KissMeData/241520/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161004	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2960	-35	5	-1.17	183946605	62875	189.26	2860	2975	2860	3890	2100	2995	2925.59	0.89	3661	3031	3012	2976	2957	2921	3022	2967	139	895	500	2090	5	1	27811403	823	5.21	0.88	12	0.23	568.00	3363.00	5030	20230215	-41.15	2860	20230927	3.50	5030	-41.15	20230215	2860	3.50	20230927	5030	-41.15	20230215	2860	3.50	20230927	5.29	N	241520	500	139 억	247769	N	N	4	N	N
3	20230927	151015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2930	-65	5	-2.17	161987385	55423	166.83	2860	2975	2860	3890	2100	2995	2922.75	0.89	3909	3031	3012	2976	2957	2921	3022	2967	139	895	500	2090	5	1	27811403	815	5.16	0.87	12	0.20	568.00	3363.00	5030	20230215	-41.75	2860	20230927	2.45	5030	-41.75	20230215	2860	2.45	20230927	5030	-41.75	20230215	2860	2.45	20230927	5.29	N	241520	500	139 억	247769	N	N	7	N	N
4	20230927	141015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2940	-55	5	-1.84	104400330	35685	107.42	2860	2975	2860	3890	2100	2995	2925.61	0.89	2459	3031	3012	2976	2957	2921	3022	2967	139	895	500	2090	5	1	27811403	818	5.18	0.87	12	0.13	568.00	3363.00	5030	20230215	-41.55	2860	20230927	2.80	5030	-41.55	20230215	2860	2.80	20230927	5030	-41.55	20230215	2860	2.80	20230927	5.29	N	241520	500	139 억	247769	N	N	7	N	N
5	20230927	131000	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2935	-60	5	-2.00	96584280	33023	99.40	2860	2975	2860	3890	2100	2995	2924.76	0.89	1643	3031	3012	2976	2957	2921	3022	2967	139	895	500	2090	5	1	27811403	816	5.17	0.87	12	0.12	568.00	3363.00	5030	20230215	-41.65	2860	20230927	2.62	5030	-41.65	20230215	2860	2.62	20230927	5030	-41.65	20230215	2860	2.62	20230927	5.29	N	241520	500	139 억	247769	N	N	7	N	N
6	20230927	121000	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2940	-55	5	-1.84	87307665	29857	89.87	2860	2975	2860	3890	2100	2995	2924.19	0.89	95	3031	3012	2976	2957	2921	3022	2967	139	895	500	2090	5	1	27811403	818	5.18	0.87	12	0.11	568.00	3363.00	5030	20230215	-41.55	2860	20230927	2.80	5030	-41.55	20230215	2860	2.80	20230927	5030	-41.55	20230215	2860	2.80	20230927	5.29	N	241520	500	139 억	247769	N	N	7	N	N
7	20230927	111010	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2945	-50	5	-1.67	84913615	29044	87.43	2860	2975	2860	3890	2100	2995	2923.62	0.89	143	3031	3012	2976	2957	2921	3022	2967	139	895	500	2090	5	1	27811403	819	5.18	0.88	12	0.10	568.00	3363.00	5030	20230215	-41.45	2860	20230927	2.97	5030	-41.45	20230215	2860	2.97	20230927	5030	-41.45	20230215	2860	2.97	20230927	5.29	N	241520	500	139 억	247769	N	N	7	N	N
8	20230927	101002	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2930	-65	5	-2.17	61109715	20937	63.02	2860	2975	2860	3890	2100	2995	2918.74	0.89	302	3031	3012	2976	2957	2921	3022	2967	139	895	500	2090	5	1	27811403	815	5.16	0.87	12	0.08	568.00	3363.00	5030	20230215	-41.75	2860	20230927	2.45	5030	-41.75	20230215	2860	2.45	20230927	5030	-41.75	20230215	2860	2.45	20230927	5.29	N	241520	500	139 억	247769	N	N	7	N	N
9	20230927	091021	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2945	-50	5	-1.67	21304955	7402	22.28	2860	2975	2860	3890	2100	2995	2878.27	0.89	316	3031	3012	2976	2957	2921	3022	2967	139	895	500	2090	5	1	27811403	819	5.18	0.88	12	0.03	568.00	3363.00	5030	20230215	-41.45	2860	20230927	2.97	5030	-41.45	20230215	2860	2.97	20230927	5030	-41.45	20230215	2860	2.97	20230927	5.29	N	241520	500	139 억	247769	N	N	7	N	N
10	20230926	161001	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2995	30	2	1.01	98062080	33141	42.07	2980	2995	2940	3850	2080	2965	2958.93	0.92	-7430	3038	3001	2983	2946	2928	2992	2937	139	885	500	2070	5	1	27811403	833	5.27	0.89	12	0.12	568.00	3363.00	5030	20230215	-40.46	2940	20230926	1.87	5030	-40.46	20230215	2940	1.87	20230926	5030	-40.46	20230215	2940	1.87	20230926	5.36	N	241520	500	139 억	255199	N	N	7	N	N
11	20230926	151000	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2945	-20	5	-0.67	87867070	29711	37.71	2980	2995	2940	3850	2080	2965	2957.39	0.92	-7076	3038	3001	2983	2946	2928	2992	2937	139	885	500	2070	5	1	27811403	819	5.18	0.88	12	0.11	568.00	3363.00	5030	20230215	-41.45	2940	20230926	0.17	5030	-41.45	20230215	2940	0.17	20230926	5030	-41.45	20230215	2940	0.17	20230926	5.36	N	241520	500	139 억	255199	N	N	9	N	N
12	20230926	140954	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2940	-25	5	-0.84	82055940	27736	35.21	2980	2995	2940	3850	2080	2965	2958.46	0.92	-7074	3038	3001	2983	2946	2928	2992	2937	139	885	500	2070	5	1	27811403	818	5.18	0.87	12	0.10	568.00	3363.00	5030	20230215	-41.55	2940	20230926	0.00	5030	-41.55	20230215	2940	0.00	20230926	5030	-41.55	20230215	2940	0.00	20230926	5.36	N	241520	500	139 억	255199	N	N	9	N	N
13	20230926	130957	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2960	-5	5	-0.17	74213080	25071	31.82	2980	2995	2945	3850	2080	2965	2960.12	0.92	-7067	3038	3001	2983	2946	2928	2992	2937	139	885	500	2070	5	1	27811403	823	5.21	0.88	12	0.09	568.00	3363.00	5030	20230215	-41.15	2945	20230926	0.51	5030	-41.15	20230215	2945	0.51	20230926	5030	-41.15	20230215	2945	0.51	20230926	5.36	N	241520	500	139 억	255199	N	N	9	N	N
14	20230926	121005	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2970	5	2	0.17	53589745	18082	22.95	2980	2995	2950	3850	2080	2965	2963.71	0.92	-7369	3038	3001	2983	2946	2928	2992	2937	139	885	500	2070	5	1	27811403	826	5.23	0.88	12	0.07	568.00	3363.00	5030	20230215	-40.95	2950	20230926	0.68	5030	-40.95	20230215	2950	0.68	20230926	5030	-40.95	20230215	2950	0.68	20230926	5.36	N	241520	500	139 억	255199	N	N	9	N	N
15	20230926	110959	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2960	-5	5	-0.17	47009370	15857	20.13	2980	2995	2950	3850	2080	2965	2964.58	0.92	-6153	3038	3001	2983	2946	2928	2992	2937	139	885	500	2070	5	1	27811403	823	5.21	0.88	12	0.06	568.00	3363.00	5030	20230215	-41.15	2950	20230926	0.34	5030	-41.15	20230215	2950	0.34	20230926	5030	-41.15	20230215	2950	0.34	20230926	5.36	N	241520	500	139 억	255199	N	N	9	N	N
16	20230926	101000	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2970	5	2	0.17	29805785	10039	12.74	2980	2995	2950	3850	2080	2965	2969.00	0.92	-4436	3038	3001	2983	2946	2928	2992	2937	139	885	500	2070	5	1	27811403	826	5.23	0.88	12	0.04	568.00	3363.00	5030	20230215	-40.95	2950	20230926	0.68	5030	-40.95	20230215	2950	0.68	20230926	5030	-40.95	20230215	2950	0.68	20230926	5.36	N	241520	500	139 억	255199	N	N	9	N	N
17	20230926	091001	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2995	30	2	1.01	2108585	711	0.90	2980	2995	2960	3850	2080	2965	2965.66	0.92	36	3038	3001	2983	2946	2928	2992	2937	139	885	500	2070	5	1	27811403	833	5.27	0.89	12	0.00	568.00	3363.00	5030	20230215	-40.46	2960	20230926	1.18	5030	-40.46	20230215	2960	1.18	20230926	5030	-40.46	20230215	2960	1.18	20230926	5.36	N	241520	500	139 억	255199	N	N	9	N	N
18	20230925	161001	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2965	-45	5	-1.50	230814330	77299	111.94	2970	3020	2965	3910	2110	3010	2985.99	0.93	-4408	3163	3086	3043	2966	2923	3065	2945	139	900	500	2100	5	1	27811403	825	5.22	0.88	12	0.28	568.00	3363.00	5030	20230215	-41.05	2965	20230925	0.00	5030	-41.05	20230215	2965	0.00	20230925	5030	-41.05	20230215	2965	0.00	20230925	5.38	N	241520	500	139 억	259607	N	N	9	N	N
19	20230925	151004	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	3000	-10	5	-0.33	171887685	57465	83.21	2970	3020	2970	3910	2110	3010	2991.17	0.93	-5945	3163	3086	3043	2966	2923	3065	2945	139	900	500	2100	5	1	27811403	834	5.28	0.89	12	0.21	568.00	3363.00	5030	20230215	-40.36	2970	20230925	1.01	5030	-40.36	20230215	2970	1.01	20230925	5030	-40.36	20230215	2970	1.01	20230925	5.38	N	241520	500	139 억	259607	N	N	11	N	N
