KissMeData/442310/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	35000845	16499	82.38	2125	2145	2120	2785	1505	2145	2121.39	0.19	-13101	2158	2151	2143	2136	2128	2155	2140	7	640	100	1580	5	1	6710000	142	-706.67	1.16	12	0.25	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	12927	N	N	N	N
3	20230927	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	33309070	15701	78.39	2125	2145	2120	2785	1505	2145	2121.46	0.19	-12330	2158	2151	2143	2136	2128	2155	2140	7	640	100	1580	5	1	6710000	142	-706.67	1.16	12	0.23	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	12927	N	N	N	N
4	20230927	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	20756550	9780	48.83	2125	2145	2120	2785	1505	2145	2122.35	0.19	-6409	2158	2151	2143	2136	2128	2155	2140	7	640	100	1580	5	1	6710000	142	-706.67	1.16	12	0.15	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	12927	N	N	N	N
5	20230927	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	8053940	3789	18.92	2125	2145	2125	2785	1505	2145	2125.61	0.19	-427	2158	2151	2143	2136	2128	2155	2140	7	640	100	1580	5	1	6710000	143	-708.33	1.16	12	0.06	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	12927	N	N	N	N
6	20230927	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	6591750	3102	15.49	2125	2125	2125	2785	1505	2145	2125.00	0.19	-31	2158	2151	2143	2136	2128	2155	2140	7	640	100	1580	5	1	6710000	143	-708.33	1.16	12	0.05	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	12927	N	N	N	N
7	20230927	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	4464625	2101	10.49	2125	2125	2125	2785	1505	2145	2125.00	0.19	-30	2158	2151	2143	2136	2128	2155	2140	7	640	100	1580	5	1	6710000	143	-708.33	1.16	12	0.03	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	12927	N	N	N	N
8	20230927	101239	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	0.19	0	2158	2151	2143	2136	2128	2155	2140	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2160	20230525	-0.69	1684	20221205	27.38	2160	-0.69	20230525	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	12927	N	N	N	N
9	20230927	091258	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	0.19	0	2158	2151	2143	2136	2128	2155	2140	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2160	20230525	-0.69	1684	20221205	27.38	2160	-0.69	20230525	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	12927	N	N	N	N
10	20230926	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	42886175	20029	157.31	2140	2150	2135	2780	1500	2140	2141.20	0.22	-1659	2160	2150	2130	2120	2100	2155	2125	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.30	-3.00	1829.00	2160	20230525	-0.69	1684	20221205	27.38	2160	-0.69	20230525	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	14586	N	N	N	N
11	20230926	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	42528290	19862	156.00	2140	2150	2135	2780	1500	2140	2141.19	0.22	-1593	2160	2150	2130	2120	2100	2155	2125	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.30	-3.00	1829.00	2160	20230525	-0.93	1684	20221205	27.08	2160	-0.93	20230525	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	14586	N	N	N	N
12	20230926	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	19327655	9029	70.92	2140	2150	2135	2780	1500	2140	2140.62	0.22	-405	2160	2150	2130	2120	2100	2155	2125	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.13	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	14586	N	N	N	N
13	20230926	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	13325315	6224	48.88	2140	2150	2135	2780	1500	2140	2140.96	0.22	-332	2160	2150	2130	2120	2100	2155	2125	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.09	-3.00	1829.00	2160	20230525	-0.93	1684	20221205	27.08	2160	-0.93	20230525	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	14586	N	N	N	N
14	20230926	121238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	9399255	4389	34.47	2140	2150	2135	2780	1500	2140	2141.55	0.22	-164	2160	2150	2130	2120	2100	2155	2125	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.07	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	14586	N	N	N	N
15	20230926	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	5540845	2586	20.31	2140	2150	2135	2780	1500	2140	2142.63	0.22	-162	2160	2150	2130	2120	2100	2155	2125	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.04	-3.00	1829.00	2160	20230525	-0.93	1684	20221205	27.08	2160	-0.93	20230525	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	14586	N	N	N	N
16	20230926	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	1500900	702	5.51	2140	2140	2135	2780	1500	2140	2138.03	0.22	-76	2160	2150	2130	2120	2100	2155	2125	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.01	-3.00	1829.00	2160	20230525	-0.93	1684	20221205	27.08	2160	-0.93	20230525	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	14586	N	N	N	N
17	20230926	091232	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	0.22	0	2160	2150	2130	2120	2100	2155	2125	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2160	20230525	-0.93	1684	20221205	27.08	2160	-0.93	20230525	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	14586	N	N	N	N
18	20230925	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	27066345	12732	45.98	2115	2140	2110	2775	1495	2135	2125.85	0.22	-293	2158	2146	2128	2116	2098	2152	2122	7	640	100	1570	5	1	6710000	144	-713.33	1.17	12	0.19	-3.00	1829.00	2160	20230525	-0.93	1684	20221205	27.08	2160	-0.93	20230525	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	14879	N	N	N	N
