KissMeData/439730/price/prices-20230801.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

69 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	20230831	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-10	5	-0.44	7145880	3139	680.91	2295	2300	2265	2980	1610	2295	2276.48	0.01	-2838	2318	2306	2283	2271	2248	2312	2277	4	685	100	1650	5	1	4310000	98	457.00	1.17	12	0.07	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
3	20230831	151625	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-10	5	-0.44	7050125	3097	671.80	2295	2300	2265	2980	1610	2295	2276.44	0.01	-2809	2318	2306	2283	2271	2248	2312	2277	4	685	100	1650	5	1	4310000	98	457.00	1.17	12	0.07	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
4	20230831	141754	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-20	5	-0.87	5812285	2553	553.80	2295	2300	2265	2980	1610	2295	2276.65	0.01	-2303	2318	2306	2283	2271	2248	2312	2277	4	685	100	1650	5	1	4310000	98	455.00	1.16	12	0.06	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
5	20230831	131716	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-20	5	-0.87	4528320	1989	431.45	2295	2300	2265	2980	1610	2295	2276.68	0.01	-1768	2318	2306	2283	2271	2248	2312	2277	4	685	100	1650	5	1	4310000	98	455.00	1.16	12	0.05	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
6	20230831	121814	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-20	5	-0.87	3379445	1484	321.91	2295	2300	2265	2980	1610	2295	2277.25	0.01	-1263	2318	2306	2283	2271	2248	2312	2277	4	685	100	1650	5	1	4310000	98	455.00	1.16	12	0.03	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
7	20230831	112257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-20	5	-0.87	2294265	1007	218.44	2295	2300	2265	2980	1610	2295	2278.32	0.01	-787	2318	2306	2283	2271	2248	2312	2277	4	685	100	1650	5	1	4310000	98	455.00	1.16	12	0.02	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
8	20230831	101902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-20	5	-0.87	1004260	440	95.44	2295	2300	2265	2980	1610	2295	2282.41	0.01	-222	2318	2306	2283	2271	2248	2312	2277	4	685	100	1650	5	1	4310000	98	455.00	1.16	12	0.01	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
9	20230831	091741	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.01	0	2318	2306	2283	2271	2248	2312	2277	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
10	20230830	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	5	2	0.22	1056375	461	7.23	2290	2295	2260	2975	1605	2290	2291.49	0.01	0	2323	2306	2278	2261	2233	2315	2270	4	685	100	1640	5	1	4310000	99	459.00	1.17	12	0.01	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
11	20230830	151556	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	5	2	0.22	184275	81	1.27	2290	2295	2260	2975	1605	2290	2275.00	0.01	0	2323	2306	2278	2261	2233	2315	2270	4	685	100	1640	5	1	4310000	99	459.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
12	20230830	141655	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	0	3	0.00	113280	50	0.78	2290	2295	2260	2975	1605	2290	2265.60	0.01	2	2323	2306	2278	2261	2233	2315	2270	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
13	20230830	131656	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-5	5	-0.22	110990	49	0.77	2290	2295	2260	2975	1605	2290	2265.10	0.01	2	2323	2306	2278	2261	2233	2315	2270	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
14	20230830	121709	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-5	5	-0.22	110990	49	0.77	2290	2295	2260	2975	1605	2290	2265.10	0.01	2	2323	2306	2278	2261	2233	2315	2270	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
15	20230830	112242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	0	3	0.00	106420	47	0.74	2290	2295	2260	2975	1605	2290	2264.26	0.01	0	2323	2306	2278	2261	2233	2315	2270	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
16	20230830	101759	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	5	2	0.22	6875	3	0.05	2290	2295	2290	2975	1605	2290	2291.67	0.01	0	2323	2306	2278	2261	2233	2315	2270	4	685	100	1640	5	1	4310000	99	459.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
17	20230830	091702	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.01	0	2323	2306	2278	2261	2233	2315	2270	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	564	N	N	N	N
18	20230829	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	40	2	1.78	14517850	6374	328.39	2250	2295	2250	2925	1575	2250	2277.67	0.02	-102	2283	2266	2243	2226	2203	2275	2235	4	675	100	1620	5	1	4310000	99	458.00	1.17	12	0.15	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	666	N	N	N	N
19	20230829	151608	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	20	2	0.89	13767170	6042	311.28	2250	2295	2250	2925	1575	2250	2278.58	0.02	-102	2283	2266	2243	2226	2203	2275	2235	4	675	100	1620	5	1	4310000	98	454.00	1.16	12	0.14	5.00	1958.00	2430	20230615	-6.58	2000	20221028	13.50	2430	-6.58	20230615	2035	11.55	20230102	2430	-6.58	20230615	2000	13.50	20221028	0.11	N	439730	100	4 억	666	N	N	N	N
20	20230829	141800	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	20	2	0.89	13486160	5918	304.89	2250	2295	2250	2925	1575	2250	2278.84	0.02	-99	2283	2266	2243	2226	2203	2275	2235	4	675	100	1620	5	1	4310000	98	454.00	1.16	12	0.14	5.00	1958.00	2430	20230615	-6.58	2000	20221028	13.50	2430	-6.58	20230615	2035	11.55	20230102	2430	-6.58	20230615	2000	13.50	20221028	0.11	N	439730	100	4 억	666	N	N	N	N
21	20230829	131646	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	10	2	0.44	13251075	5814	299.54	2250	2295	2250	2925	1575	2250	2279.17	0.02	-96	2283	2266	2243	2226	2203	2275	2235	4	675	100	1620	5	1	4310000	97	452.00	1.15	12	0.13	5.00	1958.00	2430	20230615	-7.00	2000	20221028	13.00	2430	-7.00	20230615	2035	11.06	20230102	2430	-7.00	20230615	2000	13.00	20221028	0.11	N	439730	100	4 억	666	N	N	N	N
22	20230829	121803	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	35	2	1.56	12120185	5314	273.78	2250	2295	2250	2925	1575	2250	2280.80	0.02	-96	2283	2266	2243	2226	2203	2275	2235	4	675	100	1620	5	1	4310000	98	457.00	1.17	12	0.12	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	666	N	N	N	N
23	20230829	112511	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	20	2	0.89	12072600	5293	272.69	2250	2295	2250	2925	1575	2250	2280.86	0.02	-96	2283	2266	2243	2226	2203	2275	2235	4	675	100	1620	5	1	4310000	98	454.00	1.16	12	0.12	5.00	1958.00	2430	20230615	-6.58	2000	20221028	13.50	2430	-6.58	20230615	2035	11.55	20230102	2430	-6.58	20230615	2000	13.50	20221028	0.11	N	439730	100	4 억	666	N	N	N	N