20	20230925	140947	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2990	-20	5	-0.66	144233920	48219	69.82	2970	3020	2970	3910	2110	3010	2991.23	0.93	-3419	3163	3086	3043	2966	2923	3065	2945	139	900	500	2100	5	1	27811403	832	5.26	0.89	12	0.17	568.00	3363.00	5030	20230215	-40.56	2970	20230925	0.67	5030	-40.56	20230215	2970	0.67	20230925	5030	-40.56	20230215	2970	0.67	20230925	5.38	N	241520	500	139 억	259607	N	N	11	N	N
21	20230925	130953	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2995	-15	5	-0.50	135819620	45406	65.75	2970	3020	2970	3910	2110	3010	2991.23	0.93	-2351	3163	3086	3043	2966	2923	3065	2945	139	900	500	2100	5	1	27811403	833	5.27	0.89	12	0.16	568.00	3363.00	5030	20230215	-40.46	2970	20230925	0.84	5030	-40.46	20230215	2970	0.84	20230925	5030	-40.46	20230215	2970	0.84	20230925	5.38	N	241520	500	139 억	259607	N	N	11	N	N
22	20230925	120958	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2990	-20	5	-0.66	106943340	35723	51.73	2970	3020	2970	3910	2110	3010	2993.68	0.93	-3324	3163	3086	3043	2966	2923	3065	2945	139	900	500	2100	5	1	27811403	832	5.26	0.89	12	0.13	568.00	3363.00	5030	20230215	-40.56	2970	20230925	0.67	5030	-40.56	20230215	2970	0.67	20230925	5030	-40.56	20230215	2970	0.67	20230925	5.38	N	241520	500	139 억	259607	N	N	11	N	N
23	20230925	110953	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	3000	-10	5	-0.33	77831310	25984	37.63	2970	3020	2970	3910	2110	3010	2995.36	0.93	491	3163	3086	3043	2966	2923	3065	2945	139	900	500	2100	5	1	27811403	834	5.28	0.89	12	0.09	568.00	3363.00	5030	20230215	-40.36	2970	20230925	1.01	5030	-40.36	20230215	2970	1.01	20230925	5030	-40.36	20230215	2970	1.01	20230925	5.38	N	241520	500	139 억	259607	N	N	11	N	N
24	20230925	100956	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	3020	10	2	0.33	62619515	20919	30.29	2970	3020	2970	3910	2110	3010	2993.43	0.93	736	3163	3086	3043	2966	2923	3065	2945	139	900	500	2100	5	1	27811403	840	5.32	0.90	12	0.08	568.00	3363.00	5030	20230215	-39.96	2970	20230925	1.68	5030	-39.96	20230215	2970	1.68	20230925	5030	-39.96	20230215	2970	1.68	20230925	5.38	N	241520	500	139 억	259607	N	N	11	N	N
25	20230925	090952	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	3010	0	3	0.00	22521510	7569	10.96	2970	3010	2970	3910	2110	3010	2975.49	0.93	139	3163	3086	3043	2966	2923	3065	2945	139	900	500	2100	5	1	27811403	837	5.30	0.90	12	0.03	568.00	3363.00	5030	20230215	-40.16	2970	20230925	1.35	5030	-40.16	20230215	2970	1.35	20230925	5030	-40.16	20230215	2970	1.35	20230925	5.38	N	241520	500	139 억	259607	N	N	11	N	N
26	20230922	161029	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3010	-25	5	-0.82	208898350	68927	119.61	3015	3120	3000	3945	2125	3035	3030.72	0.93	406	3085	3060	3035	3010	2985	3047	2997	139	910	500	2120	5	1	27811403	837	5.30	0.90	12	0.25	568.00	3363.00	5030	20230215	-40.16	2995	20230103	0.50	5030	-40.16	20230215	2995	0.50	20230103	5030	-40.16	20230215	2995	0.50	20230103	5.49	N	241520	500	139 억	259201	N	N	11	N	N
27	20230922	151023	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3020	-15	5	-0.49	195309715	64416	111.78	3015	3120	3000	3945	2125	3035	3032.01	0.93	1608	3085	3060	3035	3010	2985	3047	2997	139	910	500	2120	5	1	27811403	840	5.32	0.90	12	0.23	568.00	3363.00	5030	20230215	-39.96	2995	20230103	0.83	5030	-39.96	20230215	2995	0.83	20230103	5030	-39.96	20230215	2995	0.83	20230103	5.49	N	241520	500	139 억	259201	N	N	3	N	N
28	20230922	141021	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3010	-25	5	-0.82	117555465	38980	67.64	3015	3050	3000	3945	2125	3035	3015.79	0.93	308	3085	3060	3035	3010	2985	3047	2997	139	910	500	2120	5	1	27811403	837	5.30	0.90	12	0.14	568.00	3363.00	5030	20230215	-40.16	2995	20230103	0.50	5030	-40.16	20230215	2995	0.50	20230103	5030	-40.16	20230215	2995	0.50	20230103	5.49	N	241520	500	139 억	259201	N	N	3	N	N
29	20230922	130920	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3030	-5	5	-0.16	73566825	24351	42.26	3015	3050	3000	3945	2125	3035	3021.10	0.93	546	3085	3060	3035	3010	2985	3047	2997	139	910	500	2120	5	1	27811403	843	5.33	0.90	12	0.09	568.00	3363.00	5030	20230215	-39.76	2995	20230103	1.17	5030	-39.76	20230215	2995	1.17	20230103	5030	-39.76	20230215	2995	1.17	20230103	5.49	N	241520	500	139 억	259201	N	N	3	N	N
30	20230922	120918	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3030	-5	5	-0.16	65773915	21778	37.79	3015	3050	3000	3945	2125	3035	3020.20	0.93	862	3085	3060	3035	3010	2985	3047	2997	139	910	500	2120	5	1	27811403	843	5.33	0.90	12	0.08	568.00	3363.00	5030	20230215	-39.76	2995	20230103	1.17	5030	-39.76	20230215	2995	1.17	20230103	5030	-39.76	20230215	2995	1.17	20230103	5.49	N	241520	500	139 억	259201	N	N	3	N	N
31	20230922	110913	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3030	-5	5	-0.16	51040790	16926	29.37	3015	3035	3000	3945	2125	3035	3015.53	0.93	1399	3085	3060	3035	3010	2985	3047	2997	139	910	500	2120	5	1	27811403	843	5.33	0.90	12	0.06	568.00	3363.00	5030	20230215	-39.76	2995	20230103	1.17	5030	-39.76	20230215	2995	1.17	20230103	5030	-39.76	20230215	2995	1.17	20230103	5.49	N	241520	500	139 억	259201	N	N	3	N	N
32	20230922	100913	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3030	-5	5	-0.16	28899280	9578	16.62	3015	3035	3000	3945	2125	3035	3017.26	0.93	-1510	3085	3060	3035	3010	2985	3047	2997	139	910	500	2120	5	1	27811403	843	5.33	0.90	12	0.03	568.00	3363.00	5030	20230215	-39.76	2995	20230103	1.17	5030	-39.76	20230215	2995	1.17	20230103	5030	-39.76	20230215	2995	1.17	20230103	5.49	N	241520	500	139 억	259201	N	N	3	N	N
33	20230922	090910	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3035	0	3	0.00	14542250	4832	8.39	3015	3035	3000	3945	2125	3035	3009.57	0.93	-771	3085	3060	3035	3010	2985	3047	2997	139	910	500	2120	5	1	27811403	844	5.34	0.90	12	0.02	568.00	3363.00	5030	20230215	-39.66	2995	20230103	1.34	5030	-39.66	20230215	2995	1.34	20230103	5030	-39.66	20230215	2995	1.34	20230103	5.49	N	241520	500	139 억	259201	N	N	3	N	N
34	20230921	160913	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3035	-20	5	-0.65	165038395	54523	108.51	3055	3060	3010	3970	2140	3055	3026.95	0.95	-6393	3105	3080	3060	3035	3015	3070	3025	139	915	500	2130	5	1	27811403	844	5.34	0.90	12	0.20	568.00	3363.00	5030	20230215	-39.66	2995	20230103	1.34	5030	-39.66	20230215	2995	1.34	20230103	5030	-39.66	20230215	2995	1.34	20230103	5.49	N	241520	500	139 억	265594	N	N	3	N	N
35	20230921	150902	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3040	-15	5	-0.49	158812730	52469	104.43	3055	3060	3010	3970	2140	3055	3026.79	0.95	-6393	3105	3080	3060	3035	3015	3070	3025	139	915	500	2130	5	1	27811403	845	5.35	0.90	12	0.19	568.00	3363.00	5030	20230215	-39.56	2995	20230103	1.50	5030	-39.56	20230215	2995	1.50	20230103	5030	-39.56	20230215	2995	1.50	20230103	5.49	N	241520	500	139 억	265594	N	N	4	N	N
36	20230921	140909	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3030	-25	5	-0.82	125824135	41576	82.75	3055	3060	3010	3970	2140	3055	3026.36	0.95	-2666	3105	3080	3060	3035	3015	3070	3025	139	915	500	2130	5	1	27811403	843	5.33	0.90	12	0.15	568.00	3363.00	5030	20230215	-39.76	2995	20230103	1.17	5030	-39.76	20230215	2995	1.17	20230103	5030	-39.76	20230215	2995	1.17	20230103	5.49	N	241520	500	139 억	265594	N	N	4	N	N
37	20230921	130905	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3030	-25	5	-0.82	102723490	33922	67.51	3055	3060	3010	3970	2140	3055	3028.23	0.95	-3479	3105	3080	3060	3035	3015	3070	3025	139	915	500	2130	5	1	27811403	843	5.33	0.90	12	0.12	568.00	3363.00	5030	20230215	-39.76	2995	20230103	1.17	5030	-39.76	20230215	2995	1.17	20230103	5030	-39.76	20230215	2995	1.17	20230103	5.49	N	241520	500	139 억	265594	N	N	4	N	N
38	20230921	120857	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3030	-25	5	-0.82	96318930	31807	63.30	3055	3060	3010	3970	2140	3055	3028.23	0.95	-1813	3105	3080	3060	3035	3015	3070	3025	139	915	500	2130	5	1	27811403	843	5.33	0.90	12	0.11	568.00	3363.00	5030	20230215	-39.76	2995	20230103	1.17	5030	-39.76	20230215	2995	1.17	20230103	5030	-39.76	20230215	2995	1.17	20230103	5.49	N	241520	500	139 억	265594	N	N	4	N	N
