12315.92	3.65	-75	12480	12390	12210	12120	11940	12435	12165	103	3690	500	8850	10	1	18696628	2302	15.78	0.94	12	0.00	780.00	13120.00	16500	20221226	-25.39	11560	20230822	6.49	16500	-25.39	20230111	11560	6.49	20230822	16500	-25.39	20221226	11560	6.49	20230822	1.82	N	078070	500	103 억	683269	N	N	0	N	N
129	20230906	090512	57	100.00	KOSDAQ	금융	N	N	N	N	N	12300	0	3	0.00	873270	71	0.67	12300	12300	12280	15990	8610	12300	12299.58	3.65	-17	12480	12390	12210	12120	11940	12435	12165	103	3690	500	8850	10	1	18696628	2300	15.77	0.94	12	0.00	780.00	13120.00	16500	20221226	-25.45	11560	20230822	6.40	16500	-25.45	20230111	11560	6.40	20230822	16500	-25.45	20221226	11560	6.40	20230822	1.82	N	078070	500	103 억	683269	N	N	0	N	N
130	20230905	160513	57	100.00	KOSDAQ	금융	N	N	N	N	N	12300	120	2	0.99	128301880	10543	289.25	12060	12300	12030	15830	8530	12180	12169.39	3.65	192	12393	12286	12113	12006	11833	12340	12060	103	3650	500	8760	10	1	18696628	2300	15.77	0.94	12	0.06	780.00	13120.00	16500	20221226	-25.45	11560	20230822	6.40	16500	-25.45	20230111	11560	6.40	20230822	16500	-25.45	20221226	11560	6.40	20230822	1.83	N	078070	500	103 억	683092	N	N	0	N	N
131	20230905	150523	57	100.00	KOSDAQ	금융	N	N	N	N	N	12280	100	2	0.82	110387600	9085	249.25	12060	12280	12030	15830	8530	12180	12150.53	3.65	222	12393	12286	12113	12006	11833	12340	12060	103	3650	500	8760	10	1	18696628	2296	15.74	0.94	12	0.05	780.00	13120.00	16500	20221226	-25.58	11560	20230822	6.23	16500	-25.58	20230111	11560	6.23	20230822	16500	-25.58	20221226	11560	6.23	20230822	1.83	N	078070	500	103 억	683092	N	N	0	N	N
132	20230905	140520	57	100.00	KOSDAQ	금융	N	N	N	N	N	12170	-10	5	-0.08	74214960	6115	167.76	12060	12220	12030	15830	8530	12180	12136.54	3.65	188	12393	12286	12113	12006	11833	12340	12060	103	3650	500	8760	10	1	18696628	2275	15.60	0.93	12	0.03	780.00	13120.00	16500	20221226	-26.24	11560	20230822	5.28	16500	-26.24	20230111	11560	5.28	20230822	16500	-26.24	20221226	11560	5.28	20230822	1.83	N	078070	500	103 억	683092	N	N	0	N	N
133	20230905	130502	57	100.00	KOSDAQ	금융	N	N	N	N	N	12060	-120	5	-0.99	49607960	4088	112.15	12060	12220	12030	15830	8530	12180	12135.01	3.65	183	12393	12286	12113	12006	11833	12340	12060	103	3650	500	8760	10	1	18696628	2255	15.46	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.91	11560	20230822	4.33	16500	-26.91	20230111	11560	4.33	20230822	16500	-26.91	20221226	11560	4.33	20230822	1.83	N	078070	500	103 억	683092	N	N	0	N	N
134	20230905	120510	57	100.00	KOSDAQ	금융	N	N	N	N	N	12180	0	3	0.00	29803290	2459	67.46	12060	12220	12030	15830	8530	12180	12120.06	3.65	59	12393	12286	12113	12006	11833	12340	12060	103	3650	500	8760	10	1	18696628	2277	15.62	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.83	N	078070	500	103 억	683092	N	N	0	N	N
135	20230905	110514	57	100.00	KOSDAQ	금융	N	N	N	N	N	12170	-10	5	-0.08	12363140	1022	28.04	12060	12220	12060	15830	8530	12180	12096.92	3.65	82	12393	12286	12113	12006	11833	12340	12060	103	3650	500	8760	10	1	18696628	2275	15.60	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.24	11560	20230822	5.28	16500	-26.24	20230111	11560	5.28	20230822	16500	-26.24	20221226	11560	5.28	20230822	1.83	N	078070	500	103 억	683092	N	N	0	N	N
136	20230905	100509	57	100.00	KOSDAQ	금융	N	N	N	N	N	12150	-30	5	-0.25	8899630	737	20.22	12060	12220	12060	15830	8530	12180	12075.34	3.65	82	12393	12286	12113	12006	11833	12340	12060	103	3650	500	8760	10	1	18696628	2272	15.58	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.36	11560	20230822	5.10	16500	-26.36	20230111	11560	5.10	20230822	16500	-26.36	20221226	11560	5.10	20230822	1.83	N	078070	500	103 억	683092	N	N	0	N	N
