KissMeData/413630/price/prices-20230901.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

60 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	investmentCareful	shortOverheated
2	20230927	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	10	2	0.46	4594195	2117	63.71	2190	2190	2160	2820	1520	2170	2170.14	0.00	-196	2213	2191	2178	2156	2143	2187	2152	6	650	100	1560	5	1	5920000	129	181.67	1.17	12	0.04	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	179	N	N	N	N
3	20230927	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	15	2	0.69	4369655	2014	60.61	2190	2190	2160	2820	1520	2170	2169.64	0.00	-196	2213	2191	2178	2156	2143	2187	2152	6	650	100	1560	5	1	5920000	129	182.08	1.17	12	0.03	12.00	1861.00	2365	20230706	-7.61	1980	20221108	10.35	2365	-7.61	20230706	1985	10.08	20230103	2365	-7.61	20230706	1980	10.35	20221108	0.09	N	413630	100	5 억	179	N	N	N	N
4	20230927	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	4297780	1981	59.61	2190	2190	2160	2820	1520	2170	2169.50	0.00	-163	2213	2191	2178	2156	2143	2187	2152	6	650	100	1560	5	1	5920000	128	180.42	1.16	12	0.03	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	179	N	N	N	N
5	20230927	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	4206800	1939	58.35	2190	2190	2160	2820	1520	2170	2169.57	0.00	-130	2213	2191	2178	2156	2143	2187	2152	6	650	100	1560	5	1	5920000	128	180.42	1.16	12	0.03	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	179	N	N	N	N
6	20230927	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-10	5	-0.46	3951760	1821	54.80	2190	2190	2160	2820	1520	2170	2170.10	0.00	-94	2213	2191	2178	2156	2143	2187	2152	6	650	100	1560	5	1	5920000	128	180.00	1.16	12	0.03	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	179	N	N	N	N
7	20230927	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-10	5	-0.46	3556315	1638	49.29	2190	2190	2160	2820	1520	2170	2171.13	0.00	-59	2213	2191	2178	2156	2143	2187	2152	6	650	100	1560	5	1	5920000	128	180.00	1.16	12	0.03	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	179	N	N	N	N
8	20230927	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	966100	445	13.39	2190	2190	2170	2820	1520	2170	2171.01	0.00	-23	2213	2191	2178	2156	2143	2187	2152	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.01	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	179	N	N	N	N
9	20230927	091241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	916160	422	12.70	2190	2190	2170	2820	1520	2170	2171.00	0.00	0	2213	2191	2178	2156	2143	2187	2152	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.01	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	179	N	N	N	N
10	20230926	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	25	2	1.17	7261530	3323	674.04	2170	2200	2165	2785	1505	2145	2185.23	0.00	-82	2205	2175	2155	2125	2105	2165	2115	6	640	100	1540	5	1	5920000	128	180.83	1.17	12	0.06	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
11	20230926	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	25	2	1.17	6649590	3041	616.84	2170	2200	2165	2785	1505	2145	2186.65	0.00	-82	2205	2175	2155	2125	2105	2165	2115	6	640	100	1540	5	1	5920000	128	180.83	1.17	12	0.05	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
12	20230926	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	25	2	1.17	6634425	3034	615.42	2170	2200	2165	2785	1505	2145	2186.69	0.00	-82	2205	2175	2155	2125	2105	2165	2115	6	640	100	1540	5	1	5920000	128	180.83	1.17	12	0.05	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
13	20230926	131212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	30	2	1.40	6543285	2992	606.90	2170	2200	2165	2785	1505	2145	2186.93	0.00	-82	2205	2175	2155	2125	2105	2165	2115	6	640	100	1540	5	1	5920000	129	181.25	1.17	12	0.05	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
14	20230926	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	30	2	1.40	6152655	2812	570.39	2170	2200	2165	2785	1505	2145	2188.00	0.00	-82	2205	2175	2155	2125	2105	2165	2115	6	640	100	1540	5	1	5920000	129	181.25	1.17	12	0.05	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
15	20230926	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	35	2	1.63	5319775	2429	492.70	2170	2200	2165	2785	1505	2145	2190.11	0.00	-76	2205	2175	2155	2125	2105	2165	2115	6	640	100	1540	5	1	5920000	129	181.67	1.17	12	0.04	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
16	20230926	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	35	2	1.63	5319775	2429	492.70	2170	2200	2165	2785	1505	2145	2190.11	0.00	-76	2205	2175	2155	2125	2105	2165	2115	6	640	100	1540	5	1	5920000	129	181.67	1.17	12	0.04	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
17	20230926	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	25	2	1.17	843480	389	78.90	2170	2170	2165	2785	1505	2145	2168.33	0.00	-38	2205	2175	2155	2125	2105	2165	2115	6	640	100	1540	5	1	5920000	128	180.83	1.17	12	0.01	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
18	20230925	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-25	5	-1.15	1058805	493	4.69	2170	2185	2135	2820	1520	2170	2147.68	0.00	-395	2200	2185	2155	2140	2110	2192	2147	6	650	100	1560	5	1	5920000	127	178.75	1.15	12	0.01	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
19	20230925	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-25	5	-1.15	1033065	481	4.58	2170	2185	2135	2820	1520	2170	2147.74	0.00	-383	2200	2185	2155	2140	2110	2192	2147	6	650	100	1560	5	1	5920000	127	178.75	1.15	12	0.01	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
20	20230925	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-25	5	-1.15	846450	394	3.75	2170	2185	2135	2820	1520	2170	2148.35	0.00	-296	2200	2185	2155	2140	2110	2192	2147	6	650	100	1560	5	1	5920000	127	178.75	1.15	12	0.01	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
