KissMeData/100790/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160749	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	-20	5	-0.40	187605065	38078	34.36	4950	4970	4880	6430	3465	4950	4926.86	1.11	-14664	5023	4986	4918	4881	4813	5005	4900	547	1480	1000	3560	5	1	54167350	2670	4.26	0.79	12	0.07	1157.00	6244.00	6850	20230215	-28.03	3900	20221013	26.41	6850	-28.03	20230215	3995	23.40	20230103	6850	-28.03	20230215	3900	26.41	20221013	1.89	N	100790	1000	546 억	600536	N	N	N	N
3	20230831	150947	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4910	-40	5	-0.81	150789780	30607	27.62	4950	4970	4880	6430	3465	4950	4926.64	1.11	-12003	5023	4986	4918	4881	4813	5005	4900	547	1480	1000	3560	5	1	54167350	2660	4.24	0.79	12	0.06	1157.00	6244.00	6850	20230215	-28.32	3900	20221013	25.90	6850	-28.32	20230215	3995	22.90	20230103	6850	-28.32	20230215	3900	25.90	20221013	1.89	N	100790	1000	546 억	600536	N	N	N	N
4	20230831	141047	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4925	-25	5	-0.51	115827180	23475	21.18	4950	4970	4880	6430	3465	4950	4934.07	1.11	-9944	5023	4986	4918	4881	4813	5005	4900	547	1480	1000	3560	5	1	54167350	2668	4.26	0.79	12	0.04	1157.00	6244.00	6850	20230215	-28.10	3900	20221013	26.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3900	26.28	20221013	1.89	N	100790	1000	546 억	600536	N	N	N	N
5	20230831	131013	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4935	-15	5	-0.30	79597600	16104	14.53	4950	4970	4925	6430	3465	4950	4942.72	1.11	-4682	5023	4986	4918	4881	4813	5005	4900	547	1480	1000	3560	5	1	54167350	2673	4.27	0.79	12	0.03	1157.00	6244.00	6850	20230215	-27.96	3900	20221013	26.54	6850	-27.96	20230215	3995	23.53	20230103	6850	-27.96	20230215	3900	26.54	20221013	1.89	N	100790	1000	546 억	600536	N	N	N	N
6	20230831	121039	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4945	-5	5	-0.10	73729635	14915	13.46	4950	4970	4925	6430	3465	4950	4943.32	1.11	-4406	5023	4986	4918	4881	4813	5005	4900	547	1480	1000	3560	5	1	54167350	2679	4.27	0.79	12	0.03	1157.00	6244.00	6850	20230215	-27.81	3900	20221013	26.79	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3900	26.79	20221013	1.89	N	100790	1000	546 억	600536	N	N	N	N
7	20230831	111451	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4945	-5	5	-0.10	60193365	12177	10.99	4950	4970	4925	6430	3465	4950	4943.20	1.11	-3090	5023	4986	4918	4881	4813	5005	4900	547	1480	1000	3560	5	1	54167350	2679	4.27	0.79	12	0.02	1157.00	6244.00	6850	20230215	-27.81	3900	20221013	26.79	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3900	26.79	20221013	1.89	N	100790	1000	546 억	600536	N	N	N	N
8	20230831	101129	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4950	0	3	0.00	40263110	8149	7.35	4950	4970	4925	6430	3465	4950	4940.87	1.11	-550	5023	4986	4918	4881	4813	5005	4900	547	1480	1000	3560	5	1	54167350	2681	4.28	0.79	12	0.02	1157.00	6244.00	6850	20230215	-27.74	3900	20221013	26.92	6850	-27.74	20230215	3995	23.90	20230103	6850	-27.74	20230215	3900	26.92	20221013	1.89	N	100790	1000	546 억	600536	N	N	N	N
9	20230831	090955	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4960	10	2	0.20	2970015	600	0.54	4950	4970	4935	6430	3465	4950	4950.02	1.11	-164	5023	4986	4918	4881	4813	5005	4900	547	1480	1000	3560	5	1	54167350	2687	4.29	0.79	12	0.00	1157.00	6244.00	6850	20230215	-27.59	3900	20221013	27.18	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3900	27.18	20221013	1.89	N	100790	1000	546 억	600536	N	N	N	N