137	20230905	090505	57	100.00	KOSDAQ	금융	N	N	N	N	N	12150	-30	5	-0.25	8035820	666	18.27	12060	12220	12060	15830	8530	12180	12065.62	3.65	83	12393	12286	12113	12006	11833	12340	12060	103	3650	500	8760	10	1	18696628	2272	15.58	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.36	11560	20230822	5.10	16500	-26.36	20230111	11560	5.10	20230822	16500	-26.36	20221226	11560	5.10	20230822	1.83	N	078070	500	103 억	683092	N	N	0	N	N
138	20230904	160506	57	100.00	KOSDAQ	금융	N	N	N	N	N	12180	40	2	0.33	43359370	3578	65.88	12150	12220	11940	15780	8500	12140	12117.98	3.65	-1	12246	12192	12086	12032	11926	12220	12060	103	3640	500	8740	10	1	18696628	2277	15.62	0.93	12	0.02	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.83	N	078070	500	103 억	683093	N	N	0	N	N
139	20230904	150458	57	100.00	KOSDAQ	금융	N	N	N	N	N	12180	40	2	0.33	42007390	3467	63.84	12150	12220	11940	15780	8500	12140	12116.35	3.65	-1	12246	12192	12086	12032	11926	12220	12060	103	3640	500	8740	10	1	18696628	2277	15.62	0.93	12	0.02	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.83	N	078070	500	103 억	683093	N	N	0	N	N
140	20230904	140454	57	100.00	KOSDAQ	금융	N	N	N	N	N	12140	0	3	0.00	22898810	1889	34.78	12150	12220	11940	15780	8500	12140	12122.19	3.65	1	12246	12192	12086	12032	11926	12220	12060	103	3640	500	8740	10	1	18696628	2270	15.56	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.42	11560	20230822	5.02	16500	-26.42	20230111	11560	5.02	20230822	16500	-26.42	20221226	11560	5.02	20230822	1.83	N	078070	500	103 억	683093	N	N	0	N	N
141	20230904	130503	57	100.00	KOSDAQ	금융	N	N	N	N	N	12140	0	3	0.00	22291810	1839	33.86	12150	12220	11940	15780	8500	12140	12121.70	3.65	1	12246	12192	12086	12032	11926	12220	12060	103	3640	500	8740	10	1	18696628	2270	15.56	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.42	11560	20230822	5.02	16500	-26.42	20230111	11560	5.02	20230822	16500	-26.42	20221226	11560	5.02	20230822	1.83	N	078070	500	103 억	683093	N	N	0	N	N
142	20230904	120455	57	100.00	KOSDAQ	금융	N	N	N	N	N	12140	0	3	0.00	9277380	767	14.12	12150	12220	11940	15780	8500	12140	12095.67	3.65	8	12246	12192	12086	12032	11926	12220	12060	103	3640	500	8740	10	1	18696628	2270	15.56	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.42	11560	20230822	5.02	16500	-26.42	20230111	11560	5.02	20230822	16500	-26.42	20221226	11560	5.02	20230822	1.83	N	078070	500	103 억	683093	N	N	0	N	N
143	20230904	110447	57	100.00	KOSDAQ	금융	N	N	N	N	N	12180	40	2	0.33	7859440	650	11.97	12150	12220	11940	15780	8500	12140	12091.45	3.65	9	12246	12192	12086	12032	11926	12220	12060	103	3640	500	8740	10	1	18696628	2277	15.62	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.83	N	078070	500	103 억	683093	N	N	0	N	N
144	20230904	100450	57	100.00	KOSDAQ	금융	N	N	N	N	N	12180	40	2	0.33	7019070	581	10.70	12150	12220	11940	15780	8500	12140	12081.02	3.65	11	12246	12192	12086	12032	11926	12220	12060	103	3640	500	8740	10	1	18696628	2277	15.62	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.83	N	078070	500	103 억	683093	N	N	0	N	N
145	20230904	090459	57	100.00	KOSDAQ	금융	N	N	N	N	N	11980	-160	5	-1.32	2941630	245	4.51	12150	12150	11940	15780	8500	12140	12006.65	3.65	1	12246	12192	12086	12032	11926	12220	12060	103	3640	500	8740	10	1	18696628	2240	15.36	0.91	12	0.00	780.00	13120.00	16500	20221226	-27.39	11560	20230822	3.63	16500	-27.39	20230111	11560	3.63	20230822	16500	-27.39	20221226	11560	3.63	20230822	1.83	N	078070	500	103 억	683093	N	N	0	N	N