21	20230925	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-25	5	-1.15	567450	264	2.51	2170	2185	2135	2820	1520	2170	2149.43	0.00	-205	2200	2185	2155	2140	2110	2192	2147	6	650	100	1560	5	1	5920000	127	178.75	1.15	12	0.00	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
22	20230925	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-25	5	-1.15	380835	177	1.68	2170	2185	2135	2820	1520	2170	2151.61	0.00	-118	2200	2185	2155	2140	2110	2192	2147	6	650	100	1560	5	1	5920000	127	178.75	1.15	12	0.00	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
23	20230925	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-10	5	-0.46	151060	70	0.67	2170	2185	2135	2820	1520	2170	2158.00	0.00	-12	2200	2185	2155	2140	2110	2192	2147	6	650	100	1560	5	1	5920000	128	180.00	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
24	20230925	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-25	5	-1.15	92365	43	0.41	2170	2185	2135	2820	1520	2170	2148.02	0.00	0	2200	2185	2155	2140	2110	2192	2147	6	650	100	1560	5	1	5920000	127	178.75	1.15	12	0.00	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
25	20230925	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-35	5	-1.61	44940	21	0.20	2170	2170	2135	2820	1520	2170	2140.00	0.00	0	2200	2185	2155	2140	2110	2192	2147	6	650	100	1560	5	1	5920000	126	177.92	1.15	12	0.00	12.00	1861.00	2365	20230706	-9.73	1980	20221108	7.83	2365	-9.73	20230706	1985	7.56	20230103	2365	-9.73	20230706	1980	7.83	20221108	0.09	N	413630	100	5 억	261	N	N	N	N
26	20230922	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	22459650	10505	492.27	2165	2170	2125	2825	1525	2175	2138.00	0.01	-155	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.18	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	416	N	N	N	N
27	20230922	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-30	5	-1.38	22370690	10464	490.35	2165	2165	2125	2825	1525	2175	2137.87	0.01	-155	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	5920000	127	178.75	1.15	12	0.18	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.09	N	413630	100	5 억	416	N	N	N	N
28	20230922	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-40	5	-1.84	19427785	9083	425.63	2165	2165	2125	2825	1525	2175	2138.92	0.01	-143	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	5920000	126	177.92	1.15	12	0.15	12.00	1861.00	2365	20230706	-9.73	1980	20221108	7.83	2365	-9.73	20230706	1985	7.56	20230103	2365	-9.73	20230706	1980	7.83	20221108	0.09	N	413630	100	5 억	416	N	N	N	N
29	20230922	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-45	5	-2.07	15460775	7224	338.52	2165	2165	2125	2825	1525	2175	2140.20	0.01	-138	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	5920000	126	177.50	1.14	12	0.12	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.09	N	413630	100	5 억	416	N	N	N	N
30	20230922	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-45	5	-2.07	11659600	5439	254.87	2165	2165	2130	2825	1525	2175	2143.70	0.01	-129	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	5920000	126	177.50	1.14	12	0.09	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.09	N	413630	100	5 억	416	N	N	N	N
31	20230922	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-35	5	-1.61	7932665	3692	173.01	2165	2165	2130	2825	1525	2175	2148.61	0.01	-127	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	5920000	127	178.33	1.15	12	0.06	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.09	N	413630	100	5 억	416	N	N	N	N
32	20230922	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-35	5	-1.61	3992365	1852	86.79	2165	2165	2130	2825	1525	2175	2155.70	0.01	-101	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	5920000	127	178.33	1.15	12	0.03	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.09	N	413630	100	5 억	416	N	N	N	N
33	20230922	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.01	0	2188	2181	2168	2161	2148	2185	2165	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.00	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	416	N	N	N	N
34	20230921	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	4619725	2134	16.12	2165	2175	2155	2830	1530	2180	2164.82	0.01	-1471	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.04	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	390	N	N	N	N
35	20230921	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	3975305	1835	13.86	2165	2175	2160	2830	1530	2180	2166.38	0.01	-1184	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	128	180.00	1.16	12	0.03	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	390	N	N	N	N
36	20230921	141107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	1243630	572	4.32	2165	2175	2160	2830	1530	2180	2174.18	0.01	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.01	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	390	N	N	N	N
37	20230921	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	1243630	572	4.32	2165	2175	2160	2830	1530	2180	2174.18	0.01	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.01	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	390	N	N	N	N
38	20230921	121059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	1232755	567	4.28	2165	2175	2160	2830	1530	2180	2174.17	0.01	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.01	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	390	N	N	N	N
39	20230921	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-15	5	-0.69	54115	25	0.19	2165	2165	2160	2830	1530	2180	2164.60	0.01	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	128	180.42	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	390	N	N	N	N