39	20230921	110917	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3030	-25	5	-0.82	85652680	28285	56.29	3055	3060	3010	3970	2140	3055	3028.20	0.95	-1195	3105	3080	3060	3035	3015	3070	3025	139	915	500	2130	5	1	27811403	843	5.33	0.90	12	0.10	568.00	3363.00	5030	20230215	-39.76	2995	20230103	1.17	5030	-39.76	20230215	2995	1.17	20230103	5030	-39.76	20230215	2995	1.17	20230103	5.49	N	241520	500	139 억	265594	N	N	4	N	N
40	20230921	100859	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3035	-20	5	-0.65	70890270	23395	46.56	3055	3060	3010	3970	2140	3055	3030.15	0.95	446	3105	3080	3060	3035	3015	3070	3025	139	915	500	2130	5	1	27811403	844	5.34	0.90	12	0.08	568.00	3363.00	5030	20230215	-39.66	2995	20230103	1.34	5030	-39.66	20230215	2995	1.34	20230103	5030	-39.66	20230215	2995	1.34	20230103	5.49	N	241520	500	139 억	265594	N	N	4	N	N
41	20230921	090904	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3045	-10	5	-0.33	49608185	16377	32.59	3055	3060	3010	3970	2140	3055	3029.14	0.95	1759	3105	3080	3060	3035	3015	3070	3025	139	915	500	2130	5	1	27811403	847	5.36	0.91	12	0.06	568.00	3363.00	5030	20230215	-39.46	2995	20230103	1.67	5030	-39.46	20230215	2995	1.67	20230103	5030	-39.46	20230215	2995	1.67	20230103	5.49	N	241520	500	139 억	265594	N	N	4	N	N
42	20230920	160910	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3055	-15	5	-0.49	152774195	49913	120.62	3085	3085	3040	3990	2150	3070	3061.01	0.98	-7570	3113	3091	3068	3046	3023	3102	3057	139	920	500	2140	5	1	27811403	850	5.38	0.91	12	0.18	568.00	3363.00	5030	20230215	-39.26	2995	20230103	2.00	5030	-39.26	20230215	2995	2.00	20230103	5030	-39.26	20230215	2995	2.00	20230103	5.44	N	241520	500	139 억	273164	N	N	4	N	N
43	20230920	150846	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	-5	5	-0.16	139858110	45690	110.42	3085	3085	3040	3990	2150	3070	3061.02	0.98	-7020	3113	3091	3068	3046	3023	3102	3057	139	920	500	2140	5	1	27811403	852	5.40	0.91	12	0.16	568.00	3363.00	5030	20230215	-39.07	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5030	-39.07	20230215	2995	2.34	20230103	5.44	N	241520	500	139 억	273164	N	N	6	N	N
44	20230920	140858	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	-5	5	-0.16	137520520	44926	108.57	3085	3085	3040	3990	2150	3070	3061.05	0.98	-7020	3113	3091	3068	3046	3023	3102	3057	139	920	500	2140	5	1	27811403	852	5.40	0.91	12	0.16	568.00	3363.00	5030	20230215	-39.07	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5030	-39.07	20230215	2995	2.34	20230103	5.44	N	241520	500	139 억	273164	N	N	6	N	N
45	20230920	130853	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3070	0	3	0.00	107055295	34937	84.43	3085	3085	3045	3990	2150	3070	3064.24	0.98	-6370	3113	3091	3068	3046	3023	3102	3057	139	920	500	2140	5	1	27811403	854	5.40	0.91	12	0.13	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	5.44	N	241520	500	139 억	273164	N	N	6	N	N
46	20230920	120854	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	-5	5	-0.16	102093685	33318	80.52	3085	3085	3045	3990	2150	3070	3064.22	0.98	-5375	3113	3091	3068	3046	3023	3102	3057	139	920	500	2140	5	1	27811403	852	5.40	0.91	12	0.12	568.00	3363.00	5030	20230215	-39.07	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5030	-39.07	20230215	2995	2.34	20230103	5.44	N	241520	500	139 억	273164	N	N	6	N	N
47	20230920	110900	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3070	0	3	0.00	80191995	26171	63.25	3085	3085	3045	3990	2150	3070	3064.15	0.98	-4595	3113	3091	3068	3046	3023	3102	3057	139	920	500	2140	5	1	27811403	854	5.40	0.91	12	0.09	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	5.44	N	241520	500	139 억	273164	N	N	6	N	N
48	20230920	100840	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3070	0	3	0.00	51286775	16727	40.42	3085	3085	3055	3990	2150	3070	3066.11	0.98	-3591	3113	3091	3068	3046	3023	3102	3057	139	920	500	2140	5	1	27811403	854	5.40	0.91	12	0.06	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	5.44	N	241520	500	139 억	273164	N	N	6	N	N
49	20230920	090853	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3080	10	2	0.33	2716455	886	2.14	3085	3085	3065	3990	2150	3070	3065.98	0.98	-100	3113	3091	3068	3046	3023	3102	3057	139	920	500	2140	5	1	27811403	857	5.42	0.92	12	0.00	568.00	3363.00	5030	20230215	-38.77	2995	20230103	2.84	5030	-38.77	20230215	2995	2.84	20230103	5030	-38.77	20230215	2995	2.84	20230103	5.44	N	241520	500	139 억	273164	N	N	6	N	N
50	20230919	160851	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3070	-10	5	-0.32	126186500	41254	92.66	3050	3090	3045	4000	2160	3080	3058.77	1.04	-15597	3120	3100	3080	3060	3040	3090	3050	139	920	500	2150	5	1	27811403	854	5.40	0.91	12	0.15	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	5.54	N	241520	500	139 억	288761	N	N	6	N	N
51	20230919	150850	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	-15	5	-0.49	119915620	39210	88.07	3050	3090	3045	4000	2160	3080	3058.29	1.04	-14883	3120	3100	3080	3060	3040	3090	3050	139	920	500	2150	5	1	27811403	852	5.40	0.91	12	0.14	568.00	3363.00	5030	20230215	-39.07	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5030	-39.07	20230215	2995	2.34	20230103	5.54	N	241520	500	139 억	288761	N	N	9	N	N
52	20230919	140848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3060	-20	5	-0.65	92851780	30358	68.19	3050	3090	3050	4000	2160	3080	3058.56	1.04	-13080	3120	3100	3080	3060	3040	3090	3050	139	920	500	2150	5	1	27811403	851	5.39	0.91	12	0.11	568.00	3363.00	5030	20230215	-39.17	2995	20230103	2.17	5030	-39.17	20230215	2995	2.17	20230103	5030	-39.17	20230215	2995	2.17	20230103	5.54	N	241520	500	139 억	288761	N	N	9	N	N
53	20230919	130835	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	-15	5	-0.49	64911310	21213	47.65	3050	3090	3050	4000	2160	3080	3059.98	1.04	-8131	3120	3100	3080	3060	3040	3090	3050	139	920	500	2150	5	1	27811403	852	5.40	0.91	12	0.08	568.00	3363.00	5030	20230215	-39.07	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5030	-39.07	20230215	2995	2.34	20230103	5.54	N	241520	500	139 억	288761	N	N	9	N	N
54	20230919	120852	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3080	0	3	0.00	48893220	15990	35.92	3050	3090	3050	4000	2160	3080	3057.74	1.04	-4549	3120	3100	3080	3060	3040	3090	3050	139	920	500	2150	5	1	27811403	857	5.42	0.92	12	0.06	568.00	3363.00	5030	20230215	-38.77	2995	20230103	2.84	5030	-38.77	20230215	2995	2.84	20230103	5030	-38.77	20230215	2995	2.84	20230103	5.54	N	241520	500	139 억	288761	N	N	9	N	N
55	20230919	110857	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3080	0	3	0.00	46499110	15209	34.16	3050	3090	3050	4000	2160	3080	3057.34	1.04	-3768	3120	3100	3080	3060	3040	3090	3050	139	920	500	2150	5	1	27811403	857	5.42	0.92	12	0.05	568.00	3363.00	5030	20230215	-38.77	2995	20230103	2.84	5030	-38.77	20230215	2995	2.84	20230103	5030	-38.77	20230215	2995	2.84	20230103	5.54	N	241520	500	139 억	288761	N	N	9	N	N
56	20230919	100848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3060	-20	5	-0.65	36314385	11891	26.71	3050	3075	3050	4000	2160	3080	3053.94	1.04	-2059	3120	3100	3080	3060	3040	3090	3050	139	920	500	2150	5	1	27811403	851	5.39	0.91	12	0.04	568.00	3363.00	5030	20230215	-39.17	2995	20230103	2.17	5030	-39.17	20230215	2995	2.17	20230103	5030	-39.17	20230215	2995	2.17	20230103	5.54	N	241520	500	139 억	288761	N	N	9	N	N
57	20230919	090846	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3070	-10	5	-0.32	10901145	3572	8.02	3050	3075	3050	4000	2160	3080	3051.83	1.04	-419	3120	3100	3080	3060	3040	3090	3050	139	920	500	2150	5	1	27811403	854	5.40	0.91	12	0.01	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	5.54	N	241520	500	139 억	288761	N	N	9	N	N