19	20230925	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	27064205	12731	45.97	2115	2130	2110	2775	1495	2135	2125.85	0.22	-293	2158	2146	2128	2116	2098	2152	2122	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.19	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	14879	N	N	N	N
20	20230925	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	26998175	12700	45.86	2115	2130	2110	2775	1495	2135	2125.84	0.22	-262	2158	2146	2128	2116	2098	2152	2122	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.19	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	14879	N	N	N	N
21	20230925	131224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	12250630	5776	20.86	2115	2130	2110	2775	1495	2135	2120.95	0.22	-138	2158	2146	2128	2116	2098	2152	2122	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.09	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	14879	N	N	N	N
22	20230925	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	10280380	4851	17.52	2115	2130	2110	2775	1495	2135	2119.23	0.22	-113	2158	2146	2128	2116	2098	2152	2122	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.07	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	14879	N	N	N	N
23	20230925	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	6747235	3192	11.53	2115	2130	2110	2775	1495	2135	2113.80	0.22	-13	2158	2146	2128	2116	2098	2152	2122	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.05	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	14879	N	N	N	N
24	20230925	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	549225	260	0.94	2115	2115	2110	2775	1495	2135	2112.40	0.22	0	2158	2146	2128	2116	2098	2152	2122	7	640	100	1570	5	1	6710000	142	-703.33	1.15	12	0.00	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	14879	N	N	N	N
25	20230925	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.22	0	2158	2146	2128	2116	2098	2152	2122	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	14879	N	N	N	N
26	20230922	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	58803530	27693	102.75	2125	2140	2110	2775	1495	2135	2123.41	0.21	-11215	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.41	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	13824	N	N	N	N
27	20230922	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	58477605	27540	102.18	2125	2130	2110	2775	1495	2135	2123.37	0.21	-11073	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	142	-703.33	1.15	12	0.41	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	13824	N	N	N	N
28	20230922	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	49659160	23384	86.76	2125	2130	2110	2775	1495	2135	2123.64	0.21	-8410	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	142	-705.00	1.16	12	0.35	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	13824	N	N	N	N
29	20230922	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	41648175	19611	72.76	2125	2130	2110	2775	1495	2135	2123.72	0.21	-5511	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.29	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	13824	N	N	N	N
30	20230922	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	33651150	15849	58.80	2125	2130	2110	2775	1495	2135	2123.23	0.21	-2839	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.24	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	13824	N	N	N	N
31	20230922	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	15363480	7237	26.85	2125	2130	2110	2775	1495	2135	2122.91	0.21	-240	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	142	-706.67	1.16	12	0.11	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	13824	N	N	N	N
32	20230922	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	3087045	1450	5.38	2125	2130	2120	2775	1495	2135	2129.00	0.21	-1	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.02	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	13824	N	N	N	N
33	20230922	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.21	0	2165	2150	2125	2110	2085	2157	2117	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	13824	N	N	N	N
34	20230921	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	57068995	26953	93.60	2130	2140	2100	2760	1490	2125	2117.35	0.16	1964	2141	2132	2116	2107	2091	2137	2112	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.40	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	10706	N	N	N	N
35	20230921	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	54622065	25791	89.56	2130	2140	2100	2760	1490	2125	2117.87	0.16	1951	2141	2132	2116	2107	2091	2137	2112	7	635	100	1570	5	1	6710000	141	-700.00	1.15	12	0.38	-3.00	1829.00	2160	20230525	-2.78	1684	20221205	24.70	2160	-2.78	20230525	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	10706	N	N	N	N
36	20230921	141122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	32397600	15244	52.94	2130	2135	2105	2760	1490	2125	2125.27	0.16	-146	2141	2132	2116	2107	2091	2137	2112	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.23	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	10706	N	N	N	N
37	20230921	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	26735880	12577	43.68	2130	2130	2105	2760	1490	2125	2125.78	0.16	-88	2141	2132	2116	2107	2091	2137	2112	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.19	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	10706	N	N	N	N
38	20230921	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	20599570	9687	33.64	2130	2130	2105	2760	1490	2125	2126.52	0.16	-13	2141	2132	2116	2107	2091	2137	2112	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.14	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	10706	N	N	N	N