40	20230921	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	12985	6	0.05	2165	2165	2160	2830	1530	2180	2164.17	0.01	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	128	180.00	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	390	N	N	N	N
41	20230921	091100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.01	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	129	181.67	1.17	12	0.00	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	390	N	N	N	N
42	20230920	161112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	15	2	0.69	28733750	13237	137.23	2170	2180	2165	2810	1520	2165	2170.71	0.01	-5	2191	2177	2161	2147	2131	2180	2150	6	645	100	1550	5	1	5920000	129	181.67	1.17	12	0.22	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	395	N	N	N	N
43	20230920	151042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	15	2	0.69	28297750	13037	135.15	2170	2180	2165	2810	1520	2165	2170.57	0.01	-5	2191	2177	2161	2147	2131	2180	2150	6	645	100	1550	5	1	5920000	129	181.67	1.17	12	0.22	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	395	N	N	N	N
44	20230920	141101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	62880	29	0.30	2170	2170	2165	2810	1520	2165	2168.28	0.01	0	2191	2177	2161	2147	2131	2180	2150	6	645	100	1550	5	1	5920000	128	180.42	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	395	N	N	N	N
45	20230920	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	62880	29	0.30	2170	2170	2165	2810	1520	2165	2168.28	0.01	0	2191	2177	2161	2147	2131	2180	2150	6	645	100	1550	5	1	5920000	128	180.42	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	395	N	N	N	N
46	20230920	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	19530	9	0.09	2170	2170	2170	2810	1520	2165	2170.00	0.01	0	2191	2177	2161	2147	2131	2180	2150	6	645	100	1550	5	1	5920000	128	180.83	1.17	12	0.00	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	395	N	N	N	N
47	20230920	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	19530	9	0.09	2170	2170	2170	2810	1520	2165	2170.00	0.01	0	2191	2177	2161	2147	2131	2180	2150	6	645	100	1550	5	1	5920000	128	180.83	1.17	12	0.00	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	395	N	N	N	N
48	20230920	101037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	2191	2177	2161	2147	2131	2180	2150	6	645	100	1550	5	1	5920000	128	180.42	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	395	N	N	N	N
49	20230920	091049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	2191	2177	2161	2147	2131	2180	2150	6	645	100	1550	5	1	5920000	128	180.42	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	395	N	N	N	N
50	20230919	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-30	5	-1.37	20762630	9646	27.45	2165	2175	2145	2850	1540	2195	2152.46	0.01	776	2218	2206	2183	2171	2148	2212	2177	6	655	100	1580	5	1	5920000	128	180.42	1.16	12	0.16	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	386	N	N	N	N
51	20230919	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-30	5	-1.37	20751805	9641	27.43	2165	2175	2145	2850	1540	2195	2152.45	0.01	776	2218	2206	2183	2171	2148	2212	2177	6	655	100	1580	5	1	5920000	128	180.42	1.16	12	0.16	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	386	N	N	N	N
52	20230919	141052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-30	5	-1.37	2368570	1094	3.11	2165	2175	2165	2850	1540	2195	2165.05	0.01	-189	2218	2206	2183	2171	2148	2212	2177	6	655	100	1580	5	1	5920000	128	180.42	1.16	12	0.02	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	386	N	N	N	N
53	20230919	131030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-30	5	-1.37	2264650	1046	2.98	2165	2175	2165	2850	1540	2195	2165.06	0.01	-141	2218	2206	2183	2171	2148	2212	2177	6	655	100	1580	5	1	5920000	128	180.42	1.16	12	0.02	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	386	N	N	N	N
54	20230919	121046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-30	5	-1.37	1994000	921	2.62	2165	2175	2165	2850	1540	2195	2165.04	0.01	-90	2218	2206	2183	2171	2148	2212	2177	6	655	100	1580	5	1	5920000	128	180.42	1.16	12	0.02	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	386	N	N	N	N
55	20230919	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-30	5	-1.37	1532855	708	2.01	2165	2175	2165	2850	1540	2195	2165.05	0.01	-38	2218	2206	2183	2171	2148	2212	2177	6	655	100	1580	5	1	5920000	128	180.42	1.16	12	0.01	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	386	N	N	N	N
56	20230919	101045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-30	5	-1.37	1257875	581	1.65	2165	2175	2165	2850	1540	2195	2165.02	0.01	0	2218	2206	2183	2171	2148	2212	2177	6	655	100	1580	5	1	5920000	128	180.42	1.16	12	0.01	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	386	N	N	N	N
57	20230919	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.01	0	2218	2206	2183	2171	2148	2212	2177	6	655	100	1580	5	1	5920000	130	182.92	1.18	12	0.00	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억	386	N	N	N	N
58	20230918	161048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	15	2	0.69	76345320	35142	216.05	2180	2195	2160	2830	1530	2180	2172.48	0.01	1063	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	130	182.92	1.18	12	0.59	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.09	N	413630	100	5 억	323	N	N	N	N
59	20230918	151044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	67171115	30958	190.32	2180	2180	2160	2830	1530	2180	2169.75	0.01	1063	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.52	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	323	N	N	N	N
60	20230918	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	62079450	28606	175.86	2180	2180	2160	2830	1530	2180	2170.15	0.01	1063	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	128	180.00	1.16	12	0.48	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	323	N	N	N	N