58	20230918	160850	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3080	-15	5	-0.48	136299570	44401	87.20	3095	3100	3060	4020	2170	3095	3069.74	1.04	-929	3131	3112	3091	3072	3051	3122	3082	139	925	500	2160	5	1	27811403	857	5.42	0.92	12	0.16	568.00	3363.00	5030	20230215	-38.77	2995	20230103	2.84	5030	-38.77	20230215	2995	2.84	20230103	5030	-38.77	20230215	2995	2.84	20230103	5.53	N	241520	500	139 억	289630	N	N	9	N	N
59	20230918	150847	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3080	-15	5	-0.48	120780255	39362	77.30	3095	3100	3060	4020	2170	3095	3068.45	1.04	-766	3131	3112	3091	3072	3051	3122	3082	139	925	500	2160	5	1	27811403	857	5.42	0.92	12	0.14	568.00	3363.00	5030	20230215	-38.77	2995	20230103	2.84	5030	-38.77	20230215	2995	2.84	20230103	5030	-38.77	20230215	2995	2.84	20230103	5.53	N	241520	500	139 억	289630	N	N	14	N	N
60	20230918	140907	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3070	-25	5	-0.81	108428295	35334	69.39	3095	3100	3060	4020	2170	3095	3068.67	1.04	-387	3131	3112	3091	3072	3051	3122	3082	139	925	500	2160	5	1	27811403	854	5.40	0.91	12	0.13	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	5.53	N	241520	500	139 억	289630	N	N	14	N	N
61	20230918	130844	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3080	-15	5	-0.48	80517535	26228	51.51	3095	3100	3060	4020	2170	3095	3069.91	1.04	124	3131	3112	3091	3072	3051	3122	3082	139	925	500	2160	5	1	27811403	857	5.42	0.92	12	0.09	568.00	3363.00	5030	20230215	-38.77	2995	20230103	2.84	5030	-38.77	20230215	2995	2.84	20230103	5030	-38.77	20230215	2995	2.84	20230103	5.53	N	241520	500	139 억	289630	N	N	14	N	N
62	20230918	120852	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3070	-25	5	-0.81	70474745	22957	45.09	3095	3100	3060	4020	2170	3095	3069.86	1.04	540	3131	3112	3091	3072	3051	3122	3082	139	925	500	2160	5	1	27811403	854	5.40	0.91	12	0.08	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	5.53	N	241520	500	139 억	289630	N	N	14	N	N
63	20230918	110838	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3080	-15	5	-0.48	54820110	17852	35.06	3095	3100	3060	4020	2170	3095	3070.81	1.04	892	3131	3112	3091	3072	3051	3122	3082	139	925	500	2160	5	1	27811403	857	5.42	0.92	12	0.06	568.00	3363.00	5030	20230215	-38.77	2995	20230103	2.84	5030	-38.77	20230215	2995	2.84	20230103	5030	-38.77	20230215	2995	2.84	20230103	5.53	N	241520	500	139 억	289630	N	N	14	N	N
64	20230918	100832	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	-30	5	-0.97	35603160	11598	22.78	3095	3100	3060	4020	2170	3095	3069.77	1.04	1613	3131	3112	3091	3072	3051	3122	3082	139	925	500	2160	5	1	27811403	852	5.40	0.91	12	0.04	568.00	3363.00	5030	20230215	-39.07	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5030	-39.07	20230215	2995	2.34	20230103	5.53	N	241520	500	139 억	289630	N	N	14	N	N
65	20230918	090835	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3100	5	2	0.16	2245995	726	1.43	3095	3100	3085	4020	2170	3095	3093.66	1.04	146	3131	3112	3091	3072	3051	3122	3082	139	925	500	2160	5	1	27811403	862	5.46	0.92	12	0.00	568.00	3363.00	5030	20230215	-38.37	2995	20230103	3.51	5030	-38.37	20230215	2995	3.51	20230103	5030	-38.37	20230215	2995	3.51	20230103	5.53	N	241520	500	139 억	289630	N	N	14	N	N
66	20230915	160845	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3095	5	2	0.16	155935465	50563	139.38	3090	3110	3070	4015	2165	3090	3083.98	1.04	-593	3143	3116	3103	3076	3063	3110	3070	139	925	500	2160	5	1	27811403	861	5.45	0.92	12	0.18	568.00	3363.00	5030	20230215	-38.47	2995	20230103	3.34	5030	-38.47	20230215	2995	3.34	20230103	5030	-38.47	20230215	2995	3.34	20230103	5.57	N	241520	500	139 억	290223	N	N	14	N	N
67	20230915	150840	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3080	-10	5	-0.32	123042690	39882	109.94	3090	3110	3075	4015	2165	3090	3085.17	1.04	-587	3143	3116	3103	3076	3063	3110	3070	139	925	500	2160	5	1	27811403	857	5.42	0.92	12	0.14	568.00	3363.00	5030	20230215	-38.77	2995	20230103	2.84	5030	-38.77	20230215	2995	2.84	20230103	5030	-38.77	20230215	2995	2.84	20230103	5.57	N	241520	500	139 억	290223	N	N	21	N	N
68	20230915	140846	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3095	5	2	0.16	70288810	22746	62.70	3090	3110	3075	4015	2165	3090	3090.16	1.04	-168	3143	3116	3103	3076	3063	3110	3070	139	925	500	2160	5	1	27811403	861	5.45	0.92	12	0.08	568.00	3363.00	5030	20230215	-38.47	2995	20230103	3.34	5030	-38.47	20230215	2995	3.34	20230103	5030	-38.47	20230215	2995	3.34	20230103	5.57	N	241520	500	139 억	290223	N	N	21	N	N
69	20230915	130838	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3095	5	2	0.16	54600170	17662	48.69	3090	3110	3075	4015	2165	3090	3091.39	1.04	374	3143	3116	3103	3076	3063	3110	3070	139	925	500	2160	5	1	27811403	861	5.45	0.92	12	0.06	568.00	3363.00	5030	20230215	-38.47	2995	20230103	3.34	5030	-38.47	20230215	2995	3.34	20230103	5030	-38.47	20230215	2995	3.34	20230103	5.57	N	241520	500	139 억	290223	N	N	21	N	N
70	20230915	120842	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3100	10	2	0.32	41061545	13282	36.61	3090	3110	3075	4015	2165	3090	3091.52	1.04	1300	3143	3116	3103	3076	3063	3110	3070	139	925	500	2160	5	1	27811403	862	5.46	0.92	12	0.05	568.00	3363.00	5030	20230215	-38.37	2995	20230103	3.51	5030	-38.37	20230215	2995	3.51	20230103	5030	-38.37	20230215	2995	3.51	20230103	5.57	N	241520	500	139 억	290223	N	N	21	N	N
71	20230915	110849	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3105	15	2	0.49	34990155	11323	31.21	3090	3110	3075	4015	2165	3090	3090.18	1.04	1501	3143	3116	3103	3076	3063	3110	3070	139	925	500	2160	5	1	27811403	864	5.47	0.92	12	0.04	568.00	3363.00	5030	20230215	-38.27	2995	20230103	3.67	5030	-38.27	20230215	2995	3.67	20230103	5030	-38.27	20230215	2995	3.67	20230103	5.57	N	241520	500	139 억	290223	N	N	21	N	N
72	20230915	100847	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3095	5	2	0.16	24508370	7939	21.88	3090	3110	3075	4015	2165	3090	3087.09	1.04	1849	3143	3116	3103	3076	3063	3110	3070	139	925	500	2160	5	1	27811403	861	5.45	0.92	12	0.03	568.00	3363.00	5030	20230215	-38.47	2995	20230103	3.34	5030	-38.47	20230215	2995	3.34	20230103	5030	-38.47	20230215	2995	3.34	20230103	5.57	N	241520	500	139 억	290223	N	N	21	N	N
73	20230915	090836	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3110	20	2	0.65	2182505	706	1.95	3090	3110	3080	4015	2165	3090	3091.37	1.04	-142	3143	3116	3103	3076	3063	3110	3070	139	925	500	2160	5	1	27811403	865	5.48	0.92	12	0.00	568.00	3363.00	5030	20230215	-38.17	2995	20230103	3.84	5030	-38.17	20230215	2995	3.84	20230103	5030	-38.17	20230215	2995	3.84	20230103	5.57	N	241520	500	139 억	290223	N	N	21	N	N
74	20230914	160847	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3090	-25	5	-0.80	112463415	36266	38.01	3100	3130	3090	4045	2185	3115	3101.07	1.05	-510	3185	3150	3115	3080	3045	3150	3080	139	930	500	2180	5	1	27811403	859	5.44	0.92	12	0.13	568.00	3363.00	5030	20230215	-38.57	2995	20230103	3.17	5030	-38.57	20230215	2995	3.17	20230103	5030	-38.57	20230215	2995	3.17	20230103	5.57	N	241520	500	139 억	290733	N	N	21	N	N
75	20230914	150820	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3095	-20	5	-0.64	109072395	35169	36.86	3100	3130	3090	4045	2185	3115	3101.38	1.05	-510	3185	3150	3115	3080	3045	3150	3080	139	930	500	2180	5	1	27811403	861	5.45	0.92	12	0.13	568.00	3363.00	5030	20230215	-38.47	2995	20230103	3.34	5030	-38.47	20230215	2995	3.34	20230103	5030	-38.47	20230215	2995	3.34	20230103	5.57	N	241520	500	139 억	290733	N	N	31	N	N
76	20230914	140838	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3110	-5	5	-0.16	67609415	21766	22.81	3100	3130	3090	4045	2185	3115	3106.19	1.05	-1822	3185	3150	3115	3080	3045	3150	3080	139	930	500	2180	5	1	27811403	865	5.48	0.92	12	0.08	568.00	3363.00	5030	20230215	-38.17	2995	20230103	3.84	5030	-38.17	20230215	2995	3.84	20230103	5030	-38.17	20230215	2995	3.84	20230103	5.57	N	241520	500	139 억	290733	N	N	31	N	N