39	20230921	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	14979525	7040	24.45	2130	2130	2120	2760	1490	2125	2127.77	0.16	-3	2141	2132	2116	2107	2091	2137	2112	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.10	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	10706	N	N	N	N
40	20230921	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	9511135	4472	15.53	2130	2130	2125	2760	1490	2125	2126.82	0.16	-3	2141	2132	2116	2107	2091	2137	2112	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.07	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	10706	N	N	N	N
41	20230921	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	319000	150	0.52	2130	2130	2125	2760	1490	2125	2126.67	0.16	0	2141	2132	2116	2107	2091	2137	2112	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	10706	N	N	N	N
42	20230920	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	60549755	28796	153.32	2110	2125	2100	2765	1495	2130	2102.71	0.18	-22115	2150	2140	2125	2115	2100	2132	2107	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.43	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	11760	N	N	N	N
43	20230920	151057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-30	5	-1.41	56447990	26843	142.92	2110	2125	2100	2765	1495	2130	2102.89	0.18	-20260	2150	2140	2125	2115	2100	2132	2107	7	635	100	1570	5	1	6710000	141	-700.00	1.15	12	0.40	-3.00	1829.00	2160	20230525	-2.78	1684	20221205	24.70	2160	-2.78	20230525	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	11760	N	N	N	N
44	20230920	141115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	19398390	9207	49.02	2110	2115	2105	2765	1495	2130	2106.92	0.18	-4165	2150	2140	2125	2115	2100	2132	2107	7	635	100	1570	5	1	6710000	141	-701.67	1.15	12	0.14	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	11760	N	N	N	N
45	20230920	131107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	4194680	1988	10.58	2110	2110	2110	2765	1495	2130	2110.00	0.18	1988	2150	2140	2125	2115	2100	2132	2107	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.03	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	11760	N	N	N	N
46	20230920	121106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	4194680	1988	10.58	2110	2110	2110	2765	1495	2130	2110.00	0.18	1988	2150	2140	2125	2115	2100	2132	2107	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.03	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	11760	N	N	N	N
47	20230920	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.18	0	2150	2140	2125	2115	2100	2132	2107	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	11760	N	N	N	N
48	20230920	101051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.18	0	2150	2140	2125	2115	2100	2132	2107	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	11760	N	N	N	N
49	20230920	091105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.18	0	2150	2140	2125	2115	2100	2132	2107	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	11760	N	N	N	N
50	20230919	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	39717595	18782	41.66	2135	2135	2110	2755	1485	2120	2114.66	0.17	-7385	2133	2126	2118	2111	2103	2122	2107	7	635	100	1560	5	1	6710000	143	-710.00	1.16	12	0.28	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
51	20230919	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	38782665	18340	40.68	2135	2135	2110	2755	1485	2120	2114.65	0.17	-7156	2133	2126	2118	2111	2103	2122	2107	7	635	100	1560	5	1	6710000	143	-710.00	1.16	12	0.27	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
52	20230919	141107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	27545790	13020	28.88	2135	2135	2110	2755	1485	2120	2115.65	0.17	-5018	2133	2126	2118	2111	2103	2122	2107	7	635	100	1560	5	1	6710000	142	-705.00	1.16	12	0.19	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
53	20230919	131044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	20390400	9636	21.37	2135	2135	2110	2755	1485	2120	2116.06	0.17	-2677	2133	2126	2118	2111	2103	2122	2107	7	635	100	1560	5	1	6710000	143	-710.00	1.16	12	0.14	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
54	20230919	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	13277555	6271	13.91	2135	2135	2110	2755	1485	2120	2117.29	0.17	-802	2133	2126	2118	2111	2103	2122	2107	7	635	100	1560	5	1	6710000	143	-711.67	1.17	12	0.09	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
55	20230919	111107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	5947595	2803	6.22	2135	2135	2110	2755	1485	2120	2121.87	0.17	-144	2133	2126	2118	2111	2103	2122	2107	7	635	100	1560	5	1	6710000	142	-705.00	1.16	12	0.04	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
56	20230919	101100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	1659840	778	1.73	2135	2135	2110	2755	1485	2120	2133.47	0.17	748	2133	2126	2118	2111	2103	2122	2107	7	635	100	1560	5	1	6710000	143	-710.00	1.16	12	0.01	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
57	20230919	091057	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	0.17	0	2133	2126	2118	2111	2103	2122	2107	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
58	20230918	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	95219675	45084	345.71	2125	2125	2110	2760	1490	2125	2112.05	0.17	-16689	2168	2146	2133	2111	2098	2140	2105	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.67	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
59	20230918	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	92409145	43752	335.50	2125	2125	2110	2760	1490	2125	2112.11	0.17	-15358	2168	2146	2133	2111	2098	2140	2105	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.65	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