61	20230918	131043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-15	5	-0.69	58114140	26771	164.58	2180	2180	2160	2830	1530	2180	2170.79	0.01	1063	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	128	180.42	1.16	12	0.45	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	323	N	N	N	N
62	20230918	121053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-15	5	-0.69	55380375	25509	156.82	2180	2180	2160	2830	1530	2180	2171.01	0.01	1063	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	128	180.42	1.16	12	0.43	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	323	N	N	N	N
63	20230918	111031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-10	5	-0.46	51335320	23637	145.32	2180	2180	2160	2830	1530	2180	2171.82	0.01	1063	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.40	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	323	N	N	N	N
64	20230918	101025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	17514660	8035	49.40	2180	2180	2175	2830	1530	2180	2179.80	0.01	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	129	181.67	1.17	12	0.14	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	323	N	N	N	N
65	20230918	091032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	252880	116	0.71	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1560	5	1	5920000	129	181.67	1.17	12	0.00	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	323	N	N	N	N
66	20230915	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	15	2	0.69	35383770	16266	92.56	2165	2180	2165	2810	1520	2165	2175.32	0.01	-21	2185	2175	2165	2155	2145	2170	2150	6	645	100	1550	5	1	5920000	129	181.67	1.17	12	0.27	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	344	N	N	N	N
67	20230915	151036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	15	2	0.69	33343290	15330	87.24	2165	2180	2165	2810	1520	2165	2175.04	0.01	-21	2185	2175	2165	2155	2145	2170	2150	6	645	100	1550	5	1	5920000	129	181.67	1.17	12	0.26	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	344	N	N	N	N
68	20230915	141043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	15	2	0.69	22672280	10424	59.32	2165	2180	2165	2810	1520	2165	2175.01	0.01	-21	2185	2175	2165	2155	2145	2170	2150	6	645	100	1550	5	1	5920000	129	181.67	1.17	12	0.18	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	344	N	N	N	N
69	20230915	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	15	2	0.69	18310100	8423	47.93	2165	2180	2165	2810	1520	2165	2173.82	0.01	-21	2185	2175	2165	2155	2145	2170	2150	6	645	100	1550	5	1	5920000	129	181.67	1.17	12	0.14	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	344	N	N	N	N
70	20230915	121036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	11735990	5401	30.73	2165	2175	2165	2810	1520	2165	2172.93	0.01	-21	2185	2175	2165	2155	2145	2170	2150	6	645	100	1550	5	1	5920000	129	181.25	1.17	12	0.09	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	344	N	N	N	N
71	20230915	111046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	11332365	5215	29.68	2165	2175	2165	2810	1520	2165	2173.03	0.01	-21	2185	2175	2165	2155	2145	2170	2150	6	645	100	1550	5	1	5920000	129	181.25	1.17	12	0.09	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	344	N	N	N	N
72	20230915	101044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	4252740	1960	11.15	2165	2170	2165	2810	1520	2165	2169.77	0.01	-18	2185	2175	2165	2155	2145	2170	2150	6	645	100	1550	5	1	5920000	128	180.83	1.17	12	0.03	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	344	N	N	N	N
73	20230915	091031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	2185	2175	2165	2155	2145	2170	2150	6	645	100	1550	5	1	5920000	128	180.42	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	344	N	N	N	N
74	20230914	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	38045075	17573	101.13	2170	2175	2155	2820	1520	2170	2164.97	0.00	-382	2196	2182	2156	2142	2116	2190	2150	6	650	100	1560	5	1	5920000	128	180.42	1.16	12	0.30	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	207	N	N	N	N
75	20230914	151007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-15	5	-0.69	37993115	17549	100.99	2170	2175	2155	2820	1520	2170	2164.97	0.00	-382	2196	2182	2156	2142	2116	2190	2150	6	650	100	1560	5	1	5920000	128	179.58	1.16	12	0.30	12.00	1861.00	2365	20230706	-8.88	1980	20221108	8.84	2365	-8.88	20230706	1985	8.56	20230103	2365	-8.88	20230706	1980	8.84	20221108	0.09	N	413630	100	5 억	207	N	N	N	N
76	20230914	141036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	36105285	16673	95.95	2170	2175	2160	2820	1520	2170	2165.49	0.00	137	2196	2182	2156	2142	2116	2190	2150	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.28	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	207	N	N	N	N
77	20230914	131013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	36105285	16673	95.95	2170	2175	2160	2820	1520	2170	2165.49	0.00	137	2196	2182	2156	2142	2116	2190	2150	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.28	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	207	N	N	N	N
78	20230914	121022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	36105285	16673	95.95	2170	2175	2160	2820	1520	2170	2165.49	0.00	137	2196	2182	2156	2142	2116	2190	2150	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.28	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	207	N	N	N	N
79	20230914	111014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	26599065	12272	70.62	2170	2175	2165	2820	1520	2170	2167.46	0.00	128	2196	2182	2156	2142	2116	2190	2150	6	650	100	1560	5	1	5920000	128	180.42	1.16	12	0.21	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	207	N	N	N	N