10	20230830	160752	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4950	115	2	2.38	544891345	110781	328.56	4895	4955	4850	6280	3385	4835	4918.64	1.06	27872	4951	4892	4806	4747	4661	4922	4777	547	1445	1000	3480	5	1	54167350	2681	4.28	0.79	12	0.20	1157.00	6244.00	6850	20230215	-27.74	3900	20221013	26.92	6850	-27.74	20230215	3995	23.90	20230103	6850	-27.74	20230215	3900	26.92	20221013	1.89	N	100790	1000	546 억	572319	N	N	N	N
11	20230830	150926	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4945	110	2	2.28	512283060	104190	309.01	4895	4955	4850	6280	3385	4835	4916.82	1.06	29374	4951	4892	4806	4747	4661	4922	4777	547	1445	1000	3480	5	1	54167350	2679	4.27	0.79	12	0.19	1157.00	6244.00	6850	20230215	-27.81	3900	20221013	26.79	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3900	26.79	20221013	1.89	N	100790	1000	546 억	572319	N	N	N	N
12	20230830	141011	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4945	110	2	2.28	457743450	93168	276.32	4895	4955	4850	6280	3385	4835	4913.10	1.06	30911	4951	4892	4806	4747	4661	4922	4777	547	1445	1000	3480	5	1	54167350	2679	4.27	0.79	12	0.17	1157.00	6244.00	6850	20230215	-27.81	3900	20221013	26.79	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3900	26.79	20221013	1.89	N	100790	1000	546 억	572319	N	N	N	N
13	20230830	130959	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4945	110	2	2.28	436073630	88779	263.31	4895	4955	4850	6280	3385	4835	4911.90	1.06	28976	4951	4892	4806	4747	4661	4922	4777	547	1445	1000	3480	5	1	54167350	2679	4.27	0.79	12	0.16	1157.00	6244.00	6850	20230215	-27.81	3900	20221013	26.79	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3900	26.79	20221013	1.89	N	100790	1000	546 억	572319	N	N	N	N
14	20230830	121012	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4945	110	2	2.28	379590290	77346	229.40	4895	4955	4850	6280	3385	4835	4907.69	1.06	24137	4951	4892	4806	4747	4661	4922	4777	547	1445	1000	3480	5	1	54167350	2679	4.27	0.79	12	0.14	1157.00	6244.00	6850	20230215	-27.81	3900	20221013	26.79	6850	-27.81	20230215	3995	23.78	20230103	6850	-27.81	20230215	3900	26.79	20221013	1.89	N	100790	1000	546 억	572319	N	N	N	N
15	20230830	111437	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	105	2	2.17	365618780	74519	221.01	4895	4955	4850	6280	3385	4835	4906.38	1.06	23352	4951	4892	4806	4747	4661	4922	4777	547	1445	1000	3480	5	1	54167350	2676	4.27	0.79	12	0.14	1157.00	6244.00	6850	20230215	-27.88	3900	20221013	26.67	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3900	26.67	20221013	1.89	N	100790	1000	546 억	572319	N	N	N	N
16	20230830	101042	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4925	90	2	1.86	219922465	44910	133.20	4895	4945	4850	6280	3385	4835	4896.96	1.06	10765	4951	4892	4806	4747	4661	4922	4777	547	1445	1000	3480	5	1	54167350	2668	4.26	0.79	12	0.08	1157.00	6244.00	6850	20230215	-28.10	3900	20221013	26.28	6850	-28.10	20230215	3995	23.28	20230103	6850	-28.10	20230215	3900	26.28	20221013	1.89	N	100790	1000	546 억	572319	N	N	N	N
17	20230830	090941	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4855	20	2	0.41	8160775	1672	4.96	4895	4895	4850	6280	3385	4835	4880.85	1.06	38	4951	4892	4806	4747	4661	4922	4777	547	1445	1000	3480	5	1	54167350	2630	4.20	0.78	12	0.00	1157.00	6244.00	6850	20230215	-29.12	3900	20221013	24.49	6850	-29.12	20230215	3995	21.53	20230103	6850	-29.12	20230215	3900	24.49	20221013	1.89	N	100790	1000	546 억	572319	N	N	N	N