77	20230914	130822	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3110	-5	5	-0.16	63452280	20425	21.40	3100	3130	3090	4045	2185	3115	3106.60	1.05	-1742	3185	3150	3115	3080	3045	3150	3080	139	930	500	2180	5	1	27811403	865	5.48	0.92	12	0.07	568.00	3363.00	5030	20230215	-38.17	2995	20230103	3.84	5030	-38.17	20230215	2995	3.84	20230103	5030	-38.17	20230215	2995	3.84	20230103	5.57	N	241520	500	139 억	290733	N	N	31	N	N
78	20230914	120831	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3115	0	3	0.00	59033135	19002	19.91	3100	3130	3090	4045	2185	3115	3106.68	1.05	-1383	3185	3150	3115	3080	3045	3150	3080	139	930	500	2180	5	1	27811403	866	5.48	0.93	12	0.07	568.00	3363.00	5030	20230215	-38.07	2995	20230103	4.01	5030	-38.07	20230215	2995	4.01	20230103	5030	-38.07	20230215	2995	4.01	20230103	5.57	N	241520	500	139 억	290733	N	N	31	N	N
79	20230914	110825	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3105	-10	5	-0.32	43035570	13836	14.50	3100	3130	3090	4045	2185	3115	3110.41	1.05	-1219	3185	3150	3115	3080	3045	3150	3080	139	930	500	2180	5	1	27811403	864	5.47	0.92	12	0.05	568.00	3363.00	5030	20230215	-38.27	2995	20230103	3.67	5030	-38.27	20230215	2995	3.67	20230103	5030	-38.27	20230215	2995	3.67	20230103	5.57	N	241520	500	139 억	290733	N	N	31	N	N
80	20230914	100818	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3115	0	3	0.00	35296160	11339	11.88	3100	3130	3090	4045	2185	3115	3112.81	1.05	11	3185	3150	3115	3080	3045	3150	3080	139	930	500	2180	5	1	27811403	866	5.48	0.93	12	0.04	568.00	3363.00	5030	20230215	-38.07	2995	20230103	4.01	5030	-38.07	20230215	2995	4.01	20230103	5030	-38.07	20230215	2995	4.01	20230103	5.57	N	241520	500	139 억	290733	N	N	31	N	N
81	20230914	090833	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3110	-5	5	-0.16	12869010	4148	4.35	3100	3115	3090	4045	2185	3115	3102.46	1.05	177	3185	3150	3115	3080	3045	3150	3080	139	930	500	2180	5	1	27811403	865	5.48	0.92	12	0.01	568.00	3363.00	5030	20230215	-38.17	2995	20230103	3.84	5030	-38.17	20230215	2995	3.84	20230103	5030	-38.17	20230215	2995	3.84	20230103	5.57	N	241520	500	139 억	290733	N	N	31	N	N
82	20230913	160837	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3115	-50	5	-1.58	294928500	94866	148.25	3115	3150	3080	4110	2220	3165	3108.90	1.10	-14652	3245	3205	3175	3135	3105	3190	3120	139	945	500	2210	5	1	27811403	866	5.48	0.93	12	0.34	568.00	3363.00	5030	20230215	-38.07	2995	20230103	4.01	5030	-38.07	20230215	2995	4.01	20230103	5030	-38.07	20230215	2995	4.01	20230103	5.82	N	241520	500	139 억	305385	N	N	31	N	N
83	20230913	150828	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3115	-50	5	-1.58	274729765	88380	138.11	3115	3150	3080	4110	2220	3165	3108.51	1.10	-13981	3245	3205	3175	3135	3105	3190	3120	139	945	500	2210	5	1	27811403	866	5.48	0.93	12	0.32	568.00	3363.00	5030	20230215	-38.07	2995	20230103	4.01	5030	-38.07	20230215	2995	4.01	20230103	5030	-38.07	20230215	2995	4.01	20230103	5.82	N	241520	500	139 억	305385	N	N	46	N	N
84	20230913	140836	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3120	-45	5	-1.42	184074675	59075	92.32	3115	3150	3095	4110	2220	3165	3115.95	1.10	-13312	3245	3205	3175	3135	3105	3190	3120	139	945	500	2210	5	1	27811403	868	5.49	0.93	12	0.21	568.00	3363.00	5030	20230215	-37.97	2995	20230103	4.17	5030	-37.97	20230215	2995	4.17	20230103	5030	-37.97	20230215	2995	4.17	20230103	5.82	N	241520	500	139 억	305385	N	N	46	N	N
85	20230913	130812	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3105	-60	5	-1.90	178620020	57319	89.57	3115	3150	3095	4110	2220	3165	3116.24	1.10	-13102	3245	3205	3175	3135	3105	3190	3120	139	945	500	2210	5	1	27811403	864	5.47	0.92	12	0.21	568.00	3363.00	5030	20230215	-38.27	2995	20230103	3.67	5030	-38.27	20230215	2995	3.67	20230103	5030	-38.27	20230215	2995	3.67	20230103	5.82	N	241520	500	139 억	305385	N	N	46	N	N
86	20230913	120833	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3115	-50	5	-1.58	168669485	54119	84.57	3115	3150	3095	4110	2220	3165	3116.64	1.10	-11328	3245	3205	3175	3135	3105	3190	3120	139	945	500	2210	5	1	27811403	866	5.48	0.93	12	0.19	568.00	3363.00	5030	20230215	-38.07	2995	20230103	4.01	5030	-38.07	20230215	2995	4.01	20230103	5030	-38.07	20230215	2995	4.01	20230103	5.82	N	241520	500	139 억	305385	N	N	46	N	N
87	20230913	110832	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3130	-35	5	-1.11	130193340	41731	65.21	3115	3150	3105	4110	2220	3165	3119.82	1.10	-5755	3245	3205	3175	3135	3105	3190	3120	139	945	500	2210	5	1	27811403	870	5.51	0.93	12	0.15	568.00	3363.00	5030	20230215	-37.77	2995	20230103	4.51	5030	-37.77	20230215	2995	4.51	20230103	5030	-37.77	20230215	2995	4.51	20230103	5.82	N	241520	500	139 억	305385	N	N	46	N	N
88	20230913	100823	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3135	-30	5	-0.95	72146725	23102	36.10	3115	3150	3110	4110	2220	3165	3122.96	1.10	432	3245	3205	3175	3135	3105	3190	3120	139	945	500	2210	5	1	27811403	872	5.52	0.93	12	0.08	568.00	3363.00	5030	20230215	-37.67	2995	20230103	4.67	5030	-37.67	20230215	2995	4.67	20230103	5030	-37.67	20230215	2995	4.67	20230103	5.82	N	241520	500	139 억	305385	N	N	46	N	N
89	20230913	090815	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3145	-20	5	-0.63	37183000	11924	18.63	3115	3150	3115	4110	2220	3165	3118.33	1.10	322	3245	3205	3175	3135	3105	3190	3120	139	945	500	2210	5	1	27811403	875	5.54	0.94	12	0.04	568.00	3363.00	5030	20230215	-37.48	2995	20230103	5.01	5030	-37.48	20230215	2995	5.01	20230103	5030	-37.48	20230215	2995	5.01	20230103	5.82	N	241520	500	139 억	305385	N	N	46	N	N
90	20230912	160813	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3165	-20	5	-0.63	201380305	63494	27.37	3175	3215	3145	4140	2230	3185	3171.64	1.18	-21791	3371	3277	3216	3122	3061	3325	3170	139	955	500	2220	5	1	27811403	880	5.57	0.94	12	0.23	568.00	3363.00	5030	20230215	-37.08	2995	20230103	5.68	5030	-37.08	20230215	2995	5.68	20230103	5030	-37.08	20230215	2995	5.68	20230103	5.74	N	241520	500	139 억	327426	N	N	46	N	N
91	20230912	150821	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3175	-10	5	-0.31	189921260	59878	25.81	3175	3215	3145	4140	2230	3185	3171.80	1.18	-21275	3371	3277	3216	3122	3061	3325	3170	139	955	500	2220	5	1	27811403	883	5.59	0.94	12	0.22	568.00	3363.00	5030	20230215	-36.88	2995	20230103	6.01	5030	-36.88	20230215	2995	6.01	20230103	5030	-36.88	20230215	2995	6.01	20230103	5.74	N	241520	500	139 억	327426	N	N	69	N	N
92	20230912	140821	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3165	-20	5	-0.63	174701335	55054	23.73	3175	3215	3145	4140	2230	3185	3173.27	1.18	-20760	3371	3277	3216	3122	3061	3325	3170	139	955	500	2220	5	1	27811403	880	5.57	0.94	12	0.20	568.00	3363.00	5030	20230215	-37.08	2995	20230103	5.68	5030	-37.08	20230215	2995	5.68	20230103	5030	-37.08	20230215	2995	5.68	20230103	5.74	N	241520	500	139 억	327426	N	N	69	N	N
93	20230912	130810	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3180	-5	5	-0.16	119773150	37642	16.23	3175	3215	3160	4140	2230	3185	3181.90	1.18	-5589	3371	3277	3216	3122	3061	3325	3170	139	955	500	2220	5	1	27811403	884	5.60	0.95	12	0.14	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.74	N	241520	500	139 억	327426	N	N	69	N	N
94	20230912	120808	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3180	-5	5	-0.16	97422790	30582	13.18	3175	3215	3160	4140	2230	3185	3185.63	1.18	-3742	3371	3277	3216	3122	3061	3325	3170	139	955	500	2220	5	1	27811403	884	5.60	0.95	12	0.11	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.74	N	241520	500	139 억	327426	N	N	69	N	N
95	20230912	110814	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3180	-5	5	-0.16	84029170	26359	11.36	3175	3215	3160	4140	2230	3185	3187.87	1.18	-3368	3371	3277	3216	3122	3061	3325	3170	139	955	500	2220	5	1	27811403	884	5.60	0.95	12	0.09	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.74	N	241520	500	139 억	327426	N	N	69	N	N