80	20230914	101008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	4668355	2149	12.37	2170	2175	2170	2820	1520	2170	2172.34	0.00	0	2196	2182	2156	2142	2116	2190	2150	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.04	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	207	N	N	N	N
81	20230914	091026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.00	0	2196	2182	2156	2142	2116	2190	2150	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.00	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	207	N	N	N	N
82	20230913	161031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	37465535	17377	910.27	2150	2170	2130	2795	1505	2150	2156.04	0.01	-1028	2160	2155	2150	2145	2140	2152	2142	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.29	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
83	20230913	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	37439495	17365	909.64	2150	2170	2130	2795	1505	2150	2156.03	0.01	-1029	2160	2155	2150	2145	2140	2152	2142	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.29	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
84	20230913	141031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	36043705	16721	875.90	2150	2170	2130	2795	1505	2150	2155.60	0.01	-1010	2160	2155	2150	2145	2140	2152	2142	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.28	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
85	20230913	131001	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	33429315	15513	812.62	2150	2170	2130	2795	1505	2150	2154.92	0.01	-157	2160	2155	2150	2145	2140	2152	2142	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.26	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
86	20230913	121027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	33418475	15508	812.36	2150	2170	2130	2795	1505	2150	2154.92	0.01	-160	2160	2155	2150	2145	2140	2152	2142	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.26	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
87	20230913	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	15	2	0.70	27606940	12823	671.71	2150	2165	2130	2795	1505	2150	2152.92	0.01	-163	2160	2155	2150	2145	2140	2152	2142	6	645	100	1540	5	1	5920000	128	180.42	1.16	12	0.22	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
88	20230913	101011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	14752700	6868	359.77	2150	2150	2130	2795	1505	2150	2148.03	0.01	-166	2160	2155	2150	2145	2140	2152	2142	6	645	100	1540	5	1	5920000	127	179.17	1.16	12	0.12	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
89	20230913	091004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	2160	2155	2150	2145	2140	2152	2142	6	645	100	1540	5	1	5920000	127	179.17	1.16	12	0.00	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
90	20230912	161002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	4108220	1909	13.07	2155	2155	2145	2805	1515	2160	2152.03	0.01	0	2196	2177	2141	2122	2086	2187	2132	6	645	100	1550	5	1	5920000	127	179.17	1.16	12	0.03	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
91	20230912	151011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	4058770	1886	12.92	2155	2155	2145	2805	1515	2160	2152.05	0.01	0	2196	2177	2141	2122	2086	2187	2132	6	645	100	1550	5	1	5920000	128	179.58	1.16	12	0.03	12.00	1861.00	2365	20230706	-8.88	1980	20221108	8.84	2365	-8.88	20230706	1985	8.56	20230103	2365	-8.88	20230706	1980	8.84	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
92	20230912	141009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	2868960	1332	9.12	2155	2155	2150	2805	1515	2160	2153.87	0.01	0	2196	2177	2141	2122	2086	2187	2132	6	645	100	1550	5	1	5920000	128	179.58	1.16	12	0.02	12.00	1861.00	2365	20230706	-8.88	1980	20221108	8.84	2365	-8.88	20230706	1985	8.56	20230103	2365	-8.88	20230706	1980	8.84	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
93	20230912	130955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	651465	303	2.07	2155	2155	2150	2805	1515	2160	2150.05	0.01	0	2196	2177	2141	2122	2086	2187	2132	6	645	100	1550	5	1	5920000	127	179.17	1.16	12	0.01	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
94	20230912	120956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	629965	293	2.01	2155	2155	2150	2805	1515	2160	2150.05	0.01	0	2196	2177	2141	2122	2086	2187	2132	6	645	100	1550	5	1	5920000	127	179.17	1.16	12	0.00	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
95	20230912	111004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	2196	2177	2141	2122	2086	2187	2132	6	645	100	1550	5	1	5920000	128	180.00	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
96	20230912	100952	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	2196	2177	2141	2122	2086	2187	2132	6	645	100	1550	5	1	5920000	128	180.00	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
97	20230912	091016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	2196	2177	2141	2122	2086	2187	2132	6	645	100	1550	5	1	5920000	128	180.00	1.16	12	0.00	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	397	N	N	N	N
98	20230911	160955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	31210160	14603	117.19	2155	2160	2105	2830	1530	2180	2137.24	0.00	251	2200	2190	2170	2160	2140	2195	2165	6	650	100	1560	5	1	5920000	128	180.00	1.16	12	0.25	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	146	N	N	N	N
99	20230911	150956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	30562160	14303	114.78	2155	2160	2105	2830	1530	2180	2136.77	0.00	251	2200	2190	2170	2160	2140	2195	2165	6	650	100	1560	5	1	5920000	128	180.00	1.16	12	0.24	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	146	N	N	N	N