24	20230829	101900	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	20	2	0.89	1422200	632	32.56	2250	2275	2250	2925	1575	2250	2250.32	0.02	-17	2283	2266	2243	2226	2203	2275	2235	4	675	100	1620	5	1	4310000	98	454.00	1.16	12	0.01	5.00	1958.00	2430	20230615	-6.58	2000	20221028	13.50	2430	-6.58	20230615	2035	11.55	20230102	2430	-6.58	20230615	2000	13.50	20221028	0.11	N	439730	100	4 억	666	N	N	N	N
25	20230829	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	1332000	592	30.50	2250	2250	2250	2925	1575	2250	2250.00	0.02	-11	2283	2266	2243	2226	2203	2275	2235	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.01	5.00	1958.00	2430	20230615	-7.41	2000	20221028	12.50	2430	-7.41	20230615	2035	10.57	20230102	2430	-7.41	20230615	2000	12.50	20221028	0.11	N	439730	100	4 억	666	N	N	N	N
26	20230828	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	20	2	0.90	4358850	1941	11.40	2230	2260	2220	2895	1565	2230	2245.67	0.02	12	2276	2252	2241	2217	2206	2247	2212	4	665	100	1600	5	1	4310000	97	450.00	1.15	12	0.05	5.00	1958.00	2430	20230615	-7.41	2000	20221028	12.50	2430	-7.41	20230615	2035	10.57	20230102	2430	-7.41	20230615	2000	12.50	20221028	0.11	N	439730	100	4 억	654	N	N	N	N
27	20230828	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-10	5	-0.45	4334100	1930	11.34	2230	2260	2220	2895	1565	2230	2245.65	0.02	12	2276	2252	2241	2217	2206	2247	2212	4	665	100	1600	5	1	4310000	96	444.00	1.13	12	0.04	5.00	1958.00	2430	20230615	-8.64	2000	20221028	11.00	2430	-8.64	20230615	2035	9.09	20230102	2430	-8.64	20230615	2000	11.00	20221028	0.11	N	439730	100	4 억	654	N	N	N	N
28	20230828	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	20	2	0.90	411710	183	1.08	2230	2260	2230	2895	1565	2230	2249.78	0.02	0	2276	2252	2241	2217	2206	2247	2212	4	665	100	1600	5	1	4310000	97	450.00	1.15	12	0.00	5.00	1958.00	2430	20230615	-7.41	2000	20221028	12.50	2430	-7.41	20230615	2035	10.57	20230102	2430	-7.41	20230615	2000	12.50	20221028	0.11	N	439730	100	4 억	654	N	N	N	N
29	20230828	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	30	2	1.35	11210	5	0.03	2230	2260	2230	2895	1565	2230	2242.00	0.02	0	2276	2252	2241	2217	2206	2247	2212	4	665	100	1600	5	1	4310000	97	452.00	1.15	12	0.00	5.00	1958.00	2430	20230615	-7.00	2000	20221028	13.00	2430	-7.00	20230615	2035	11.06	20230102	2430	-7.00	20230615	2000	13.00	20221028	0.11	N	439730	100	4 억	654	N	N	N	N
30	20230828	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	30	2	1.35	11210	5	0.03	2230	2260	2230	2895	1565	2230	2242.00	0.02	0	2276	2252	2241	2217	2206	2247	2212	4	665	100	1600	5	1	4310000	97	452.00	1.15	12	0.00	5.00	1958.00	2430	20230615	-7.00	2000	20221028	13.00	2430	-7.00	20230615	2035	11.06	20230102	2430	-7.00	20230615	2000	13.00	20221028	0.11	N	439730	100	4 억	654	N	N	N	N
31	20230828	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	30	2	1.35	11210	5	0.03	2230	2260	2230	2895	1565	2230	2242.00	0.02	0	2276	2252	2241	2217	2206	2247	2212	4	665	100	1600	5	1	4310000	97	452.00	1.15	12	0.00	5.00	1958.00	2430	20230615	-7.00	2000	20221028	13.00	2430	-7.00	20230615	2035	11.06	20230102	2430	-7.00	20230615	2000	13.00	20221028	0.11	N	439730	100	4 억	654	N	N	N	N
32	20230828	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	30	2	1.35	11210	5	0.03	2230	2260	2230	2895	1565	2230	2242.00	0.02	0	2276	2252	2241	2217	2206	2247	2212	4	665	100	1600	5	1	4310000	97	452.00	1.15	12	0.00	5.00	1958.00	2430	20230615	-7.00	2000	20221028	13.00	2430	-7.00	20230615	2035	11.06	20230102	2430	-7.00	20230615	2000	13.00	20221028	0.11	N	439730	100	4 억	654	N	N	N	N
33	20230828	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	6690	3	0.02	2230	2230	2230	2895	1565	2230	2230.00	0.02	0	2276	2252	2241	2217	2206	2247	2212	4	665	100	1600	5	1	4310000	96	446.00	1.14	12	0.00	5.00	1958.00	2430	20230615	-8.23	2000	20221028	11.50	2430	-8.23	20230615	2035	9.58	20230102	2430	-8.23	20230615	2000	11.50	20221028	0.11	N	439730	100	4 억	654	N	N	N	N
34	20230825	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	38034890	17020	94.20	2235	2265	2230	2905	1565	2235	2234.72	0.01	-98	2295	2265	2250	2220	2205	2257	2212	4	670	100	1600	5	1	4310000	96	446.00	1.14	12	0.39	5.00	1958.00	2430	20230615	-8.23	2000	20221028	11.50	2430	-8.23	20230615	2035	9.58	20230102	2430	-8.23	20230615	2000	11.50	20221028	0.11	N	439730	100	4 억	552	N	N	N	N
35	20230825	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	31588370	14131	78.21	2235	2265	2230	2905	1565	2235	2235.40	0.01	2138	2295	2265	2250	2220	2205	2257	2212	4	670	100	1600	5	1	4310000	97	449.00	1.15	12	0.33	5.00	1958.00	2430	20230615	-7.61	2000	20221028	12.25	2430	-7.61	20230615	2035	10.32	20230102	2430	-7.61	20230615	2000	12.25	20221028	0.11	N	439730	100	4 억	552	N	N	N	N
36	20230825	141233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-5	5	-0.22	30325220	13566	75.09	2235	2265	2230	2905	1565	2235	2235.38	0.01	2172	2295	2265	2250	2220	2205	2257	2212	4	670	100	1600	5	1	4310000	96	446.00	1.14	12	0.31	5.00	1958.00	2430	20230615	-8.23	2000	20221028	11.50	2430	-8.23	20230615	2035	9.58	20230102	2430	-8.23	20230615	2000	11.50	20221028	0.11	N	439730	100	4 억	552	N	N	N	N
37	20230825	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	6367010	2842	15.73	2235	2250	2235	2905	1565	2235	2240.33	0.01	-51	2295	2265	2250	2220	2205	2257	2212	4	670	100	1600	5	1	4310000	97	449.00	1.15	12	0.07	5.00	1958.00	2430	20230615	-7.61	2000	20221028	12.25	2430	-7.61	20230615	2035	10.32	20230102	2430	-7.61	20230615	2000	12.25	20221028	0.11	N	439730	100	4 억	552	N	N	N	N
38	20230825	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	6187285	2762	15.29	2235	2245	2235	2905	1565	2235	2240.15	0.01	-13	2295	2265	2250	2220	2205	2257	2212	4	670	100	1600	5	1	4310000	97	448.00	1.14	12	0.06	5.00	1958.00	2430	20230615	-7.82	2000	20221028	12.00	2430	-7.82	20230615	2035	10.07	20230102	2430	-7.82	20230615	2000	12.00	20221028	0.11	N	439730	100	4 억	552	N	N	N	N
39	20230825	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	6097685	2722	15.07	2235	2245	2235	2905	1565	2235	2240.15	0.01	27	2295	2265	2250	2220	2205	2257	2212	4	670	100	1600	5	1	4310000	97	448.00	1.14	12	0.06	5.00	1958.00	2430	20230615	-7.82	2000	20221028	12.00	2430	-7.82	20230615	2035	10.07	20230102	2430	-7.82	20230615	2000	12.00	20221028	0.11	N	439730	100	4 억	552	N	N	N	N
40	20230825	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	5	2	0.22	5873800	2622	14.51	2235	2245	2235	2905	1565	2235	2240.20	0.01	67	2295	2265	2250	2220	2205	2257	2212	4	670	100	1600	5	1	4310000	97	448.00	1.14	12	0.06	5.00	1958.00	2430	20230615	-7.82	2000	20221028	12.00	2430	-7.82	20230615	2035	10.07	20230102	2430	-7.82	20230615	2000	12.00	20221028	0.11	N	439730	100	4 억	552	N	N	N	N
41	20230825	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.01	0	2295	2265	2250	2220	2205	2257	2212	4	670	100	1600	5	1	4310000	96	447.00	1.14	12	0.00	5.00	1958.00	2430	20230615	-8.02	2000	20221028	11.75	2430	-8.02	20230615	2035	9.83	20230102	2430	-8.02	20230615	2000	11.75	20221028	0.11	N	439730	100	4 억	552	N	N	N	N