96	20230912	100806	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3200	15	2	0.47	52762125	16531	7.13	3175	3215	3175	4140	2230	3185	3191.71	1.18	2272	3371	3277	3216	3122	3061	3325	3170	139	955	500	2220	5	1	27811403	890	5.63	0.95	12	0.06	568.00	3363.00	5030	20230215	-36.38	2995	20230103	6.84	5030	-36.38	20230215	2995	6.84	20230103	5030	-36.38	20230215	2995	6.84	20230103	5.74	N	241520	500	139 억	327426	N	N	69	N	N
97	20230912	090824	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3200	15	2	0.47	11168050	3517	1.52	3175	3205	3175	4140	2230	3185	3175.45	1.18	-445	3371	3277	3216	3122	3061	3325	3170	139	955	500	2220	5	1	27811403	890	5.63	0.95	12	0.01	568.00	3363.00	5030	20230215	-36.38	2995	20230103	6.84	5030	-36.38	20230215	2995	6.84	20230103	5030	-36.38	20230215	2995	6.84	20230103	5.74	N	241520	500	139 억	327426	N	N	69	N	N
98	20230911	160807	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3185	-10	5	-0.31	748534575	231770	393.92	3165	3310	3155	4150	2240	3195	3229.64	1.11	18638	3255	3225	3165	3135	3075	3240	3150	139	955	500	2230	5	1	27811403	886	5.61	0.95	12	0.83	568.00	3363.00	5030	20230215	-36.68	2995	20230103	6.34	5030	-36.68	20230215	2995	6.34	20230103	5030	-36.68	20230215	2995	6.34	20230103	5.62	N	241520	500	139 억	308604	N	N	69	N	N
99	20230911	150812	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3185	-10	5	-0.31	738895070	228743	388.77	3165	3310	3155	4150	2240	3195	3230.24	1.11	18644	3255	3225	3165	3135	3075	3240	3150	139	955	500	2230	5	1	27811403	886	5.61	0.95	12	0.82	568.00	3363.00	5030	20230215	-36.68	2995	20230103	6.34	5030	-36.68	20230215	2995	6.34	20230103	5030	-36.68	20230215	2995	6.34	20230103	5.62	N	241520	500	139 억	308604	N	N	3940	N	N
100	20230911	140821	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3195	0	3	0.00	710301685	219760	373.51	3165	3310	3155	4150	2240	3195	3232.17	1.11	19954	3255	3225	3165	3135	3075	3240	3150	139	955	500	2230	5	1	27811403	889	5.62	0.95	12	0.79	568.00	3363.00	5030	20230215	-36.48	2995	20230103	6.68	5030	-36.48	20230215	2995	6.68	20230103	5030	-36.48	20230215	2995	6.68	20230103	5.62	N	241520	500	139 억	308604	N	N	3940	N	N
101	20230911	130755	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3220	25	2	0.78	673544025	208257	353.96	3165	3310	3155	4150	2240	3195	3234.20	1.11	19518	3255	3225	3165	3135	3075	3240	3150	139	955	500	2230	5	1	27811403	896	5.67	0.96	12	0.75	568.00	3363.00	5030	20230215	-35.98	2995	20230103	7.51	5030	-35.98	20230215	2995	7.51	20230103	5030	-35.98	20230215	2995	7.51	20230103	5.62	N	241520	500	139 억	308604	N	N	3940	N	N
102	20230911	120810	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3215	20	2	0.63	650154270	200965	341.56	3165	3310	3155	4150	2240	3195	3235.16	1.11	19906	3255	3225	3165	3135	3075	3240	3150	139	955	500	2230	5	1	27811403	894	5.66	0.96	12	0.72	568.00	3363.00	5030	20230215	-36.08	2995	20230103	7.35	5030	-36.08	20230215	2995	7.35	20230103	5030	-36.08	20230215	2995	7.35	20230103	5.62	N	241520	500	139 억	308604	N	N	3940	N	N
103	20230911	110756	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3215	20	2	0.63	615774215	190251	323.35	3165	3310	3155	4150	2240	3195	3236.64	1.11	19679	3255	3225	3165	3135	3075	3240	3150	139	955	500	2230	5	1	27811403	894	5.66	0.96	12	0.68	568.00	3363.00	5030	20230215	-36.08	2995	20230103	7.35	5030	-36.08	20230215	2995	7.35	20230103	5030	-36.08	20230215	2995	7.35	20230103	5.62	N	241520	500	139 억	308604	N	N	3940	N	N
104	20230911	100754	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3225	30	2	0.94	541398985	167089	283.99	3165	3310	3155	4150	2240	3195	3240.18	1.11	18042	3255	3225	3165	3135	3075	3240	3150	139	955	500	2230	5	1	27811403	897	5.68	0.96	12	0.60	568.00	3363.00	5030	20230215	-35.88	2995	20230103	7.68	5030	-35.88	20230215	2995	7.68	20230103	5030	-35.88	20230215	2995	7.68	20230103	5.62	N	241520	500	139 억	308604	N	N	3940	N	N
105	20230911	090752	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3195	0	3	0.00	6614150	2090	3.55	3165	3195	3160	4150	2240	3195	3164.67	1.11	135	3255	3225	3165	3135	3075	3240	3150	139	955	500	2230	5	1	27811403	889	5.62	0.95	12	0.01	568.00	3363.00	5030	20230215	-36.48	2995	20230103	6.68	5030	-36.48	20230215	2995	6.68	20230103	5030	-36.48	20230215	2995	6.68	20230103	5.62	N	241520	500	139 억	308604	N	N	3940	N	N
106	20230908	160814	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3195	55	2	1.75	184644475	58811	103.09	3115	3195	3105	4080	2200	3140	3139.12	1.15	-10730	3183	3161	3143	3121	3103	3152	3112	139	940	500	2190	5	1	27811403	889	5.62	0.95	12	0.21	568.00	3363.00	5030	20230215	-36.48	2995	20230103	6.68	5030	-36.48	20230215	2995	6.68	20230103	5030	-36.48	20230215	2995	6.68	20230103	5.58	N	241520	500	139 억	319393	N	N	3940	N	N
107	20230908	150812	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3180	40	2	1.27	151333140	48356	84.77	3115	3185	3105	4080	2200	3140	3129.56	1.15	-10183	3183	3161	3143	3121	3103	3152	3112	139	940	500	2190	5	1	27811403	884	5.60	0.95	12	0.17	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.58	N	241520	500	139 억	319393	N	N	0	N	N
108	20230908	140804	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3125	-15	5	-0.48	95498835	30566	53.58	3115	3140	3105	4080	2200	3140	3124.35	1.15	-10516	3183	3161	3143	3121	3103	3152	3112	139	940	500	2190	5	1	27811403	869	5.50	0.93	12	0.11	568.00	3363.00	5030	20230215	-37.87	2995	20230103	4.34	5030	-37.87	20230215	2995	4.34	20230103	5030	-37.87	20230215	2995	4.34	20230103	5.58	N	241520	500	139 억	319393	N	N	0	N	N
109	20230908	130812	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3135	-5	5	-0.16	80328580	25716	45.08	3115	3140	3105	4080	2200	3140	3123.68	1.15	-10350	3183	3161	3143	3121	3103	3152	3112	139	940	500	2190	5	1	27811403	872	5.52	0.93	12	0.09	568.00	3363.00	5030	20230215	-37.67	2995	20230103	4.67	5030	-37.67	20230215	2995	4.67	20230103	5030	-37.67	20230215	2995	4.67	20230103	5.58	N	241520	500	139 억	319393	N	N	0	N	N
110	20230908	120823	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3130	-10	5	-0.32	75031495	24024	42.11	3115	3140	3105	4080	2200	3140	3123.19	1.15	-9737	3183	3161	3143	3121	3103	3152	3112	139	940	500	2190	5	1	27811403	870	5.51	0.93	12	0.09	568.00	3363.00	5030	20230215	-37.77	2995	20230103	4.51	5030	-37.77	20230215	2995	4.51	20230103	5030	-37.77	20230215	2995	4.51	20230103	5.58	N	241520	500	139 억	319393	N	N	0	N	N
111	20230908	110818	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3120	-20	5	-0.64	67433455	21591	37.85	3115	3140	3105	4080	2200	3140	3123.22	1.15	-9281	3183	3161	3143	3121	3103	3152	3112	139	940	500	2190	5	1	27811403	868	5.49	0.93	12	0.08	568.00	3363.00	5030	20230215	-37.97	2995	20230103	4.17	5030	-37.97	20230215	2995	4.17	20230103	5030	-37.97	20230215	2995	4.17	20230103	5.58	N	241520	500	139 억	319393	N	N	0	N	N
112	20230908	100811	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3125	-15	5	-0.48	63246365	20247	35.49	3115	3140	3105	4080	2200	3140	3123.74	1.15	-9281	3183	3161	3143	3121	3103	3152	3112	139	940	500	2190	5	1	27811403	869	5.50	0.93	12	0.07	568.00	3363.00	5030	20230215	-37.87	2995	20230103	4.34	5030	-37.87	20230215	2995	4.34	20230103	5030	-37.87	20230215	2995	4.34	20230103	5.58	N	241520	500	139 억	319393	N	N	0	N	N
113	20230908	090816	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3135	-5	5	-0.16	11650525	3741	6.56	3115	3140	3105	4080	2200	3140	3114.28	1.15	-196	3183	3161	3143	3121	3103	3152	3112	139	940	500	2190	5	1	27811403	872	5.52	0.93	12	0.01	568.00	3363.00	5030	20230215	-37.67	2995	20230103	4.67	5030	-37.67	20230215	2995	4.67	20230103	5030	-37.67	20230215	2995	4.67	20230103	5.58	N	241520	500	139 억	319393	N	N	0	N	N