100	20230911	141007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-25	5	-1.15	30493195	14271	114.53	2155	2160	2105	2830	1530	2180	2136.72	0.00	251	2200	2190	2170	2160	2140	2195	2165	6	650	100	1560	5	1	5920000	128	179.58	1.16	12	0.24	12.00	1861.00	2365	20230706	-8.88	1980	20221108	8.84	2365	-8.88	20230706	1985	8.56	20230103	2365	-8.88	20230706	1980	8.84	20221108	0.09	N	413630	100	5 억	146	N	N	N	N
101	20230911	130940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	29808560	13954	111.98	2155	2160	2105	2830	1530	2180	2136.20	0.00	251	2200	2190	2170	2160	2140	2195	2165	6	650	100	1560	5	1	5920000	128	180.00	1.16	12	0.24	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.09	N	413630	100	5 억	146	N	N	N	N
102	20230911	120956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-30	5	-1.38	29476925	13800	110.75	2155	2160	2105	2830	1530	2180	2136.01	0.00	251	2200	2190	2170	2160	2140	2195	2165	6	650	100	1560	5	1	5920000	127	179.17	1.16	12	0.23	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.09	N	413630	100	5 억	146	N	N	N	N
103	20230911	110938	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-30	5	-1.38	29027575	13591	109.07	2155	2160	2105	2830	1530	2180	2135.79	0.00	251	2200	2190	2170	2160	2140	2195	2165	6	650	100	1560	5	1	5920000	127	179.17	1.16	12	0.23	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.09	N	413630	100	5 억	146	N	N	N	N
104	20230911	100939	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-30	5	-1.38	18253925	8580	68.85	2155	2160	2105	2830	1530	2180	2127.50	0.00	251	2200	2190	2170	2160	2140	2195	2165	6	650	100	1560	5	1	5920000	127	179.17	1.16	12	0.14	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.09	N	413630	100	5 억	146	N	N	N	N
105	20230911	090937	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.00	0	2200	2190	2170	2160	2140	2195	2165	6	650	100	1560	5	1	5920000	129	181.67	1.17	12	0.00	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	146	N	N	N	N
106	20230908	161002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	10	2	0.46	26978130	12461	74.68	2170	2180	2150	2820	1520	2170	2165.01	0.00	5020	2186	2177	2166	2157	2146	2180	2160	6	650	100	1560	5	1	5920000	129	181.67	1.17	12	0.21	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.09	N	413630	100	5 억	126	N	N	N	N
107	20230908	151003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	21605680	9991	59.88	2170	2180	2150	2820	1520	2170	2162.51	0.00	4886	2186	2177	2166	2157	2146	2180	2160	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.17	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	126	N	N	N	N
108	20230908	140951	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	19117160	8846	53.02	2170	2180	2150	2820	1520	2170	2161.11	0.00	4019	2186	2177	2166	2157	2146	2180	2160	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.15	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	126	N	N	N	N
109	20230908	131000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	17006055	7875	47.20	2170	2180	2150	2820	1520	2170	2159.50	0.00	3083	2186	2177	2166	2157	2146	2180	2160	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.13	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	126	N	N	N	N
110	20230908	121013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	15158215	7026	42.11	2170	2180	2150	2820	1520	2170	2157.45	0.00	2260	2186	2177	2166	2157	2146	2180	2160	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.12	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	126	N	N	N	N
111	20230908	111006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	13458805	6244	37.42	2170	2180	2150	2820	1520	2170	2155.48	0.00	1478	2186	2177	2166	2157	2146	2180	2160	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.11	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	126	N	N	N	N
112	20230908	100959	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	11555495	5367	32.17	2170	2180	2150	2820	1520	2170	2153.06	0.00	602	2186	2177	2166	2157	2146	2180	2160	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.09	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.09	N	413630	100	5 억	126	N	N	N	N
113	20230908	091007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	6510	3	0.02	2170	2170	2170	2820	1520	2170	2170.00	0.00	0	2186	2177	2166	2157	2146	2180	2160	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.00	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.09	N	413630	100	5 억	126	N	N	N	N
114	20230907	160948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	36184460	16685	156.40	2170	2175	2155	2820	1520	2170	2168.68	0.00	25	2180	2175	2165	2160	2150	2177	2162	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.28	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	127	N	N	N	N
115	20230907	150953	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	36138890	16664	156.21	2170	2175	2155	2820	1520	2170	2168.68	0.00	25	2180	2175	2165	2160	2150	2177	2162	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.28	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	127	N	N	N	N
116	20230907	140952	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	28577440	13170	123.45	2170	2175	2160	2820	1520	2170	2169.89	0.00	-1	2180	2175	2165	2160	2150	2177	2162	6	650	100	1560	5	1	5920000	128	180.42	1.16	12	0.22	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.33	N	413630	100	5 억	127	N	N	N	N
117	20230907	130947	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	5	2	0.23	7103135	3274	30.69	2170	2175	2160	2820	1520	2170	2169.56	0.00	-1	2180	2175	2165	2160	2150	2177	2162	6	650	100	1560	5	1	5920000	129	181.25	1.17	12	0.06	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.33	N	413630	100	5 억	127	N	N	N	N