42	20230824	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-50	5	-2.19	40694995	18067	214.73	2270	2280	2235	2970	1600	2285	2252.45	0.01	-2251	2311	2297	2276	2262	2241	2287	2252	4	685	100	1640	5	1	4310000	96	447.00	1.14	12	0.42	5.00	1958.00	2430	20230615	-8.02	2000	20221028	11.75	2430	-8.02	20230615	2035	9.83	20230102	2430	-8.02	20230615	2000	11.75	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
43	20230824	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-50	5	-2.19	39768740	17653	209.81	2270	2280	2235	2970	1600	2285	2252.80	0.01	-2210	2311	2297	2276	2262	2241	2287	2252	4	685	100	1640	5	1	4310000	96	447.00	1.14	12	0.41	5.00	1958.00	2430	20230615	-8.02	2000	20221028	11.75	2430	-8.02	20230615	2035	9.83	20230102	2430	-8.02	20230615	2000	11.75	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
44	20230824	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-40	5	-1.75	32156160	14262	169.50	2270	2280	2245	2970	1600	2285	2254.67	0.01	-1839	2311	2297	2276	2262	2241	2287	2252	4	685	100	1640	5	1	4310000	97	449.00	1.15	12	0.33	5.00	1958.00	2430	20230615	-7.61	2000	20221028	12.25	2430	-7.61	20230615	2035	10.32	20230102	2430	-7.61	20230615	2000	12.25	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
45	20230824	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-30	5	-1.31	11583520	5130	60.97	2270	2280	2255	2970	1600	2285	2258.00	0.01	-1486	2311	2297	2276	2262	2241	2287	2252	4	685	100	1640	5	1	4310000	97	451.00	1.15	12	0.12	5.00	1958.00	2430	20230615	-7.20	2000	20221028	12.75	2430	-7.20	20230615	2035	10.81	20230102	2430	-7.20	20230615	2000	12.75	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
46	20230824	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-30	5	-1.31	9774785	4328	51.44	2270	2280	2255	2970	1600	2285	2258.50	0.01	-1111	2311	2297	2276	2262	2241	2287	2252	4	685	100	1640	5	1	4310000	97	451.00	1.15	12	0.10	5.00	1958.00	2430	20230615	-7.20	2000	20221028	12.75	2430	-7.20	20230615	2035	10.81	20230102	2430	-7.20	20230615	2000	12.75	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
47	20230824	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-30	5	-1.31	4171100	1843	21.90	2270	2280	2255	2970	1600	2285	2263.21	0.01	-745	2311	2297	2276	2262	2241	2287	2252	4	685	100	1640	5	1	4310000	97	451.00	1.15	12	0.04	5.00	1958.00	2430	20230615	-7.20	2000	20221028	12.75	2430	-7.20	20230615	2035	10.81	20230102	2430	-7.20	20230615	2000	12.75	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
48	20230824	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-30	5	-1.31	3315445	1464	17.40	2270	2280	2255	2970	1600	2285	2264.65	0.01	-377	2311	2297	2276	2262	2241	2287	2252	4	685	100	1640	5	1	4310000	97	451.00	1.15	12	0.03	5.00	1958.00	2430	20230615	-7.20	2000	20221028	12.75	2430	-7.20	20230615	2035	10.81	20230102	2430	-7.20	20230615	2000	12.75	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
49	20230824	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-30	5	-1.31	2184885	963	11.45	2270	2270	2255	2970	1600	2285	2268.83	0.01	-62	2311	2297	2276	2262	2241	2287	2252	4	685	100	1640	5	1	4310000	97	451.00	1.15	12	0.02	5.00	1958.00	2430	20230615	-7.20	2000	20221028	12.75	2430	-7.20	20230615	2035	10.81	20230102	2430	-7.20	20230615	2000	12.75	20221028	0.11	N	439730	100	4 억	533	N	N	N	N
50	20230823	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-5	5	-0.22	18999185	8414	541.09	2290	2290	2255	2975	1605	2290	2258.04	0.01	518	2310	2300	2285	2275	2260	2292	2267	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.20	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	515	N	N	N	N
51	20230823	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-10	5	-0.44	18962625	8398	540.06	2290	2290	2255	2975	1605	2290	2257.99	0.01	518	2310	2300	2285	2275	2260	2292	2267	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.19	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	515	N	N	N	N
52	20230823	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-30	5	-1.31	18808925	8330	535.69	2290	2290	2255	2975	1605	2290	2257.97	0.01	523	2310	2300	2285	2275	2260	2292	2267	4	685	100	1640	5	1	4310000	97	452.00	1.15	12	0.19	5.00	1958.00	2430	20230615	-7.00	2000	20221028	13.00	2430	-7.00	20230615	2035	11.06	20230102	2430	-7.00	20230615	2000	13.00	20221028	0.11	N	439730	100	4 억	515	N	N	N	N
53	20230823	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-35	5	-1.53	14381585	6371	409.71	2290	2290	2255	2975	1605	2290	2257.35	0.01	501	2310	2300	2285	2275	2260	2292	2267	4	685	100	1640	5	1	4310000	97	451.00	1.15	12	0.15	5.00	1958.00	2430	20230615	-7.20	2000	20221028	12.75	2430	-7.20	20230615	2035	10.81	20230102	2430	-7.20	20230615	2000	12.75	20221028	0.11	N	439730	100	4 억	515	N	N	N	N
54	20230823	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-35	5	-1.53	14381585	6371	409.71	2290	2290	2255	2975	1605	2290	2257.35	0.01	501	2310	2300	2285	2275	2260	2292	2267	4	685	100	1640	5	1	4310000	97	451.00	1.15	12	0.15	5.00	1958.00	2430	20230615	-7.20	2000	20221028	12.75	2430	-7.20	20230615	2035	10.81	20230102	2430	-7.20	20230615	2000	12.75	20221028	0.11	N	439730	100	4 억	515	N	N	N	N
55	20230823	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-30	5	-1.31	6689780	2960	190.35	2290	2290	2260	2975	1605	2290	2260.06	0.01	1	2310	2300	2285	2275	2260	2292	2267	4	685	100	1640	5	1	4310000	97	452.00	1.15	12	0.07	5.00	1958.00	2430	20230615	-7.00	2000	20221028	13.00	2430	-7.00	20230615	2035	11.06	20230102	2430	-7.00	20230615	2000	13.00	20221028	0.11	N	439730	100	4 억	515	N	N	N	N
56	20230823	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	0	3	0.00	2290	1	0.06	2290	2290	2290	2975	1605	2290	2290.00	0.01	0	2310	2300	2285	2275	2260	2292	2267	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	515	N	N	N	N
57	20230823	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.01	0	2310	2300	2285	2275	2260	2292	2267	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	515	N	N	N	N
58	20230822	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	3533525	1555	30.28	2295	2295	2270	2990	1610	2300	2272.36	0.01	9	2323	2311	2293	2281	2263	2302	2272	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.04	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
59	20230822	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	3506045	1543	30.04	2295	2295	2270	2990	1610	2300	2272.23	0.01	9	2323	2311	2293	2281	2263	2302	2272	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.04	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