114	20230907	160802	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3140	-15	5	-0.48	179145405	57039	70.39	3155	3165	3125	4100	2210	3155	3140.75	1.20	-14304	3258	3206	3163	3111	3068	3185	3090	139	945	500	2200	5	1	27811403	873	5.53	0.93	12	0.21	568.00	3363.00	5030	20230215	-37.57	2995	20230103	4.84	5030	-37.57	20230215	2995	4.84	20230103	5030	-37.57	20230215	2995	4.84	20230103	5.61	N	241520	500	139 억	334447	N	N	0	N	N
115	20230907	150807	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3140	-15	5	-0.48	173604360	55271	68.20	3155	3165	3125	4100	2210	3155	3140.97	1.20	-14304	3258	3206	3163	3111	3068	3185	3090	139	945	500	2200	5	1	27811403	873	5.53	0.93	12	0.20	568.00	3363.00	5030	20230215	-37.57	2995	20230103	4.84	5030	-37.57	20230215	2995	4.84	20230103	5030	-37.57	20230215	2995	4.84	20230103	5.61	N	241520	500	139 억	334447	N	N	0	N	N
116	20230907	140805	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3150	-5	5	-0.16	124922515	39757	49.06	3155	3165	3125	4100	2210	3155	3142.15	1.20	-12653	3258	3206	3163	3111	3068	3185	3090	139	945	500	2200	5	1	27811403	876	5.55	0.94	12	0.14	568.00	3363.00	5030	20230215	-37.38	2995	20230103	5.18	5030	-37.38	20230215	2995	5.18	20230103	5030	-37.38	20230215	2995	5.18	20230103	5.61	N	241520	500	139 억	334447	N	N	0	N	N
117	20230907	130801	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3140	-15	5	-0.48	112982025	35954	44.37	3155	3165	3125	4100	2210	3155	3142.40	1.20	-12083	3258	3206	3163	3111	3068	3185	3090	139	945	500	2200	5	1	27811403	873	5.53	0.93	12	0.13	568.00	3363.00	5030	20230215	-37.57	2995	20230103	4.84	5030	-37.57	20230215	2995	4.84	20230103	5030	-37.57	20230215	2995	4.84	20230103	5.61	N	241520	500	139 억	334447	N	N	0	N	N
118	20230907	120812	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3150	-5	5	-0.16	109416820	34818	42.97	3155	3165	3125	4100	2210	3155	3142.54	1.20	-12083	3258	3206	3163	3111	3068	3185	3090	139	945	500	2200	5	1	27811403	876	5.55	0.94	12	0.13	568.00	3363.00	5030	20230215	-37.38	2995	20230103	5.18	5030	-37.38	20230215	2995	5.18	20230103	5030	-37.38	20230215	2995	5.18	20230103	5.61	N	241520	500	139 억	334447	N	N	0	N	N
119	20230907	110806	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3150	-5	5	-0.16	89954340	28617	35.31	3155	3165	3125	4100	2210	3155	3143.39	1.20	-12638	3258	3206	3163	3111	3068	3185	3090	139	945	500	2200	5	1	27811403	876	5.55	0.94	12	0.10	568.00	3363.00	5030	20230215	-37.38	2995	20230103	5.18	5030	-37.38	20230215	2995	5.18	20230103	5030	-37.38	20230215	2995	5.18	20230103	5.61	N	241520	500	139 억	334447	N	N	0	N	N
120	20230907	100807	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3140	-15	5	-0.48	40466495	12866	15.88	3155	3165	3135	4100	2210	3155	3145.23	1.20	-4056	3258	3206	3163	3111	3068	3185	3090	139	945	500	2200	5	1	27811403	873	5.53	0.93	12	0.05	568.00	3363.00	5030	20230215	-37.57	2995	20230103	4.84	5030	-37.57	20230215	2995	4.84	20230103	5030	-37.57	20230215	2995	4.84	20230103	5.61	N	241520	500	139 억	334447	N	N	0	N	N
121	20230907	090819	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3155	0	3	0.00	8095740	2566	3.17	3155	3165	3155	4100	2210	3155	3155.00	1.20	430	3258	3206	3163	3111	3068	3185	3090	139	945	500	2200	5	1	27811403	877	5.55	0.94	12	0.01	568.00	3363.00	5030	20230215	-37.28	2995	20230103	5.34	5030	-37.28	20230215	2995	5.34	20230103	5030	-37.28	20230215	2995	5.34	20230103	5.61	N	241520	500	139 억	334447	N	N	0	N	N
122	20230906	160803	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3155	-35	5	-1.10	256234730	81027	169.87	3185	3215	3120	4145	2235	3190	3162.34	1.21	-1115	3250	3220	3180	3150	3110	3235	3165	139	955	500	2230	5	1	27811403	877	5.55	0.94	12	0.29	568.00	3363.00	5030	20230215	-37.28	2995	20230103	5.34	5030	-37.28	20230215	2995	5.34	20230103	5030	-37.28	20230215	2995	5.34	20230103	5.60	N	241520	500	139 억	336074	N	N	0	N	N
123	20230906	150806	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3160	-30	5	-0.94	252558675	79862	167.43	3185	3215	3120	4145	2235	3190	3162.44	1.21	-1025	3250	3220	3180	3150	3110	3235	3165	139	955	500	2230	5	1	27811403	879	5.56	0.94	12	0.29	568.00	3363.00	5030	20230215	-37.18	2995	20230103	5.51	5030	-37.18	20230215	2995	5.51	20230103	5030	-37.18	20230215	2995	5.51	20230103	5.60	N	241520	500	139 억	336074	N	N	0	N	N
124	20230906	140805	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3170	-20	5	-0.63	216694855	68485	143.57	3185	3215	3120	4145	2235	3190	3164.12	1.21	419	3250	3220	3180	3150	3110	3235	3165	139	955	500	2230	5	1	27811403	882	5.58	0.94	12	0.25	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.60	N	241520	500	139 억	336074	N	N	0	N	N
125	20230906	130758	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3165	-25	5	-0.78	186496525	58918	123.52	3185	3215	3120	4145	2235	3190	3165.36	1.21	-2763	3250	3220	3180	3150	3110	3235	3165	139	955	500	2230	5	1	27811403	880	5.57	0.94	12	0.21	568.00	3363.00	5030	20230215	-37.08	2995	20230103	5.68	5030	-37.08	20230215	2995	5.68	20230103	5030	-37.08	20230215	2995	5.68	20230103	5.60	N	241520	500	139 억	336074	N	N	0	N	N
126	20230906	120809	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3160	-30	5	-0.94	178707045	56460	118.36	3185	3215	3120	4145	2235	3190	3165.20	1.21	-2416	3250	3220	3180	3150	3110	3235	3165	139	955	500	2230	5	1	27811403	879	5.56	0.94	12	0.20	568.00	3363.00	5030	20230215	-37.18	2995	20230103	5.51	5030	-37.18	20230215	2995	5.51	20230103	5030	-37.18	20230215	2995	5.51	20230103	5.60	N	241520	500	139 억	336074	N	N	0	N	N
127	20230906	110813	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3175	-15	5	-0.47	114244535	35984	75.44	3185	3215	3145	4145	2235	3190	3174.87	1.21	-1636	3250	3220	3180	3150	3110	3235	3165	139	955	500	2230	5	1	27811403	883	5.59	0.94	12	0.13	568.00	3363.00	5030	20230215	-36.88	2995	20230103	6.01	5030	-36.88	20230215	2995	6.01	20230103	5030	-36.88	20230215	2995	6.01	20230103	5.60	N	241520	500	139 억	336074	N	N	0	N	N
128	20230906	100752	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3210	20	2	0.63	55197115	17311	36.29	3185	3215	3160	4145	2235	3190	3188.56	1.21	-639	3250	3220	3180	3150	3110	3235	3165	139	955	500	2230	5	1	27811403	893	5.65	0.95	12	0.06	568.00	3363.00	5030	20230215	-36.18	2995	20230103	7.18	5030	-36.18	20230215	2995	7.18	20230103	5030	-36.18	20230215	2995	7.18	20230103	5.60	N	241520	500	139 억	336074	N	N	0	N	N
129	20230906	090755	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3170	-20	5	-0.63	21801215	6867	14.40	3185	3185	3160	4145	2235	3190	3174.78	1.21	-986	3250	3220	3180	3150	3110	3235	3165	139	955	500	2230	5	1	27811403	882	5.58	0.94	12	0.02	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.60	N	241520	500	139 억	336074	N	N	0	N	N
130	20230905	160758	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	30	2	0.95	151022140	47686	63.91	3140	3210	3140	4105	2215	3160	3167.01	1.21	-1095	3256	3207	3181	3132	3106	3195	3120	139	945	500	2210	5	1	27811403	887	5.62	0.95	12	0.17	568.00	3363.00	5030	20230215	-36.58	2995	20230103	6.51	5030	-36.58	20230215	2995	6.51	20230103	5030	-36.58	20230215	2995	6.51	20230103	5.63	N	241520	500	139 억	337228	N	N	0	N	N
131	20230905	150808	57	100.00	KOSDAQ		금융	N	N	N	N		N	3165	5	2	0.16	134167175	42384	56.80	3140	3210	3140	4105	2215	3160	3165.51	1.21	-1154	3256	3207	3181	3132	3106	3195	3120	139	945	500	2210	5	1	27811403	880	5.57	0.94	12	0.15	568.00	3363.00	5030	20230215	-37.08	2995	20230103	5.68	5030	-37.08	20230215	2995	5.68	20230103	5030	-37.08	20230215	2995	5.68	20230103	5.63	N	241520	500	139 억	337228	N	N	0	N	N
132	20230905	140806	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	10	2	0.32	107631205	33982	45.54	3140	3210	3140	4105	2215	3160	3167.30	1.21	-1557	3256	3207	3181	3132	3106	3195	3120	139	945	500	2210	5	1	27811403	882	5.58	0.94	12	0.12	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.63	N	241520	500	139 억	337228	N	N	0	N	N