18	20230829	160748	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4835	65	2	1.36	162407490	33695	96.21	4800	4865	4720	6200	3340	4770	4819.93	1.04	7229	4806	4787	4766	4747	4726	4797	4757	547	1430	1000	3430	5	1	54167350	2619	4.18	0.77	12	0.06	1157.00	6244.00	6850	20230215	-29.42	3900	20221013	23.97	6850	-29.42	20230215	3995	21.03	20230103	6850	-29.42	20230215	3900	23.97	20221013	1.88	N	100790	1000	546 억	565079	N	N	N	N
19	20230829	150933	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4830	60	2	1.26	156262480	32424	92.58	4800	4865	4720	6200	3340	4770	4819.35	1.04	7272	4806	4787	4766	4747	4726	4797	4757	547	1430	1000	3430	5	1	54167350	2616	4.17	0.77	12	0.06	1157.00	6244.00	6850	20230215	-29.49	3900	20221013	23.85	6850	-29.49	20230215	3995	20.90	20230103	6850	-29.49	20230215	3900	23.85	20221013	1.88	N	100790	1000	546 억	565079	N	N	N	N
20	20230829	141042	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4835	65	2	1.36	152189790	31582	90.17	4800	4865	4720	6200	3340	4770	4818.88	1.04	7375	4806	4787	4766	4747	4726	4797	4757	547	1430	1000	3430	5	1	54167350	2619	4.18	0.77	12	0.06	1157.00	6244.00	6850	20230215	-29.42	3900	20221013	23.97	6850	-29.42	20230215	3995	21.03	20230103	6850	-29.42	20230215	3900	23.97	20221013	1.88	N	100790	1000	546 억	565079	N	N	N	N
21	20230829	130955	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4855	85	2	1.78	138938190	28849	82.37	4800	4865	4720	6200	3340	4770	4816.05	1.04	7554	4806	4787	4766	4747	4726	4797	4757	547	1430	1000	3430	5	1	54167350	2630	4.20	0.78	12	0.05	1157.00	6244.00	6850	20230215	-29.12	3900	20221013	24.49	6850	-29.12	20230215	3995	21.53	20230103	6850	-29.12	20230215	3900	24.49	20221013	1.88	N	100790	1000	546 억	565079	N	N	N	N
22	20230829	121031	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4850	80	2	1.68	137347095	28521	81.43	4800	4865	4720	6200	3340	4770	4815.65	1.04	7538	4806	4787	4766	4747	4726	4797	4757	547	1430	1000	3430	5	1	54167350	2627	4.19	0.78	12	0.05	1157.00	6244.00	6850	20230215	-29.20	3900	20221013	24.36	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3900	24.36	20221013	1.88	N	100790	1000	546 억	565079	N	N	N	N
23	20230829	111658	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4860	90	2	1.89	116379415	24198	69.09	4800	4865	4720	6200	3340	4770	4809.46	1.04	8178	4806	4787	4766	4747	4726	4797	4757	547	1430	1000	3430	5	1	54167350	2633	4.20	0.78	12	0.04	1157.00	6244.00	6850	20230215	-29.05	3900	20221013	24.62	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3900	24.62	20221013	1.88	N	100790	1000	546 억	565079	N	N	N	N
24	20230829	101124	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4810	40	2	0.84	69935470	14601	41.69	4800	4815	4720	6200	3340	4770	4789.77	1.04	7553	4806	4787	4766	4747	4726	4797	4757	547	1430	1000	3430	5	1	54167350	2605	4.16	0.77	12	0.03	1157.00	6244.00	6850	20230215	-29.78	3900	20221013	23.33	6850	-29.78	20230215	3995	20.40	20230103	6850	-29.78	20230215	3900	23.33	20221013	1.88	N	100790	1000	546 억	565079	N	N	N	N
25	20230829	090733	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	0	3	0.00	16669295	3493	9.97	4800	4800	4720	6200	3340	4770	4772.20	1.04	798	4806	4787	4766	4747	4726	4797	4757	547	1430	1000	3430	5	1	54167350	2584	4.12	0.76	12	0.01	1157.00	6244.00	6850	20230215	-30.36	3900	20221013	22.31	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3900	22.31	20221013	1.88	N	100790	1000	546 억	565079	N	N	N	N
26	20230828	160725	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	15	2	0.32	166587010	35024	71.66	4755	4785	4745	6180	3330	4755	4756.36	1.05	-1551	4921	4837	4796	4712	4671	4817	4692	547	1425	1000	3420	5	1	54167350	2584	4.12	0.76	12	0.06	1157.00	6244.00	6850	20230215	-30.36	3900	20221013	22.31	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3900	22.31	20221013	1.86	N	100790	1000	546 억	566629	N	N	N	N