60	20230822	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	3501485	1541	30.00	2295	2295	2270	2990	1610	2300	2272.22	0.01	9	2323	2311	2293	2281	2263	2302	2272	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.04	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
61	20230822	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	3431095	1510	29.40	2295	2295	2270	2990	1610	2300	2272.25	0.01	9	2323	2311	2293	2281	2263	2302	2272	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.04	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
62	20230822	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	3431095	1510	29.40	2295	2295	2270	2990	1610	2300	2272.25	0.01	9	2323	2311	2293	2281	2263	2302	2272	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.04	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
63	20230822	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	3431095	1510	29.40	2295	2295	2270	2990	1610	2300	2272.25	0.01	9	2323	2311	2293	2281	2263	2302	2272	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.04	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
64	20230822	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	2291305	1009	19.65	2295	2295	2270	2990	1610	2300	2270.87	0.01	9	2323	2311	2293	2281	2263	2302	2272	4	690	100	1650	5	1	4310000	99	459.00	1.17	12	0.02	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
65	20230822	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-30	5	-1.30	2270650	1000	19.47	2295	2295	2270	2990	1610	2300	2270.65	0.01	0	2323	2311	2293	2281	2263	2302	2272	4	690	100	1650	5	1	4310000	98	454.00	1.16	12	0.02	5.00	1958.00	2430	20230615	-6.58	2000	20221028	13.50	2430	-6.58	20230615	2035	11.55	20230102	2430	-6.58	20230615	2000	13.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
66	20230821	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-10	5	-0.43	11725690	5136	80.74	2305	2305	2275	3000	1620	2310	2283.04	0.01	0	2353	2331	2303	2281	2253	2342	2292	4	690	100	1660	5	1	4310000	99	460.00	1.17	12	0.12	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
67	20230821	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-20	5	-0.87	8678615	3809	59.88	2305	2305	2275	3000	1620	2310	2278.45	0.01	0	2353	2331	2303	2281	2253	2342	2292	4	690	100	1660	5	1	4310000	99	458.00	1.17	12	0.09	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
68	20230821	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-35	5	-1.52	8676325	3808	59.86	2305	2305	2275	3000	1620	2310	2278.45	0.01	0	2353	2331	2303	2281	2253	2342	2292	4	690	100	1660	5	1	4310000	98	455.00	1.16	12	0.09	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
69	20230821	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-35	5	-1.52	3428655	1502	23.61	2305	2305	2275	3000	1620	2310	2282.73	0.01	0	2353	2331	2303	2281	2253	2342	2292	4	690	100	1660	5	1	4310000	98	455.00	1.16	12	0.03	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
70	20230821	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-20	5	-0.87	427940	187	2.94	2305	2305	2280	3000	1620	2310	2288.45	0.01	0	2353	2331	2303	2281	2253	2342	2292	4	690	100	1660	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
71	20230821	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-20	5	-0.87	427940	187	2.94	2305	2305	2280	3000	1620	2310	2288.45	0.01	0	2353	2331	2303	2281	2253	2342	2292	4	690	100	1660	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
72	20230821	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-20	5	-0.87	409630	179	2.81	2305	2305	2280	3000	1620	2310	2288.44	0.01	0	2353	2331	2303	2281	2253	2342	2292	4	690	100	1660	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
73	20230821	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-30	5	-1.30	102770	45	0.71	2305	2305	2280	3000	1620	2310	2283.78	0.01	0	2353	2331	2303	2281	2253	2342	2292	4	690	100	1660	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
74	20230818	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	20	2	0.87	14568270	6361	285.25	2280	2325	2275	2975	1605	2290	2290.25	0.01	0	2303	2296	2288	2281	2273	2292	2277	4	685	100	1640	5	1	4310000	100	462.00	1.18	12	0.15	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
75	20230818	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	15	2	0.66	14103960	6160	276.23	2280	2325	2275	2975	1605	2290	2289.60	0.01	0	2303	2296	2288	2281	2273	2292	2277	4	685	100	1640	5	1	4310000	99	461.00	1.18	12	0.14	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
76	20230818	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	10	2	0.44	12567700	5489	246.14	2280	2325	2275	2975	1605	2290	2289.62	0.01	0	2303	2296	2288	2281	2273	2292	2277	4	685	100	1640	5	1	4310000	99	460.00	1.17	12	0.13	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
77	20230818	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	10	2	0.44	12567700	5489	246.14	2280	2325	2275	2975	1605	2290	2289.62	0.01	0	2303	2296	2288	2281	2273	2292	2277	4	685	100	1640	5	1	4310000	99	460.00	1.17	12	0.13	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
78	20230818	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	10	2	0.44	12567700	5489	246.14	2280	2325	2275	2975	1605	2290	2289.62	0.01	0	2303	2296	2288	2281	2273	2292	2277	4	685	100	1640	5	1	4310000	99	460.00	1.17	12	0.13	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
79	20230818	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	5	2	0.22	9293480	4065	182.29	2280	2295	2275	2975	1605	2290	2286.22	0.01	0	2303	2296	2288	2281	2273	2292	2277	4	685	100	1640	5	1	4310000	99	459.00	1.17	12	0.09	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
80	20230818	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-10	5	-0.44	4284140	1879	84.26	2280	2290	2280	2975	1605	2290	2280.01	0.01	0	2303	2296	2288	2281	2273	2292	2277	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.04	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
81	20230818	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-10	5	-0.44	2280000	1000	44.84	2280	2280	2280	2975	1605	2290	2280.00	0.01	0	2303	2296	2288	2281	2273	2292	2277	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.02	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	506	N	N	N	N
82	20230817	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	5090695	2230	13.35	2295	2295	2280	2980	1610	2295	2282.82	0.01	-7	2328	2311	2288	2271	2248	2300	2260	4	685	100	1650	5	1	4310000	99	458.00	1.17	12	0.05	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	513	N	N	N	N
83	20230817	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	5065505	2219	13.28	2295	2295	2280	2980	1610	2295	2282.79	0.01	-7	2328	2311	2288	2271	2248	2300	2260	4	685	100	1650	5	1	4310000	99	458.00	1.17	12	0.05	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	513	N	N	N	N