133	20230905	130747	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	10	2	0.32	103485635	32676	43.79	3140	3210	3140	4105	2215	3160	3167.02	1.21	-1533	3256	3207	3181	3132	3106	3195	3120	139	945	500	2210	5	1	27811403	882	5.58	0.94	12	0.12	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.63	N	241520	500	139 억	337228	N	N	0	N	N
134	20230905	120752	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	20	2	0.63	101330410	31996	42.88	3140	3210	3140	4105	2215	3160	3166.97	1.21	-1378	3256	3207	3181	3132	3106	3195	3120	139	945	500	2210	5	1	27811403	884	5.60	0.95	12	0.12	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.63	N	241520	500	139 억	337228	N	N	0	N	N
135	20230905	110758	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	30	2	0.95	79092560	24979	33.48	3140	3210	3140	4105	2215	3160	3166.36	1.21	-3061	3256	3207	3181	3132	3106	3195	3120	139	945	500	2210	5	1	27811403	887	5.62	0.95	12	0.09	568.00	3363.00	5030	20230215	-36.58	2995	20230103	6.51	5030	-36.58	20230215	2995	6.51	20230103	5030	-36.58	20230215	2995	6.51	20230103	5.63	N	241520	500	139 억	337228	N	N	0	N	N
136	20230905	100747	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	15	2	0.47	47287970	14993	20.09	3140	3180	3140	4105	2215	3160	3154.00	1.21	181	3256	3207	3181	3132	3106	3195	3120	139	945	500	2210	5	1	27811403	883	5.59	0.94	12	0.05	568.00	3363.00	5030	20230215	-36.88	2995	20230103	6.01	5030	-36.88	20230215	2995	6.01	20230103	5030	-36.88	20230215	2995	6.01	20230103	5.63	N	241520	500	139 억	337228	N	N	0	N	N
137	20230905	090748	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	10	2	0.32	14947480	4757	6.38	3140	3180	3140	4105	2215	3160	3142.21	1.21	-460	3256	3207	3181	3132	3106	3195	3120	139	945	500	2210	5	1	27811403	882	5.58	0.94	12	0.02	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.63	N	241520	500	139 억	337228	N	N	0	N	N
138	20230904	160743	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-15	5	-0.47	229875225	72365	101.53	3180	3230	3155	4125	2225	3175	3176.61	1.20	3549	3228	3201	3173	3146	3118	3187	3132	139	950	500	2220	5	1	27811403	879	5.56	0.94	12	0.26	568.00	3363.00	5030	20230215	-37.18	2995	20230103	5.51	5030	-37.18	20230215	2995	5.51	20230103	5030	-37.18	20230215	2995	5.51	20230103	5.69	N	241520	500	139 억	334679	N	N	0	N	N
139	20230904	150734	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	5	2	0.16	214548700	67520	94.74	3180	3230	3155	4125	2225	3175	3177.56	1.20	3452	3228	3201	3173	3146	3118	3187	3132	139	950	500	2220	5	1	27811403	884	5.60	0.95	12	0.24	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.69	N	241520	500	139 억	334679	N	N	0	N	N
140	20230904	140729	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-15	5	-0.47	201779000	63491	89.08	3180	3230	3155	4125	2225	3175	3178.07	1.20	6201	3228	3201	3173	3146	3118	3187	3132	139	950	500	2220	5	1	27811403	879	5.56	0.94	12	0.23	568.00	3363.00	5030	20230215	-37.18	2995	20230103	5.51	5030	-37.18	20230215	2995	5.51	20230103	5030	-37.18	20230215	2995	5.51	20230103	5.69	N	241520	500	139 억	334679	N	N	0	N	N
141	20230904	130742	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	-5	5	-0.16	179989655	56605	79.42	3180	3230	3155	4125	2225	3175	3179.75	1.20	6641	3228	3201	3173	3146	3118	3187	3132	139	950	500	2220	5	1	27811403	882	5.58	0.94	12	0.20	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.69	N	241520	500	139 억	334679	N	N	0	N	N
142	20230904	120727	57	100.00	KOSDAQ		금융	N	N	N	N		N	3165	-10	5	-0.31	150031055	47140	66.14	3180	3230	3155	4125	2225	3175	3182.67	1.20	8856	3228	3201	3173	3146	3118	3187	3132	139	950	500	2220	5	1	27811403	880	5.57	0.94	12	0.17	568.00	3363.00	5030	20230215	-37.08	2995	20230103	5.68	5030	-37.08	20230215	2995	5.68	20230103	5030	-37.08	20230215	2995	5.68	20230103	5.69	N	241520	500	139 억	334679	N	N	0	N	N
143	20230904	110715	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	-5	5	-0.16	138315570	43445	60.96	3180	3230	3155	4125	2225	3175	3183.69	1.20	9423	3228	3201	3173	3146	3118	3187	3132	139	950	500	2220	5	1	27811403	882	5.58	0.94	12	0.16	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.69	N	241520	500	139 억	334679	N	N	0	N	N
144	20230904	100719	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	5	2	0.16	122926410	38601	54.16	3180	3230	3155	4125	2225	3175	3184.54	1.20	11548	3228	3201	3173	3146	3118	3187	3132	139	950	500	2220	5	1	27811403	884	5.60	0.95	12	0.14	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.69	N	241520	500	139 억	334679	N	N	0	N	N
145	20230904	090733	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	5	2	0.16	5576315	1755	2.46	3180	3185	3170	4125	2225	3175	3177.39	1.20	-554	3228	3201	3173	3146	3118	3187	3132	139	950	500	2220	5	1	27811403	884	5.60	0.95	12	0.01	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.69	N	241520	500	139 억	334679	N	N	0	N	N
146	20230901	160723	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	25	2	0.79	225413425	71153	64.54	3190	3200	3145	4095	2205	3150	3168.01	1.17	10185	3230	3190	3165	3125	3100	3177	3112	139	945	500	2200	5	1	27811403	883	5.59	0.94	12	0.26	568.00	3363.00	5030	20230215	-36.88	2995	20230103	6.01	5030	-36.88	20230215	2995	6.01	20230103	5030	-36.88	20230215	2995	6.01	20230103	5.66	N	241520	500	139 억	324424	N	N	0	N	N
147	20230901	150732	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	30	2	0.95	206367105	65150	59.09	3190	3200	3145	4095	2205	3150	3167.57	1.17	9718	3230	3190	3165	3125	3100	3177	3112	139	945	500	2200	5	1	27811403	884	5.60	0.95	12	0.23	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.66	N	241520	500	139 억	324424	N	N	0	N	N
148	20230901	140733	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	30	2	0.95	159939725	50540	45.84	3190	3200	3145	4095	2205	3150	3164.62	1.17	7908	3230	3190	3165	3125	3100	3177	3112	139	945	500	2200	5	1	27811403	884	5.60	0.95	12	0.18	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.66	N	241520	500	139 억	324424	N	N	0	N	N
149	20230901	130711	57	100.00	KOSDAQ		금융	N	N	N	N		N	3155	5	2	0.16	101738970	32161	29.17	3190	3200	3145	4095	2205	3150	3163.43	1.17	3422	3230	3190	3165	3125	3100	3177	3112	139	945	500	2200	5	1	27811403	877	5.55	0.94	12	0.12	568.00	3363.00	5030	20230215	-37.28	2995	20230103	5.34	5030	-37.28	20230215	2995	5.34	20230103	5030	-37.28	20230215	2995	5.34	20230103	5.66	N	241520	500	139 억	324424	N	N	0	N	N
150	20230901	120721	57	100.00	KOSDAQ		금융	N	N	N	N		N	3165	15	2	0.48	80903835	25551	23.18	3190	3200	3145	4095	2205	3150	3166.37	1.17	4885	3230	3190	3165	3125	3100	3177	3112	139	945	500	2200	5	1	27811403	880	5.57	0.94	12	0.09	568.00	3363.00	5030	20230215	-37.08	2995	20230103	5.68	5030	-37.08	20230215	2995	5.68	20230103	5030	-37.08	20230215	2995	5.68	20230103	5.66	N	241520	500	139 억	324424	N	N	0	N	N
151	20230901	110720	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	20	2	0.63	74397000	23489	21.31	3190	3200	3145	4095	2205	3150	3167.31	1.17	5386	3230	3190	3165	3125	3100	3177	3112	139	945	500	2200	5	1	27811403	882	5.58	0.94	12	0.08	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.66	N	241520	500	139 억	324424	N	N	0	N	N
152	20230901	100716	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	20	2	0.63	57587220	18161	16.47	3190	3200	3145	4095	2205	3150	3170.93	1.17	3039	3230	3190	3165	3125	3100	3177	3112	139	945	500	2200	5	1	27811403	882	5.58	0.94	12	0.07	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.66	N	241520	500	139 억	324424	N	N	0	N	N
153	20230901	090705	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	10	2	0.32	4394600	1386	1.26	3190	3190	3160	4095	2205	3150	3170.71	1.17	500	3230	3190	3165	3125	3100	3177	3112	139	945	500	2200	5	1	27811403	879	5.56	0.94	12	0.00	568.00	3363.00	5030	20230215	-37.18	2995	20230103	5.51	5030	-37.18	20230215	2995	5.51	20230103	5030	-37.18	20230215	2995	5.51	20230103	5.66	N	241520	500	139 억	324424	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History