118	20230907	121002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	2742260	1269	11.90	2170	2170	2160	2820	1520	2170	2160.96	0.00	-1	2180	2175	2165	2160	2150	2177	2162	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.02	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	127	N	N	N	N
119	20230907	110950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	2510070	1162	10.89	2170	2170	2160	2820	1520	2170	2160.13	0.00	-1	2180	2175	2165	2160	2150	2177	2162	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.02	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	127	N	N	N	N
120	20230907	100950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-10	5	-0.46	2289725	1060	9.94	2170	2170	2160	2820	1520	2170	2160.12	0.00	-1	2180	2175	2165	2160	2150	2177	2162	6	650	100	1560	5	1	5920000	128	180.00	1.16	12	0.02	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.33	N	413630	100	5 억	127	N	N	N	N
121	20230907	091005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.00	0	2180	2175	2165	2160	2150	2177	2162	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.00	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	127	N	N	N	N
122	20230906	160950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	23123730	10668	64.25	2170	2170	2155	2795	1505	2150	2167.58	0.00	-23	2166	2157	2141	2132	2116	2162	2137	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.18	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	150	N	N	N	N
123	20230906	150954	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	23002210	10612	63.91	2170	2170	2155	2795	1505	2150	2167.57	0.00	-22	2166	2157	2141	2132	2116	2162	2137	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.18	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	150	N	N	N	N
124	20230906	140956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	11941795	5514	33.21	2170	2170	2155	2795	1505	2150	2165.72	0.00	-4	2166	2157	2141	2132	2116	2162	2137	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.09	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	150	N	N	N	N
125	20230906	130942	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	9954630	4598	27.69	2170	2170	2155	2795	1505	2150	2164.99	0.00	-4	2166	2157	2141	2132	2116	2162	2137	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.08	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	150	N	N	N	N
126	20230906	120957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	7947380	3673	22.12	2170	2170	2155	2795	1505	2150	2163.73	0.00	-4	2166	2157	2141	2132	2116	2162	2137	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.06	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	150	N	N	N	N
127	20230906	111003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	15	2	0.70	4349520	2011	12.11	2170	2170	2155	2795	1505	2150	2162.86	0.00	-4	2166	2157	2141	2132	2116	2162	2137	6	645	100	1540	5	1	5920000	128	180.42	1.16	12	0.03	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.33	N	413630	100	5 억	150	N	N	N	N
128	20230906	100940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	15	2	0.70	2215930	1024	6.17	2170	2170	2155	2795	1505	2150	2163.99	0.00	0	2166	2157	2141	2132	2116	2162	2137	6	645	100	1540	5	1	5920000	128	180.42	1.16	12	0.02	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.33	N	413630	100	5 억	150	N	N	N	N
129	20230906	090941	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	119350	55	0.33	2170	2170	2170	2795	1505	2150	2170.00	0.00	0	2166	2157	2141	2132	2116	2162	2137	6	645	100	1540	5	1	5920000	128	180.83	1.17	12	0.00	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.33	N	413630	100	5 억	150	N	N	N	N
130	20230905	160940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	35675805	16605	223.61	2125	2150	2125	2785	1505	2145	2148.50	0.00	-8	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	5920000	127	179.17	1.16	12	0.28	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.33	N	413630	100	5 억	158	N	N	N	N
131	20230905	150955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	35652155	16594	223.46	2125	2150	2125	2785	1505	2145	2148.50	0.00	-8	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	5920000	127	178.75	1.15	12	0.28	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.33	N	413630	100	5 억	158	N	N	N	N
132	20230905	140952	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	34339205	15983	215.23	2125	2150	2125	2785	1505	2145	2148.48	0.00	-8	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	5920000	127	178.75	1.15	12	0.27	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.33	N	413630	100	5 억	158	N	N	N	N
133	20230905	130934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	32056965	14919	200.90	2125	2150	2125	2785	1505	2145	2148.73	0.00	-8	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	5920000	127	179.17	1.16	12	0.25	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.33	N	413630	100	5 억	158	N	N	N	N
134	20230905	120935	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	31837665	14817	199.53	2125	2150	2125	2785	1505	2145	2148.73	0.00	-8	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	5920000	127	179.17	1.16	12	0.25	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.33	N	413630	100	5 억	158	N	N	N	N
135	20230905	110942	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	3013350	1410	18.99	2125	2140	2125	2785	1505	2145	2137.13	0.00	-6	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	5920000	127	178.33	1.15	12	0.02	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.33	N	413630	100	5 억	158	N	N	N	N