84	20230817	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-10	5	-0.44	4905545	2149	12.86	2295	2295	2280	2980	1610	2295	2282.71	0.01	-7	2328	2311	2288	2271	2248	2300	2260	4	685	100	1650	5	1	4310000	98	457.00	1.17	12	0.05	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	513	N	N	N	N
85	20230817	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	4706750	2062	12.34	2295	2295	2280	2980	1610	2295	2282.61	0.01	-7	2328	2311	2288	2271	2248	2300	2260	4	685	100	1650	5	1	4310000	99	458.00	1.17	12	0.05	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	513	N	N	N	N
86	20230817	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-5	5	-0.22	2419460	1061	6.35	2295	2295	2280	2980	1610	2295	2280.36	0.01	-7	2328	2311	2288	2271	2248	2300	2260	4	685	100	1650	5	1	4310000	99	458.00	1.17	12	0.02	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	513	N	N	N	N
87	20230817	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-10	5	-0.44	2417170	1060	6.35	2295	2295	2280	2980	1610	2295	2280.35	0.01	-7	2328	2311	2288	2271	2248	2300	2260	4	685	100	1650	5	1	4310000	98	457.00	1.17	12	0.02	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억	513	N	N	N	N
88	20230817	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	2300680	1009	6.04	2295	2295	2280	2980	1610	2295	2280.16	0.01	-7	2328	2311	2288	2271	2248	2300	2260	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.02	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	513	N	N	N	N
89	20230817	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	2295	1	0.01	2295	2295	2295	2980	1610	2295	2295.00	0.01	0	2328	2311	2288	2271	2248	2300	2260	4	685	100	1650	5	1	4310000	99	459.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	513	N	N	N	N
90	20230816	161157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-10	5	-0.43	38020600	16705	8700.52	2305	2305	2265	2995	1615	2305	2276.00	0.01	-18	2318	2311	2298	2291	2278	2315	2295	4	690	100	1650	5	1	4310000	99	459.00	1.17	12	0.39	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	531	N	N	N	N
91	20230816	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-25	5	-1.08	35908680	15779	8218.23	2305	2305	2265	2995	1615	2305	2275.73	0.01	-17	2318	2311	2298	2291	2278	2315	2295	4	690	100	1650	5	1	4310000	98	456.00	1.16	12	0.37	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	531	N	N	N	N
92	20230816	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-30	5	-1.30	24562280	10785	5617.19	2305	2305	2265	2995	1615	2305	2277.45	0.01	-14	2318	2311	2298	2291	2278	2315	2295	4	690	100	1650	5	1	4310000	98	455.00	1.16	12	0.25	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	531	N	N	N	N
93	20230816	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-25	5	-1.08	24334780	10685	5565.10	2305	2305	2265	2995	1615	2305	2277.47	0.01	-14	2318	2311	2298	2291	2278	2315	2295	4	690	100	1650	5	1	4310000	98	456.00	1.16	12	0.25	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	531	N	N	N	N
94	20230816	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-30	5	-1.30	23909595	10498	5467.71	2305	2305	2265	2995	1615	2305	2277.54	0.01	-10	2318	2311	2298	2291	2278	2315	2295	4	690	100	1650	5	1	4310000	98	455.00	1.16	12	0.24	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	531	N	N	N	N
95	20230816	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-30	5	-1.30	3409590	1498	780.21	2305	2305	2265	2995	1615	2305	2276.09	0.01	-6	2318	2311	2298	2291	2278	2315	2295	4	690	100	1650	5	1	4310000	98	455.00	1.16	12	0.03	5.00	1958.00	2430	20230615	-6.38	2000	20221028	13.75	2430	-6.38	20230615	2035	11.79	20230102	2430	-6.38	20230615	2000	13.75	20221028	0.11	N	439730	100	4 억	531	N	N	N	N
96	20230816	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-35	5	-1.52	3364055	1478	769.79	2305	2305	2265	2995	1615	2305	2276.09	0.01	-2	2318	2311	2298	2291	2278	2315	2295	4	690	100	1650	5	1	4310000	98	454.00	1.16	12	0.03	5.00	1958.00	2430	20230615	-6.58	2000	20221028	13.50	2430	-6.58	20230615	2035	11.55	20230102	2430	-6.58	20230615	2000	13.50	20221028	0.11	N	439730	100	4 억	531	N	N	N	N
97	20230816	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-40	5	-1.74	3121105	1371	714.06	2305	2305	2265	2995	1615	2305	2276.52	0.01	0	2318	2311	2298	2291	2278	2315	2295	4	690	100	1650	5	1	4310000	98	453.00	1.16	12	0.03	5.00	1958.00	2430	20230615	-6.79	2000	20221028	13.25	2430	-6.79	20230615	2035	11.30	20230102	2430	-6.79	20230615	2000	13.25	20221028	0.11	N	439730	100	4 억	531	N	N	N	N
98	20230814	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	0	3	0.00	441840	192	17.79	2305	2305	2285	2995	1615	2305	2301.25	0.01	-11	2338	2321	2303	2286	2268	2312	2277	4	690	100	1650	5	1	4310000	99	461.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	542	N	N	N	N
99	20230814	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-5	5	-0.22	216080	94	8.71	2305	2305	2285	2995	1615	2305	2298.72	0.01	-11	2338	2321	2303	2286	2268	2312	2277	4	690	100	1650	5	1	4310000	99	460.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	542	N	N	N	N
100	20230814	141143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-5	5	-0.22	140490	61	5.65	2305	2305	2285	2995	1615	2305	2303.11	0.01	-9	2338	2321	2303	2286	2268	2312	2277	4	690	100	1650	5	1	4310000	99	460.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	542	N	N	N	N
101	20230814	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	0	3	0.00	133585	58	5.38	2305	2305	2285	2995	1615	2305	2303.19	0.01	-9	2338	2321	2303	2286	2268	2312	2277	4	690	100	1650	5	1	4310000	99	461.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	542	N	N	N	N
102	20230814	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	0	3	0.00	133585	58	5.38	2305	2305	2285	2995	1615	2305	2303.19	0.01	-9	2338	2321	2303	2286	2268	2312	2277	4	690	100	1650	5	1	4310000	99	461.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	542	N	N	N	N
103	20230814	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	0	3	0.00	133585	58	5.38	2305	2305	2285	2995	1615	2305	2303.19	0.01	-9	2338	2321	2303	2286	2268	2312	2277	4	690	100	1650	5	1	4310000	99	461.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	542	N	N	N	N
104	20230814	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	0	3	0.00	133585	58	5.38	2305	2305	2285	2995	1615	2305	2303.19	0.01	-9	2338	2321	2303	2286	2268	2312	2277	4	690	100	1650	5	1	4310000	99	461.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	542	N	N	N	N
105	20230814	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	0.01	0	2338	2321	2303	2286	2268	2312	2277	4	690	100	1650	5	1	4310000	99	461.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	542	N	N	N	N
106	20230811	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-15	5	-0.65	2471545	1079	13.11	2320	2320	2285	3015	1625	2320	2290.59	0.01	-6	2350	2335	2315	2300	2280	2337	2302	4	695	100	1670	5	1	4310000	99	461.00	1.18	12	0.03	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