60	20230918	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	70435100	33338	255.64	2125	2125	2110	2760	1490	2125	2112.76	0.17	-4944	2168	2146	2133	2111	2098	2140	2105	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.50	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
61	20230918	131058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	54669180	25866	198.34	2125	2125	2110	2760	1490	2125	2113.55	0.17	2440	2168	2146	2133	2111	2098	2140	2105	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.39	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
62	20230918	121108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	25517635	12064	92.51	2125	2125	2115	2760	1490	2125	2115.19	0.17	3000	2168	2146	2133	2111	2098	2140	2105	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.18	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
63	20230918	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	13231350	6255	47.96	2125	2125	2115	2760	1490	2125	2115.32	0.17	3000	2168	2146	2133	2111	2098	2140	2105	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.09	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
64	20230918	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	1694000	800	6.13	2125	2125	2115	2760	1490	2125	2117.50	0.17	0	2168	2146	2133	2111	2098	2140	2105	7	635	100	1570	5	1	6710000	142	-705.00	1.16	12	0.01	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
65	20230918	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.17	0	2168	2146	2133	2111	2098	2140	2105	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	11638	N	N	N	N
66	20230915	161054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	27779010	13041	129.68	2155	2155	2120	2745	1485	2115	2130.13	0.18	7156	2131	2122	2116	2107	2101	2120	2105	7	630	100	1560	5	1	6710000	143	-708.33	1.16	12	0.19	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	11911	N	N	N	N
67	20230915	151051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	20	2	0.95	27155600	12749	126.78	2155	2155	2120	2745	1485	2115	2130.02	0.18	6965	2131	2122	2116	2107	2101	2120	2105	7	630	100	1560	5	1	6710000	143	-711.67	1.17	12	0.19	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	11911	N	N	N	N
68	20230915	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	20	2	0.95	22982175	10794	107.34	2155	2155	2120	2745	1485	2115	2129.16	0.18	5705	2131	2122	2116	2107	2101	2120	2105	7	630	100	1560	5	1	6710000	143	-711.67	1.17	12	0.16	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	11911	N	N	N	N
69	20230915	131044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	20	2	0.95	19198955	9022	89.72	2155	2155	2120	2745	1485	2115	2128.02	0.18	4543	2131	2122	2116	2107	2101	2120	2105	7	630	100	1560	5	1	6710000	143	-711.67	1.17	12	0.13	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	11911	N	N	N	N
70	20230915	121051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	13010235	6116	60.82	2155	2155	2120	2745	1485	2115	2127.25	0.18	2521	2131	2122	2116	2107	2101	2120	2105	7	630	100	1560	5	1	6710000	143	-710.00	1.16	12	0.09	-3.00	1829.00	2160	20230525	-1.39	1684	20221205	26.48	2160	-1.39	20230525	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	11911	N	N	N	N
71	20230915	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	2954680	1390	13.82	2155	2155	2120	2745	1485	2115	2125.67	0.18	279	2131	2122	2116	2107	2101	2120	2105	7	630	100	1560	5	1	6710000	143	-708.33	1.16	12	0.02	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	11911	N	N	N	N
72	20230915	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	1852805	871	8.66	2155	2155	2120	2745	1485	2115	2127.22	0.18	-40	2131	2122	2116	2107	2101	2120	2105	7	630	100	1560	5	1	6710000	143	-708.33	1.16	12	0.01	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	11911	N	N	N	N
73	20230915	091046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.18	0	2131	2122	2116	2107	2101	2120	2105	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	11911	N	N	N	N
74	20230914	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	21275720	10056	27.84	2125	2125	2110	2745	1485	2115	2115.72	0.18	-201	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.15	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12112	N	N	N	N
75	20230914	151021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	20958470	9906	27.42	2125	2125	2110	2745	1485	2115	2115.73	0.18	-201	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.15	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	12112	N	N	N	N
76	20230914	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18128960	8565	23.71	2125	2125	2110	2745	1485	2115	2116.63	0.18	-201	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.13	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	12112	N	N	N	N
77	20230914	131027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	7402345	3492	9.67	2125	2125	2115	2745	1485	2115	2119.80	0.18	112	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.05	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	12112	N	N	N	N
78	20230914	121036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6866000	3239	8.97	2125	2125	2115	2745	1485	2115	2119.79	0.18	112	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.05	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12112	N	N	N	N
79	20230914	111028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	6557210	3093	8.56	2125	2125	2120	2745	1485	2115	2120.02	0.18	112	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.05	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	12112	N	N	N	N