146	20230901	160452	57	100.00	KOSDAQ	금융	N	N	N	N	N	12140	90	2	0.75	65417270	5425	183.53	12040	12140	11980	15660	8440	12050	12058.45	3.65	-110	12270	12160	12100	11990	11930	12130	11960	103	3610	500	8670	10	1	18696628	2270	15.56	0.93	12	0.03	780.00	13120.00	16500	20221226	-26.42	11560	20230822	5.02	16500	-26.42	20230111	11560	5.02	20230822	16500	-26.42	20221226	11560	5.02	20230822	1.83	N	078070	500	103 억	683203	N	N	0	N	N
147	20230901	150458	57	100.00	KOSDAQ	금융	N	N	N	N	N	12050	0	3	0.00	48114800	3999	135.28	12040	12120	11980	15660	8440	12050	12031.71	3.65	-117	12270	12160	12100	11990	11930	12130	11960	103	3610	500	8670	10	1	18696628	2253	15.45	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.83	N	078070	500	103 억	683203	N	N	0	N	N
148	20230901	140459	57	100.00	KOSDAQ	금융	N	N	N	N	N	12050	0	3	0.00	31516240	2622	88.70	12040	12120	11980	15660	8440	12050	12019.92	3.65	-78	12270	12160	12100	11990	11930	12130	11960	103	3610	500	8670	10	1	18696628	2253	15.45	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.83	N	078070	500	103 억	683203	N	N	0	N	N
149	20230901	130447	57	100.00	KOSDAQ	금융	N	N	N	N	N	12040	-10	5	-0.08	28915780	2406	81.39	12040	12120	11980	15660	8440	12050	12018.20	3.65	-78	12270	12160	12100	11990	11930	12130	11960	103	3610	500	8670	10	1	18696628	2251	15.44	0.92	12	0.01	780.00	13120.00	16500	20221226	-27.03	11560	20230822	4.15	16500	-27.03	20230111	11560	4.15	20230822	16500	-27.03	20221226	11560	4.15	20230822	1.83	N	078070	500	103 억	683203	N	N	0	N	N
150	20230901	120451	57	100.00	KOSDAQ	금융	N	N	N	N	N	12040	-10	5	-0.08	25270350	2103	71.14	12040	12120	11980	15660	8440	12050	12016.33	3.65	10	12270	12160	12100	11990	11930	12130	11960	103	3610	500	8670	10	1	18696628	2251	15.44	0.92	12	0.01	780.00	13120.00	16500	20221226	-27.03	11560	20230822	4.15	16500	-27.03	20230111	11560	4.15	20230822	16500	-27.03	20221226	11560	4.15	20230822	1.83	N	078070	500	103 억	683203	N	N	0	N	N
151	20230901	110452	57	100.00	KOSDAQ	금융	N	N	N	N	N	12010	-40	5	-0.33	21178270	1762	59.61	12040	12120	12000	15660	8440	12050	12019.45	3.65	22	12270	12160	12100	11990	11930	12130	11960	103	3610	500	8670	10	1	18696628	2245	15.40	0.92	12	0.01	780.00	13120.00	16500	20221226	-27.21	11560	20230822	3.89	16500	-27.21	20230111	11560	3.89	20230822	16500	-27.21	20221226	11560	3.89	20230822	1.83	N	078070	500	103 억	683203	N	N	0	N	N
152	20230901	100449	57	100.00	KOSDAQ	금융	N	N	N	N	N	12090	40	2	0.33	8368570	695	23.51	12040	12120	12000	15660	8440	12050	12041.11	3.65	78	12270	12160	12100	11990	11930	12130	11960	103	3610	500	8670	10	1	18696628	2260	15.50	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.73	11560	20230822	4.58	16500	-26.73	20230111	11560	4.58	20230822	16500	-26.73	20221226	11560	4.58	20230822	1.83	N	078070	500	103 억	683203	N	N	0	N	N
153	20230901	090444	57	100.00	KOSDAQ	금융	N	N	N	N	N	12040	-10	5	-0.08	108360	9	0.30	12040	12040	12040	15660	8440	12050	12040.00	3.65	0	12270	12160	12100	11990	11930	12130	11960	103	3610	500	8670	10	1	18696628	2251	15.44	0.92	12	0.00	780.00	13120.00	16500	20221226	-27.03	11560	20230822	4.15	16500	-27.03	20230111	11560	4.15	20230822	16500	-27.03	20221226	11560	4.15	20230822	1.83	N	078070	500	103 억	683203	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History