107	20230811	151124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-15	5	-0.65	2333245	1019	12.38	2320	2320	2285	3015	1625	2320	2289.74	0.01	-6	2350	2335	2315	2300	2280	2337	2302	4	695	100	1670	5	1	4310000	99	461.00	1.18	12	0.02	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
108	20230811	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-15	5	-0.65	2106970	920	11.18	2320	2320	2285	3015	1625	2320	2290.18	0.01	-8	2350	2335	2315	2300	2280	2337	2302	4	695	100	1670	5	1	4310000	99	461.00	1.18	12	0.02	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
109	20230811	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-15	5	-0.65	2013185	879	10.68	2320	2320	2290	3015	1625	2320	2290.31	0.01	-8	2350	2335	2315	2300	2280	2337	2302	4	695	100	1670	5	1	4310000	99	461.00	1.18	12	0.02	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
110	20230811	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-10	5	-0.43	1999355	873	10.61	2320	2320	2290	3015	1625	2320	2290.21	0.01	-8	2350	2335	2315	2300	2280	2337	2302	4	695	100	1670	5	1	4310000	100	462.00	1.18	12	0.02	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
111	20230811	111113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-10	5	-0.43	1999355	873	10.61	2320	2320	2290	3015	1625	2320	2290.21	0.01	-8	2350	2335	2315	2300	2280	2337	2302	4	695	100	1670	5	1	4310000	100	462.00	1.18	12	0.02	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
112	20230811	101106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	2320	1	0.01	2320	2320	2320	3015	1625	2320	2320.00	0.01	0	2350	2335	2315	2300	2280	2337	2302	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
113	20230811	091121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.01	0	2350	2335	2315	2300	2280	2337	2302	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	548	N	N	N	N
114	20230810	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	19039955	8231	78.01	2320	2330	2295	3015	1625	2320	2313.20	0.01	-2325	2353	2336	2313	2296	2273	2345	2305	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.19	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	591	N	N	N	N
115	20230810	151105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	5	2	0.22	18923955	8181	77.54	2320	2330	2295	3015	1625	2320	2313.16	0.01	-2325	2353	2336	2313	2296	2273	2345	2305	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.19	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	591	N	N	N	N
116	20230810	141105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-15	5	-0.65	14859175	6411	60.76	2320	2330	2305	3015	1625	2320	2317.76	0.01	-1072	2353	2336	2313	2296	2273	2345	2305	4	695	100	1670	5	1	4310000	99	461.00	1.18	12	0.15	5.00	1958.00	2430	20230615	-5.14	2000	20221028	15.25	2430	-5.14	20230615	2035	13.27	20230102	2430	-5.14	20230615	2000	15.25	20221028	0.11	N	439730	100	4 억	591	N	N	N	N
117	20230810	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	5	2	0.22	9325235	4013	38.03	2320	2330	2320	3015	1625	2320	2323.76	0.01	-62	2353	2336	2313	2296	2273	2345	2305	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.09	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	591	N	N	N	N
118	20230810	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	5	2	0.22	9306635	4005	37.96	2320	2330	2320	3015	1625	2320	2323.75	0.01	-62	2353	2336	2313	2296	2273	2345	2305	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.09	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	591	N	N	N	N
119	20230810	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	4805430	2069	19.61	2320	2330	2320	3015	1625	2320	2322.59	0.01	-62	2353	2336	2313	2296	2273	2345	2305	4	695	100	1670	5	1	4310000	100	466.00	1.19	12	0.05	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억	591	N	N	N	N
120	20230810	101112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	5	2	0.22	3266270	1407	13.34	2320	2325	2320	3015	1625	2320	2321.44	0.01	-26	2353	2336	2313	2296	2273	2345	2305	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.03	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	591	N	N	N	N
121	20230810	091121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	696000	300	2.84	2320	2320	2320	3015	1625	2320	2320.00	0.01	0	2353	2336	2313	2296	2273	2345	2305	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.01	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	591	N	N	N	N
122	20230809	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	20	2	0.87	24194075	10551	48.32	2300	2330	2290	2990	1610	2300	2293.06	0.01	-6958	2313	2306	2293	2286	2273	2310	2290	4	690	100	1650	5	1	4310000	100	464.00	1.18	12	0.24	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	598	N	N	N	N
123	20230809	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	22817320	9956	45.59	2300	2325	2290	2990	1610	2300	2291.82	0.01	-6791	2313	2306	2293	2286	2273	2310	2290	4	690	100	1650	5	1	4310000	99	459.00	1.17	12	0.23	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	598	N	N	N	N
124	20230809	141050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	18522270	8086	37.03	2300	2305	2290	2990	1610	2300	2290.66	0.01	-5453	2313	2306	2293	2286	2273	2310	2290	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.19	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	598	N	N	N	N
125	20230809	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	15307060	6682	30.60	2300	2305	2290	2990	1610	2300	2290.79	0.01	-4052	2313	2306	2293	2286	2273	2310	2290	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.16	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	598	N	N	N	N
126	20230809	121114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	12162845	5309	24.31	2300	2305	2290	2990	1610	2300	2290.99	0.01	-2682	2313	2306	2293	2286	2273	2310	2290	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.12	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	598	N	N	N	N
127	20230809	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	8935175	3900	17.86	2300	2305	2290	2990	1610	2300	2291.07	0.01	-1274	2313	2306	2293	2286	2273	2310	2290	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.09	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	598	N	N	N	N
128	20230809	101053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	2360510	1029	4.71	2300	2300	2290	2990	1610	2300	2293.98	0.01	-269	2313	2306	2293	2286	2273	2310	2290	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.02	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	598	N	N	N	N
129	20230809	091058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	1148290	501	2.29	2300	2300	2290	2990	1610	2300	2292.00	0.01	-40	2313	2306	2293	2286	2273	2310	2290	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.01	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	598	N	N	N	N