27	20230828	150735	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4755	0	3	0.00	146474100	30801	63.02	4755	4785	4745	6180	3330	4755	4755.50	1.05	-1377	4921	4837	4796	4712	4671	4817	4692	547	1425	1000	3420	5	1	54167350	2576	4.11	0.76	12	0.06	1157.00	6244.00	6850	20230215	-30.58	3900	20221013	21.92	6850	-30.58	20230215	3995	19.02	20230103	6850	-30.58	20230215	3900	21.92	20221013	1.86	N	100790	1000	546 억	566629	N	N	N	N
28	20230828	140735	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4755	0	3	0.00	135774070	28549	58.41	4755	4785	4745	6180	3330	4755	4755.83	1.05	-1554	4921	4837	4796	4712	4671	4817	4692	547	1425	1000	3420	5	1	54167350	2576	4.11	0.76	12	0.05	1157.00	6244.00	6850	20230215	-30.58	3900	20221013	21.92	6850	-30.58	20230215	3995	19.02	20230103	6850	-30.58	20230215	3900	21.92	20221013	1.86	N	100790	1000	546 억	566629	N	N	N	N
29	20230828	130741	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	15	2	0.32	97772000	20552	42.05	4755	4785	4745	6180	3330	4755	4757.30	1.05	-1191	4921	4837	4796	4712	4671	4817	4692	547	1425	1000	3420	5	1	54167350	2584	4.12	0.76	12	0.04	1157.00	6244.00	6850	20230215	-30.36	3900	20221013	22.31	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3900	22.31	20221013	1.86	N	100790	1000	546 억	566629	N	N	N	N
30	20230828	120733	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4750	-5	5	-0.11	70374850	14792	30.27	4755	4785	4745	6180	3330	4755	4757.63	1.05	-1031	4921	4837	4796	4712	4671	4817	4692	547	1425	1000	3420	5	1	54167350	2573	4.11	0.76	12	0.03	1157.00	6244.00	6850	20230215	-30.66	3900	20221013	21.79	6850	-30.66	20230215	3995	18.90	20230103	6850	-30.66	20230215	3900	21.79	20221013	1.86	N	100790	1000	546 억	566629	N	N	N	N
31	20230828	110728	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4750	-5	5	-0.11	58174650	12223	25.01	4755	4785	4750	6180	3330	4755	4759.44	1.05	-1310	4921	4837	4796	4712	4671	4817	4692	547	1425	1000	3420	5	1	54167350	2573	4.11	0.76	12	0.02	1157.00	6244.00	6850	20230215	-30.66	3900	20221013	21.79	6850	-30.66	20230215	3995	18.90	20230103	6850	-30.66	20230215	3900	21.79	20221013	1.86	N	100790	1000	546 억	566629	N	N	N	N
32	20230828	100723	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4755	0	3	0.00	34755945	7297	14.93	4755	4785	4755	6180	3330	4755	4763.05	1.05	-1368	4921	4837	4796	4712	4671	4817	4692	547	1425	1000	3420	5	1	54167350	2576	4.11	0.76	12	0.01	1157.00	6244.00	6850	20230215	-30.58	3900	20221013	21.92	6850	-30.58	20230215	3995	19.02	20230103	6850	-30.58	20230215	3900	21.92	20221013	1.86	N	100790	1000	546 억	566629	N	N	N	N
33	20230828	090735	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4785	30	2	0.63	13232500	2782	5.69	4755	4785	4755	6180	3330	4755	4756.47	1.05	109	4921	4837	4796	4712	4671	4817	4692	547	1425	1000	3420	5	1	54167350	2592	4.14	0.77	12	0.01	1157.00	6244.00	6850	20230215	-30.15	3900	20221013	22.69	6850	-30.15	20230215	3995	19.77	20230103	6850	-30.15	20230215	3900	22.69	20221013	1.86	N	100790	1000	546 억	566629	N	N	N	N
34	20230825	160730	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4755	-135	5	-2.76	234725500	48874	84.94	4880	4880	4755	6350	3425	4890	4802.71	1.05	-2246	4970	4930	4860	4820	4750	4950	4840	547	1460	1000	3520	5	1	54167350	2576	4.11	0.76	12	0.09	1157.00	6244.00	6850	20230215	-30.58	3900	20221013	21.92	6850	-30.58	20230215	3995	19.02	20230103	6850	-30.58	20230215	3900	21.92	20221013	1.81	N	100790	1000	546 억	568886	N	N	N	N