80	20230914	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	1835970	866	2.40	2125	2125	2120	2745	1485	2115	2120.06	0.18	35	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.01	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	12112	N	N	N	N
81	20230914	091041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.18	0	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12112	N	N	N	N
82	20230913	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	76388545	36123	70.98	2115	2120	2110	2745	1485	2115	2114.68	0.18	-15423	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.54	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12379	N	N	N	N
83	20230913	151037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	72864950	34457	67.71	2115	2120	2110	2745	1485	2115	2114.66	0.18	-14945	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.51	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12379	N	N	N	N
84	20230913	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	66659495	31523	61.94	2115	2120	2110	2745	1485	2115	2114.63	0.18	-12320	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.47	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12379	N	N	N	N
85	20230913	131015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	60652895	28683	56.36	2115	2120	2110	2745	1485	2115	2114.59	0.18	-9480	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.43	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12379	N	N	N	N
86	20230913	121041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	55540940	26266	51.61	2115	2120	2110	2745	1485	2115	2114.56	0.18	-7075	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.39	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12379	N	N	N	N
87	20230913	111042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	50132880	23709	46.59	2115	2120	2110	2745	1485	2115	2114.51	0.18	-4621	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.35	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12379	N	N	N	N
88	20230913	101025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	23002985	10880	21.38	2115	2120	2110	2745	1485	2115	2114.24	0.18	-1350	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.16	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12379	N	N	N	N
89	20230913	091018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.18	0	2125	2120	2115	2110	2105	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	12379	N	N	N	N
90	20230912	161016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	107478030	50892	563.21	2115	2120	2110	2745	1485	2115	2111.88	0.14	3307	2128	2121	2118	2111	2108	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.76	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9072	N	N	N	N
91	20230912	151025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	98286240	46546	515.12	2115	2120	2110	2745	1485	2115	2111.59	0.14	3307	2128	2121	2118	2111	2108	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.69	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9072	N	N	N	N
92	20230912	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	87687930	41535	459.66	2115	2120	2110	2745	1485	2115	2111.18	0.14	3307	2128	2121	2118	2111	2108	2120	2110	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.62	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	9072	N	N	N	N
93	20230912	131009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	87687930	41535	459.66	2115	2120	2110	2745	1485	2115	2111.18	0.14	3307	2128	2121	2118	2111	2108	2120	2110	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.62	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	9072	N	N	N	N
94	20230912	121010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	86320530	40890	452.52	2115	2120	2110	2745	1485	2115	2111.04	0.14	3307	2128	2121	2118	2111	2108	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.61	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9072	N	N	N	N
95	20230912	111018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	74370170	35239	389.98	2115	2120	2110	2745	1485	2115	2110.45	0.14	3307	2128	2121	2118	2111	2108	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.53	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9072	N	N	N	N
96	20230912	101006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	73841420	34989	387.22	2115	2120	2110	2745	1485	2115	2110.42	0.14	3307	2128	2121	2118	2111	2108	2120	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.52	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9072	N	N	N	N
97	20230912	091030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	31380105	14867	164.53	2115	2120	2110	2745	1485	2115	2110.72	0.14	0	2128	2121	2118	2111	2108	2120	2110	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.22	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	9072	N	N	N	N
98	20230911	161009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	19146875	9036	62.47	2125	2125	2115	2775	1495	2135	2118.95	0.14	-6	2155	2145	2125	2115	2095	2150	2120	7	640	100	1570	5	1	6710000	142	-705.00	1.16	12	0.13	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9078	N	N	N	N
99	20230911	151010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	19146875	9036	62.47	2125	2125	2115	2775	1495	2135	2118.95	0.14	-6	2155	2145	2125	2115	2095	2150	2120	7	640	100	1570	5	1	6710000	142	-705.00	1.16	12	0.13	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9078	N	N	N	N
100	20230911	141021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	15884770	7496	51.82	2125	2125	2115	2775	1495	2135	2119.10	0.14	-6	2155	2145	2125	2115	2095	2150	2120	7	640	100	1570	5	1	6710000	143	-708.33	1.16	12	0.11	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	9078	N	N	N	N