130	20230808	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	49938930	21837	1045.33	2300	2300	2280	2990	1610	2300	2286.90	0.01	-2274	2343	2321	2308	2286	2273	2332	2297	4	690	100	1650	5	1	4310000	99	460.00	1.17	12	0.51	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	578	N	N	N	N
131	20230808	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	49725605	21744	1040.88	2300	2300	2280	2990	1610	2300	2286.87	0.01	-2205	2343	2321	2308	2286	2273	2332	2297	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.50	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	578	N	N	N	N
132	20230808	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	47300455	20685	990.19	2300	2300	2280	2990	1610	2300	2286.70	0.01	-1724	2343	2321	2308	2286	2273	2332	2297	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.48	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	578	N	N	N	N
133	20230808	131049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	45724895	19997	957.25	2300	2300	2280	2990	1610	2300	2286.59	0.01	-1216	2343	2321	2308	2286	2273	2332	2297	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.46	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	578	N	N	N	N
134	20230808	121057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-20	5	-0.87	30658095	13407	641.79	2300	2300	2280	2990	1610	2300	2286.72	0.01	-691	2343	2321	2308	2286	2273	2332	2297	4	690	100	1650	5	1	4310000	98	456.00	1.16	12	0.31	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억	578	N	N	N	N
135	20230808	111044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	8143740	3555	170.18	2300	2300	2290	2990	1610	2300	2290.78	0.01	-252	2343	2321	2308	2286	2273	2332	2297	4	690	100	1650	5	1	4310000	99	459.00	1.17	12	0.08	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억	578	N	N	N	N
136	20230808	101100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	7329000	3200	153.18	2300	2300	2290	2990	1610	2300	2290.31	0.01	0	2343	2321	2308	2286	2273	2332	2297	4	690	100	1650	5	1	4310000	99	458.00	1.17	12	0.07	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	578	N	N	N	N
137	20230808	091105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.01	0	2343	2321	2308	2286	2273	2332	2297	4	690	100	1650	5	1	4310000	99	460.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	578	N	N	N	N
138	20230807	161055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-30	5	-1.29	4802510	2089	129.59	2295	2330	2295	3025	1635	2330	2298.95	0.01	-28	2356	2342	2316	2302	2276	2350	2310	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.05	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	606	N	N	N	N
139	20230807	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-30	5	-1.29	4802510	2089	129.59	2295	2330	2295	3025	1635	2330	2298.95	0.01	-28	2356	2342	2316	2302	2276	2350	2310	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.05	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	606	N	N	N	N
140	20230807	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-30	5	-1.29	4802510	2089	129.59	2295	2330	2295	3025	1635	2330	2298.95	0.01	-28	2356	2342	2316	2302	2276	2350	2310	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.05	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	606	N	N	N	N
141	20230807	131047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	561345	241	14.95	2295	2330	2295	3025	1635	2330	2329.23	0.01	-3	2356	2342	2316	2302	2276	2350	2310	4	695	100	1670	5	1	4310000	100	466.00	1.19	12	0.01	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억	606	N	N	N	N
142	20230807	121048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	561345	241	14.95	2295	2330	2295	3025	1635	2330	2329.23	0.01	-3	2356	2342	2316	2302	2276	2350	2310	4	695	100	1670	5	1	4310000	100	466.00	1.19	12	0.01	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억	606	N	N	N	N
143	20230807	111038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	561345	241	14.95	2295	2330	2295	3025	1635	2330	2329.23	0.01	-3	2356	2342	2316	2302	2276	2350	2310	4	695	100	1670	5	1	4310000	100	466.00	1.19	12	0.01	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억	606	N	N	N	N
144	20230807	101052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	561345	241	14.95	2295	2330	2295	3025	1635	2330	2329.23	0.01	-3	2356	2342	2316	2302	2276	2350	2310	4	695	100	1670	5	1	4310000	100	466.00	1.19	12	0.01	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억	606	N	N	N	N
145	20230807	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	44130	19	1.18	2295	2330	2295	3025	1635	2330	2322.63	0.01	0	2356	2342	2316	2302	2276	2350	2310	4	695	100	1670	5	1	4310000	100	466.00	1.19	12	0.00	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억	606	N	N	N	N
146	20230804	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	3726900	1612	14.37	2290	2330	2290	3005	1625	2315	2311.97	0.01	-7	2361	2337	2311	2287	2261	2325	2275	4	690	100	1660	5	1	4310000	100	466.00	1.19	12	0.04	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억	613	N	N	N	N
147	20230804	151041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	3323180	1438	12.82	2290	2330	2290	3005	1625	2315	2310.97	0.01	-6	2361	2337	2311	2287	2261	2325	2275	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.03	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	613	N	N	N	N
148	20230804	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	492350	214	1.91	2290	2315	2290	3005	1625	2315	2300.70	0.01	-12	2361	2337	2311	2287	2261	2325	2275	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	613	N	N	N	N
149	20230804	131038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	254415	111	0.99	2290	2315	2290	3005	1625	2315	2292.03	0.01	-6	2361	2337	2311	2287	2261	2325	2275	4	690	100	1660	5	1	4310000	100	462.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	613	N	N	N	N
150	20230804	121031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	254415	111	0.99	2290	2315	2290	3005	1625	2315	2292.03	0.01	-6	2361	2337	2311	2287	2261	2325	2275	4	690	100	1660	5	1	4310000	100	462.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	613	N	N	N	N
151	20230804	111046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	254415	111	0.99	2290	2315	2290	3005	1625	2315	2292.03	0.01	-6	2361	2337	2311	2287	2261	2325	2275	4	690	100	1660	5	1	4310000	100	462.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	613	N	N	N	N
152	20230804	101026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	0.01	0	2361	2337	2311	2287	2261	2325	2275	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	613	N	N	N	N