35	20230825	150733	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4775	-115	5	-2.35	173497925	36004	62.57	4880	4880	4775	6350	3425	4890	4818.85	1.05	-1996	4970	4930	4860	4820	4750	4950	4840	547	1460	1000	3520	5	1	54167350	2586	4.13	0.76	12	0.07	1157.00	6244.00	6850	20230215	-30.29	3900	20221013	22.44	6850	-30.29	20230215	3995	19.52	20230103	6850	-30.29	20230215	3900	22.44	20221013	1.81	N	100790	1000	546 억	568886	N	N	N	N
36	20230825	140731	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4805	-85	5	-1.74	139578275	28911	50.24	4880	4880	4800	6350	3425	4890	4827.86	1.05	-1454	4970	4930	4860	4820	4750	4950	4840	547	1460	1000	3520	5	1	54167350	2603	4.15	0.77	12	0.05	1157.00	6244.00	6850	20230215	-29.85	3900	20221013	23.21	6850	-29.85	20230215	3995	20.28	20230103	6850	-29.85	20230215	3900	23.21	20221013	1.81	N	100790	1000	546 억	568886	N	N	N	N
37	20230825	130727	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4825	-65	5	-1.33	98816735	20449	35.54	4880	4880	4815	6350	3425	4890	4832.35	1.05	-442	4970	4930	4860	4820	4750	4950	4840	547	1460	1000	3520	5	1	54167350	2614	4.17	0.77	12	0.04	1157.00	6244.00	6850	20230215	-29.56	3900	20221013	23.72	6850	-29.56	20230215	3995	20.78	20230103	6850	-29.56	20230215	3900	23.72	20221013	1.81	N	100790	1000	546 억	568886	N	N	N	N
38	20230825	120728	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4830	-60	5	-1.23	48954750	10118	17.58	4880	4880	4815	6350	3425	4890	4838.38	1.05	660	4970	4930	4860	4820	4750	4950	4840	547	1460	1000	3520	5	1	54167350	2616	4.17	0.77	12	0.02	1157.00	6244.00	6850	20230215	-29.49	3900	20221013	23.85	6850	-29.49	20230215	3995	20.90	20230103	6850	-29.49	20230215	3900	23.85	20221013	1.81	N	100790	1000	546 억	568886	N	N	N	N
39	20230825	110730	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4835	-55	5	-1.12	46446420	9599	16.68	4880	4880	4815	6350	3425	4890	4838.67	1.05	667	4970	4930	4860	4820	4750	4950	4840	547	1460	1000	3520	5	1	54167350	2619	4.18	0.77	12	0.02	1157.00	6244.00	6850	20230215	-29.42	3900	20221013	23.97	6850	-29.42	20230215	3995	21.03	20230103	6850	-29.42	20230215	3900	23.97	20221013	1.81	N	100790	1000	546 억	568886	N	N	N	N
40	20230825	100730	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4840	-50	5	-1.02	26061215	5375	9.34	4880	4880	4840	6350	3425	4890	4848.59	1.05	286	4970	4930	4860	4820	4750	4950	4840	547	1460	1000	3520	5	1	54167350	2622	4.18	0.78	12	0.01	1157.00	6244.00	6850	20230215	-29.34	3900	20221013	24.10	6850	-29.34	20230215	3995	21.15	20230103	6850	-29.34	20230215	3900	24.10	20221013	1.81	N	100790	1000	546 억	568886	N	N	N	N
41	20230825	090728	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4845	-45	5	-0.92	11882210	2451	4.26	4880	4880	4845	6350	3425	4890	4847.89	1.05	1802	4970	4930	4860	4820	4750	4950	4840	547	1460	1000	3520	5	1	54167350	2624	4.19	0.78	12	0.00	1157.00	6244.00	6850	20230215	-29.27	3900	20221013	24.23	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3900	24.23	20221013	1.81	N	100790	1000	546 억	568886	N	N	N	N
42	20230824	160724	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4890	95	2	1.98	279738540	57541	48.49	4830	4900	4790	6230	3360	4795	4861.43	1.01	23929	4971	4882	4786	4697	4601	4835	4650	547	1435	1000	3450	5	1	54167350	2649	4.23	0.78	12	0.11	1157.00	6244.00	6850	20230215	-28.61	3900	20221013	25.38	6850	-28.61	20230215	3995	22.40	20230103	6850	-28.61	20230215	3900	25.38	20221013	1.81	N	100790	1000	546 억	544928	N	N	N	N