101	20230911	130953	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	14716020	6946	48.02	2125	2125	2115	2775	1495	2135	2118.63	0.14	-6	2155	2145	2125	2115	2095	2150	2120	7	640	100	1570	5	1	6710000	143	-708.33	1.16	12	0.10	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	9078	N	N	N	N
102	20230911	121010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	14692645	6935	47.94	2125	2125	2115	2775	1495	2135	2118.62	0.14	-6	2155	2145	2125	2115	2095	2150	2120	7	640	100	1570	5	1	6710000	142	-705.00	1.16	12	0.10	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9078	N	N	N	N
103	20230911	110952	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	9441100	4452	30.78	2125	2125	2120	2775	1495	2135	2120.64	0.14	-6	2155	2145	2125	2115	2095	2150	2120	7	640	100	1570	5	1	6710000	142	-706.67	1.16	12	0.07	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	9078	N	N	N	N
104	20230911	100952	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	1215500	572	3.95	2125	2125	2125	2775	1495	2135	2125.00	0.14	-6	2155	2145	2125	2115	2095	2150	2120	7	640	100	1570	5	1	6710000	143	-708.33	1.16	12	0.01	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	9078	N	N	N	N
105	20230911	090949	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.14	0	2155	2145	2125	2115	2095	2150	2120	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	9078	N	N	N	N
106	20230908	161016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	30497655	14465	79.10	2105	2135	2105	2740	1480	2110	2108.38	0.14	-120	2126	2117	2111	2102	2096	2115	2100	7	630	100	1560	5	1	6710000	143	-711.67	1.17	12	0.22	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	9198	N	N	N	N
107	20230908	151017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	30027960	14245	77.90	2105	2130	2105	2740	1480	2110	2107.96	0.14	-119	2126	2117	2111	2102	2096	2115	2100	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.21	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	9198	N	N	N	N
108	20230908	141005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	27442255	13030	71.25	2105	2120	2105	2740	1480	2110	2106.08	0.14	-41	2126	2117	2111	2102	2096	2115	2100	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.19	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9198	N	N	N	N
109	20230908	131014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	27201145	12916	70.63	2105	2120	2105	2740	1480	2110	2106.00	0.14	-41	2126	2117	2111	2102	2096	2115	2100	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.19	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9198	N	N	N	N
110	20230908	121028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	26060815	12375	67.67	2105	2120	2105	2740	1480	2110	2105.92	0.14	0	2126	2117	2111	2102	2096	2115	2100	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.18	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	9198	N	N	N	N
111	20230908	111020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	23687110	11250	61.52	2105	2120	2105	2740	1480	2110	2105.52	0.14	0	2126	2117	2111	2102	2096	2115	2100	7	630	100	1560	5	1	6710000	141	-701.67	1.15	12	0.17	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	9198	N	N	N	N
112	20230908	101013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	372270	176	0.96	2105	2120	2105	2740	1480	2110	2115.17	0.14	0	2126	2117	2111	2102	2096	2115	2100	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	9198	N	N	N	N
113	20230908	091021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	4210	2	0.01	2105	2105	2105	2740	1480	2110	2105.00	0.14	0	2126	2117	2111	2102	2096	2115	2100	7	630	100	1560	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	9198	N	N	N	N
114	20230907	161002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	38629500	18287	1415.40	2115	2120	2105	2745	1485	2115	2112.40	0.14	-6845	2135	2125	2115	2105	2095	2130	2110	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.27	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
115	20230907	151006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	32446735	15361	1188.93	2115	2120	2105	2745	1485	2115	2112.28	0.14	-6547	2135	2125	2115	2105	2095	2130	2110	7	630	100	1560	5	1	6710000	141	-701.67	1.15	12	0.23	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
116	20230907	141006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	26547025	12559	972.06	2115	2120	2105	2745	1485	2115	2113.78	0.14	-5192	2135	2125	2115	2105	2095	2130	2110	7	630	100	1560	5	1	6710000	141	-701.67	1.15	12	0.19	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
117	20230907	131000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	23819895	11264	871.83	2115	2120	2110	2745	1485	2115	2114.69	0.14	-3897	2135	2125	2115	2105	2095	2130	2110	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.17	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
118	20230907	121016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	19597760	9263	716.95	2115	2120	2110	2745	1485	2115	2115.70	0.14	-2538	2135	2125	2115	2105	2095	2130	2110	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.14	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
119	20230907	111003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	13561990	6406	495.82	2115	2120	2110	2745	1485	2115	2117.08	0.14	-1061	2135	2125	2115	2105	2095	2130	2110	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.10	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