153	20230804	091026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	0.01	0	2361	2337	2311	2287	2261	2325	2275	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	613	N	N	N	N
154	20230803	161032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	26037000	11218	145.63	2320	2335	2285	3015	1625	2320	2321.00	0.01	9967	2343	2331	2313	2301	2283	2337	2307	4	695	100	1670	5	1	4310000	100	463.00	1.18	12	0.26	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	646	N	N	N	N
155	20230803	151037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-10	5	-0.43	25827255	11127	144.45	2320	2335	2285	3015	1625	2320	2321.13	0.01	9968	2343	2331	2313	2301	2283	2337	2307	4	695	100	1670	5	1	4310000	100	462.00	1.18	12	0.26	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	646	N	N	N	N
156	20230803	141030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-30	5	-1.29	24493540	10545	136.89	2320	2335	2285	3015	1625	2320	2322.76	0.01	9954	2343	2331	2313	2301	2283	2337	2307	4	695	100	1670	5	1	4310000	99	458.00	1.17	12	0.24	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	646	N	N	N	N
157	20230803	131031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-30	5	-1.29	23596550	10153	131.81	2320	2335	2285	3015	1625	2320	2324.10	0.01	9951	2343	2331	2313	2301	2283	2337	2307	4	695	100	1670	5	1	4310000	99	458.00	1.17	12	0.24	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억	646	N	N	N	N
158	20230803	121038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	23250800	10002	129.85	2320	2335	2320	3015	1625	2320	2324.62	0.01	9949	2343	2331	2313	2301	2283	2337	2307	4	695	100	1670	5	1	4310000	100	466.00	1.19	12	0.23	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억	646	N	N	N	N
159	20230803	111024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	5	2	0.22	22606770	9725	126.25	2320	2335	2320	3015	1625	2320	2324.60	0.01	9674	2343	2331	2313	2301	2283	2337	2307	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.23	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	646	N	N	N	N
160	20230803	101021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	5	2	0.22	19014635	8180	106.19	2320	2325	2320	3015	1625	2320	2324.53	0.01	8136	2343	2331	2313	2301	2283	2337	2307	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.19	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	646	N	N	N	N
161	20230803	091024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.01	0	2343	2331	2313	2301	2283	2337	2307	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	646	N	N	N	N
162	20230802	161031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-5	5	-0.22	17729975	7703	69.30	2295	2325	2295	3020	1630	2325	2301.70	0.01	143	2351	2337	2316	2302	2281	2345	2310	4	695	100	1670	5	1	4310000	100	464.00	1.18	12	0.18	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
163	20230802	151045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-15	5	-0.65	15420665	6705	60.32	2295	2325	2295	3020	1630	2325	2299.88	0.01	114	2351	2337	2316	2302	2281	2345	2310	4	695	100	1670	5	1	4310000	100	462.00	1.18	12	0.16	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
164	20230802	141030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-25	5	-1.08	8150335	3544	31.88	2295	2325	2295	3020	1630	2325	2299.76	0.01	114	2351	2337	2316	2302	2281	2345	2310	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.08	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
165	20230802	131022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-25	5	-1.08	7147265	3108	27.96	2295	2325	2295	3020	1630	2325	2299.63	0.01	114	2351	2337	2316	2302	2281	2345	2310	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.07	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
166	20230802	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-25	5	-1.08	6144445	2672	24.04	2295	2325	2295	3020	1630	2325	2299.57	0.01	114	2351	2337	2316	2302	2281	2345	2310	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.06	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
167	20230802	111022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-25	5	-1.08	2450300	1066	9.59	2295	2325	2295	3020	1630	2325	2298.59	0.01	51	2351	2337	2316	2302	2281	2345	2310	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.02	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
168	20230802	101022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-25	5	-1.08	1447190	630	5.67	2295	2325	2295	3020	1630	2325	2297.13	0.01	32	2351	2337	2316	2302	2281	2345	2310	4	695	100	1670	5	1	4310000	99	460.00	1.17	12	0.01	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
169	20230802	091022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	190550	83	0.75	2295	2325	2295	3020	1630	2325	2295.78	0.01	1	2351	2337	2316	2302	2281	2345	2310	4	695	100	1670	5	1	4310000	100	465.00	1.19	12	0.00	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
170	20230801	161020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	10	2	0.43	25760000	11116	187.64	2310	2330	2295	3005	1625	2315	2317.38	0.01	0	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	100	465.00	1.19	12	0.26	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
171	20230801	151016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	10	2	0.43	25725125	11101	187.39	2310	2330	2295	3005	1625	2315	2317.37	0.01	0	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	100	465.00	1.19	12	0.26	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
172	20230801	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	222970	97	1.64	2310	2315	2295	3005	1625	2315	2298.66	0.01	0	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	100	462.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
173	20230801	131011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	131155	57	0.96	2310	2315	2295	3005	1625	2315	2300.96	0.01	0	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
174	20230801	121012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	131155	57	0.96	2310	2315	2295	3005	1625	2315	2300.96	0.01	0	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
175	20230801	111008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	59990	26	0.44	2310	2315	2295	3005	1625	2315	2307.31	0.01	0	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
176	20230801	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	43885	19	0.32	2310	2315	2295	3005	1625	2315	2309.74	0.01	0	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억	503	N	N	N	N
177	20230801	091006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	4620	2	0.03	2310	2310	2310	3005	1625	2315	2310.00	0.01	0	2335	2325	2305	2295	2275	2330	2300	4	690	100	1660	5	1	4310000	100	462.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억	503	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History