136	20230905	100930	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	655070	308	4.15	2125	2135	2125	2785	1505	2145	2126.85	0.00	-6	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	5920000	126	177.92	1.15	12	0.01	12.00	1861.00	2365	20230706	-9.73	1980	20221108	7.83	2365	-9.73	20230706	1985	7.56	20230103	2365	-9.73	20230706	1980	7.83	20221108	0.33	N	413630	100	5 억	158	N	N	N	N
137	20230905	090931	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	2168	2156	2138	2126	2108	2147	2117	6	640	100	1540	5	1	5920000	127	178.75	1.15	12	0.00	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.33	N	413630	100	5 억	158	N	N	N	N
138	20230904	160924	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	15889510	7426	56.20	2150	2150	2120	2780	1500	2140	2139.71	0.00	-10	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5920000	127	178.75	1.15	12	0.13	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.33	N	413630	100	5 억	168	N	N	N	N
139	20230904	150911	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	15865965	7415	56.11	2150	2150	2120	2780	1500	2140	2139.71	0.00	-10	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5920000	127	178.33	1.15	12	0.13	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.33	N	413630	100	5 억	168	N	N	N	N
140	20230904	140911	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	14434600	6745	51.04	2150	2150	2120	2780	1500	2140	2140.04	0.00	-10	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5920000	126	177.92	1.15	12	0.11	12.00	1861.00	2365	20230706	-9.73	1980	20221108	7.83	2365	-9.73	20230706	1985	7.56	20230103	2365	-9.73	20230706	1980	7.83	20221108	0.33	N	413630	100	5 억	168	N	N	N	N
141	20230904	130923	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	14434600	6745	51.04	2150	2150	2120	2780	1500	2140	2140.04	0.00	-10	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5920000	126	177.92	1.15	12	0.11	12.00	1861.00	2365	20230706	-9.73	1980	20221108	7.83	2365	-9.73	20230706	1985	7.56	20230103	2365	-9.73	20230706	1980	7.83	20221108	0.33	N	413630	100	5 억	168	N	N	N	N
142	20230904	120907	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	10630300	4965	37.57	2150	2150	2120	2780	1500	2140	2141.05	0.00	-10	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5920000	127	178.75	1.15	12	0.08	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.33	N	413630	100	5 억	168	N	N	N	N
143	20230904	110850	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	6342895	2962	22.42	2150	2150	2120	2780	1500	2140	2141.42	0.00	0	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5920000	126	177.08	1.14	12	0.05	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.33	N	413630	100	5 억	168	N	N	N	N
144	20230904	100855	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	5799385	2706	20.48	2150	2150	2140	2780	1500	2140	2143.16	0.00	0	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5920000	127	178.33	1.15	12	0.05	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.33	N	413630	100	5 억	168	N	N	N	N
145	20230904	090906	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	2156	2147	2131	2122	2106	2152	2127	6	640	100	1540	5	1	5920000	127	178.33	1.15	12	0.00	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.33	N	413630	100	5 억	168	N	N	N	N
146	20230901	160900	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	28209650	13214	52.79	2115	2140	2115	2755	1485	2120	2134.83	0.00	10023	2150	2135	2105	2090	2060	2142	2097	6	635	100	1520	5	1	5920000	127	178.33	1.15	12	0.22	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.33	N	413630	100	5 억	145	N	N	N	N
147	20230901	150913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	27276010	12777	51.04	2115	2140	2115	2755	1485	2120	2134.77	0.00	9758	2150	2135	2105	2090	2060	2142	2097	6	635	100	1520	5	1	5920000	127	178.33	1.15	12	0.22	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.33	N	413630	100	5 억	145	N	N	N	N
148	20230901	140913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	23344135	10936	43.69	2115	2140	2115	2755	1485	2120	2134.61	0.00	7946	2150	2135	2105	2090	2060	2142	2097	6	635	100	1520	5	1	5920000	127	178.33	1.15	12	0.18	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.33	N	413630	100	5 억	145	N	N	N	N
149	20230901	130845	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	17134205	8033	32.09	2115	2140	2115	2755	1485	2120	2132.98	0.00	6075	2150	2135	2105	2090	2060	2142	2097	6	635	100	1520	5	1	5920000	126	177.92	1.15	12	0.14	12.00	1861.00	2365	20230706	-9.73	1980	20221108	7.83	2365	-9.73	20230706	1985	7.56	20230103	2365	-9.73	20230706	1980	7.83	20221108	0.33	N	413630	100	5 억	145	N	N	N	N
150	20230901	120857	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	13158620	6173	24.66	2115	2140	2115	2755	1485	2120	2131.64	0.00	4215	2150	2135	2105	2090	2060	2142	2097	6	635	100	1520	5	1	5920000	127	178.33	1.15	12	0.10	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.33	N	413630	100	5 억	145	N	N	N	N
151	20230901	110855	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	9294430	4364	17.43	2115	2130	2115	2755	1485	2120	2129.80	0.00	2443	2150	2135	2105	2090	2060	2142	2097	6	635	100	1520	5	1	5920000	126	177.08	1.14	12	0.07	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.33	N	413630	100	5 억	145	N	N	N	N
152	20230901	100851	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	2293895	1077	4.30	2115	2130	2115	2755	1485	2120	2129.89	0.00	576	2150	2135	2105	2090	2060	2142	2097	6	635	100	1520	5	1	5920000	126	177.50	1.14	12	0.02	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.33	N	413630	100	5 억	145	N	N	N	N
153	20230901	090838	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2150	2135	2105	2090	2060	2142	2097	6	635	100	1520	5	1	5920000	126	176.67	1.14	12	0.00	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.33	N	413630	100	5 억	145	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History