120	20230907	101004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	11392605	5378	416.25	2115	2120	2110	2745	1485	2115	2118.37	0.14	-94	2135	2125	2115	2105	2095	2130	2110	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.08	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
121	20230907	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.14	0	2135	2125	2115	2105	2095	2130	2110	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
122	20230906	161004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	2736510	1292	0.94	2105	2125	2105	2730	1470	2100	2118.04	0.14	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1550	5	1	6710000	142	-705.00	1.16	12	0.02	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
123	20230906	151009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	2736510	1292	0.94	2105	2125	2105	2730	1470	2100	2118.04	0.14	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1550	5	1	6710000	142	-705.00	1.16	12	0.02	-3.00	1829.00	2160	20230525	-2.08	1684	20221205	25.59	2160	-2.08	20230525	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
124	20230906	141010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	2717475	1283	0.93	2105	2125	2105	2730	1470	2100	2118.06	0.14	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1550	5	1	6710000	142	-703.33	1.15	12	0.02	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
125	20230906	130955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	1808110	854	0.62	2105	2125	2105	2730	1470	2100	2117.22	0.14	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1550	5	1	6710000	143	-708.33	1.16	12	0.01	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
126	20230906	121010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	418985	199	0.14	2105	2120	2105	2730	1470	2100	2105.45	0.14	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1550	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
127	20230906	111017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	399950	190	0.14	2105	2105	2105	2730	1470	2100	2105.00	0.14	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1550	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
128	20230906	100954	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	399950	190	0.14	2105	2105	2105	2730	1470	2100	2105.00	0.14	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1550	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
129	20230906	090954	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	189450	90	0.07	2105	2105	2105	2730	1470	2100	2105.00	0.14	0	2120	2110	2105	2095	2090	2107	2092	7	630	100	1550	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	9594	N	N	N	N
130	20230905	160954	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	288907480	137251	274.85	2115	2115	2100	2755	1485	2120	2104.96	0.15	-3542	2166	2142	2126	2102	2086	2135	2095	7	635	100	1560	5	1	6710000	141	-700.00	1.15	12	2.05	-3.00	1829.00	2160	20230525	-2.78	1684	20221205	24.70	2160	-2.78	20230525	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	10153	N	N	N	N
131	20230905	151008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	287359160	136514	273.38	2115	2115	2100	2755	1485	2120	2104.98	0.15	-3468	2166	2142	2126	2102	2086	2135	2095	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	2.03	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	10153	N	N	N	N
132	20230905	141006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	236214720	112162	224.61	2115	2115	2100	2755	1485	2120	2106.01	0.15	-2976	2166	2142	2126	2102	2086	2135	2095	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	1.67	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	10153	N	N	N	N
133	20230905	130950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	214230880	101718	203.70	2115	2115	2105	2755	1485	2120	2106.13	0.15	-1949	2166	2142	2126	2102	2086	2135	2095	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	1.52	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	10153	N	N	N	N
134	20230905	120948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	206371890	97985	196.22	2115	2115	2105	2755	1485	2120	2106.16	0.15	-1459	2166	2142	2126	2102	2086	2135	2095	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	1.46	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	10153	N	N	N	N
135	20230905	110955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	198958080	94463	189.17	2115	2115	2105	2755	1485	2120	2106.20	0.15	-996	2166	2142	2126	2102	2086	2135	2095	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	1.41	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	10153	N	N	N	N
136	20230905	100943	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	182535385	86666	173.55	2115	2115	2105	2755	1485	2120	2106.19	0.15	-532	2166	2142	2126	2102	2086	2135	2095	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	1.29	-3.00	1829.00	2160	20230525	-2.55	1684	20221205	25.00	2160	-2.55	20230525	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	10153	N	N	N	N
137	20230905	090944	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	139515	66	0.13	2115	2115	2110	2755	1485	2120	2113.86	0.15	-65	2166	2142	2126	2102	2086	2135	2095	7	635	100	1560	5	1	6710000	142	-703.33	1.15	12	0.00	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	10153	N	N	N	N
138	20230904	160937	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	105688680	49936	12.55	2150	2150	2110	2765	1495	2130	2116.48	0.15	-20606	2163	2146	2118	2101	2073	2155	2110	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.74	-3.00	1829.00	2160	20230525	-1.85	1684	20221205	25.89	2160	-1.85	20230525	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	9814	N	N	N	N
139	20230904	150924	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	99088570	46808	11.77	2150	2150	2110	2765	1495	2130	2116.92	0.15	-17481	2163	2146	2118	2101	2073	2155	2110	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.70	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	9814	N	N	N	N
140	20230904	140923	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	66794955	31503	7.92	2150	2150	2110	2765	1495	2130	2120.27	0.15	-2189	2163	2146	2118	2101	2073	2155	2110	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.47	-3.00	1829.00	2160	20230525	-2.31	1684	20221205	25.30	2160	-2.31	20230525	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	9814	N	N	N	N
141	20230904	130936	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	26177415	12308	3.09	2150	2150	2120	2765	1495	2130	2126.86	0.15	128	2163	2146	2118	2101	2073	2155	2110	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.18	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	9814	N	N	N	N
142	20230904	120920	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	26173165	12306	3.09	2150	2150	2120	2765	1495	2130	2126.86	0.15	128	2163	2146	2118	2101	2073	2155	2110	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.18	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	9814	N	N	N	N
143	20230904	110902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	16467895	7737	1.94	2150	2150	2120	2765	1495	2130	2128.46	0.15	128	2163	2146	2118	2101	2073	2155	2110	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.12	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	9814	N	N	N	N
144	20230904	100908	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	6820660	3204	0.81	2150	2150	2125	2765	1495	2130	2128.80	0.15	95	2163	2146	2118	2101	2073	2155	2110	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.05	-3.00	1829.00	2160	20230525	-1.62	1684	20221205	26.19	2160	-1.62	20230525	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	9814	N	N	N	N
145	20230904	090917	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	514545	241	0.06	2150	2150	2130	2765	1495	2130	2135.04	0.15	0	2163	2146	2118	2101	2073	2155	2110	7	635	100	1570	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2160	20230525	-0.69	1684	20221205	27.38	2160	-0.69	20230525	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	9814	N	N	N	N
146	20230901	160912	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	25	2	1.19	837981830	397807	0.00	2105	2135	2090	2735	1475	2105	2106.50	0.22	-24916	2475	2475	2475	2475	2475	2475	2475	7	630	100	740	5	1	6710000	143	-710.00	1.16	12	5.93	-3.00	1829.00	2540	20230525	-16.14	1980	20221205	7.58	2540	-16.14	20230525	2020	5.45	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	15018	N	N	N	N
147	20230901	150926	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	25	2	1.19	828378500	393286	0.00	2105	2135	2090	2735	1475	2105	2106.30	0.22	-24595	2475	2475	2475	2475	2475	2475	2475	7	630	100	740	5	1	6710000	143	-710.00	1.16	12	5.86	-3.00	1829.00	2540	20230525	-16.14	1980	20221205	7.58	2540	-16.14	20230525	2020	5.45	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	15018	N	N	N	N
148	20230901	140926	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	783327310	372005	0.00	2105	2135	2090	2735	1475	2105	2105.69	0.22	-22265	2475	2475	2475	2475	2475	2475	2475	7	630	100	740	5	1	6710000	142	-703.33	1.15	12	5.54	-3.00	1829.00	2540	20230525	-16.93	1980	20221205	6.57	2540	-16.93	20230525	2020	4.46	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	15018	N	N	N	N
149	20230901	130857	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	729550135	346550	0.00	2105	2135	2090	2735	1475	2105	2105.18	0.22	-19176	2475	2475	2475	2475	2475	2475	2475	7	630	100	740	5	1	6710000	142	-706.67	1.16	12	5.16	-3.00	1829.00	2540	20230525	-16.54	1980	20221205	7.07	2540	-16.54	20230525	2020	4.95	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	15018	N	N	N	N
150	20230901	120909	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	678343930	322330	0.00	2105	2135	2090	2735	1475	2105	2104.50	0.22	-16263	2475	2475	2475	2475	2475	2475	2475	7	630	100	740	5	1	6710000	142	-706.67	1.16	12	4.80	-3.00	1829.00	2540	20230525	-16.54	1980	20221205	7.07	2540	-16.54	20230525	2020	4.95	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	15018	N	N	N	N
151	20230901	110907	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	643188885	305689	0.00	2105	2135	2090	2735	1475	2105	2104.06	0.22	-13521	2475	2475	2475	2475	2475	2475	2475	7	630	100	740	5	1	6710000	142	-706.67	1.16	12	4.56	-3.00	1829.00	2540	20230525	-16.54	1980	20221205	7.07	2540	-16.54	20230525	2020	4.95	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	15018	N	N	N	N
152	20230901	100904	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	574676550	273178	0.00	2105	2135	2090	2735	1475	2105	2103.67	0.22	-10363	2475	2475	2475	2475	2475	2475	2475	7	630	100	740	5	1	6710000	141	-701.67	1.15	12	4.07	-3.00	1829.00	2540	20230525	-17.13	1980	20221205	6.31	2540	-17.13	20230525	2020	4.21	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	15018	N	N	N	N
153	20230901	090849	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	105975065	50312	0.00	2105	2125	2095	2735	1475	2105	2106.36	0.22	-6982	2475	2475	2475	2475	2475	2475	2475	7	630	100	740	5	1	6710000	142	-705.00	1.16	12	0.75	-3.00	1829.00	2540	20230525	-16.73	1980	20221205	6.82	2540	-16.73	20230525	2020	4.70	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	15018	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History