43	20230824	150722	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4900	105	2	2.19	271571410	55872	47.09	4830	4900	4790	6230	3360	4795	4860.60	1.01	23003	4971	4882	4786	4697	4601	4835	4650	547	1435	1000	3450	5	1	54167350	2654	4.24	0.78	12	0.10	1157.00	6244.00	6850	20230215	-28.47	3900	20221013	25.64	6850	-28.47	20230215	3995	22.65	20230103	6850	-28.47	20230215	3900	25.64	20221013	1.81	N	100790	1000	546 억	544928	N	N	N	N
44	20230824	140723	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4850	55	2	1.15	163677380	33758	28.45	4830	4895	4790	6230	3360	4795	4848.55	1.01	15312	4971	4882	4786	4697	4601	4835	4650	547	1435	1000	3450	5	1	54167350	2627	4.19	0.78	12	0.06	1157.00	6244.00	6850	20230215	-29.20	3900	20221013	24.36	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3900	24.36	20221013	1.81	N	100790	1000	546 억	544928	N	N	N	N
45	20230824	130728	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4875	80	2	1.67	134788445	27824	23.45	4830	4895	4790	6230	3360	4795	4844.32	1.01	13530	4971	4882	4786	4697	4601	4835	4650	547	1435	1000	3450	5	1	54167350	2641	4.21	0.78	12	0.05	1157.00	6244.00	6850	20230215	-28.83	3900	20221013	25.00	6850	-28.83	20230215	3995	22.03	20230103	6850	-28.83	20230215	3900	25.00	20221013	1.81	N	100790	1000	546 억	544928	N	N	N	N
46	20230824	120728	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	75	2	1.56	124181260	25647	21.61	4830	4895	4790	6230	3360	4795	4841.94	1.01	11744	4971	4882	4786	4697	4601	4835	4650	547	1435	1000	3450	5	1	54167350	2638	4.21	0.78	12	0.05	1157.00	6244.00	6850	20230215	-28.91	3900	20221013	24.87	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3900	24.87	20221013	1.81	N	100790	1000	546 억	544928	N	N	N	N
47	20230824	110727	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4885	90	2	1.88	101894770	21076	17.76	4830	4895	4790	6230	3360	4795	4834.64	1.01	10082	4971	4882	4786	4697	4601	4835	4650	547	1435	1000	3450	5	1	54167350	2646	4.22	0.78	12	0.04	1157.00	6244.00	6850	20230215	-28.69	3900	20221013	25.26	6850	-28.69	20230215	3995	22.28	20230103	6850	-28.69	20230215	3900	25.26	20221013	1.81	N	100790	1000	546 억	544928	N	N	N	N
48	20230824	100723	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4880	85	2	1.77	81555860	16902	14.24	4830	4880	4790	6230	3360	4795	4825.22	1.01	7584	4971	4882	4786	4697	4601	4835	4650	547	1435	1000	3450	5	1	54167350	2643	4.22	0.78	12	0.03	1157.00	6244.00	6850	20230215	-28.76	3900	20221013	25.13	6850	-28.76	20230215	3995	22.15	20230103	6850	-28.76	20230215	3900	25.13	20221013	1.81	N	100790	1000	546 억	544928	N	N	N	N
49	20230824	090724	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4800	5	2	0.10	6720970	1398	1.18	4830	4830	4800	6230	3360	4795	4807.56	1.01	-196	4971	4882	4786	4697	4601	4835	4650	547	1435	1000	3450	5	1	54167350	2600	4.15	0.77	12	0.00	1157.00	6244.00	6850	20230215	-29.93	3900	20221013	23.08	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3900	23.08	20221013	1.81	N	100790	1000	546 억	544928	N	N	N	N
50	20230823	160720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	-60	5	-1.24	564346750	118621	87.21	4810	4875	4690	6310	3400	4855	4757.54	1.12	-62645	5051	4952	4886	4787	4721	4920	4755	547	1455	1000	3490	5	1	54167350	2597	4.14	0.77	12	0.22	1157.00	6244.00	6850	20230215	-30.00	3900	20221013	22.95	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3900	22.95	20221013	1.81	N	100790	1000	546 억	607605	N	N	N	N
51	20230823	150721	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4705	-150	5	-3.09	463297090	97489	71.68	4810	4875	4690	6310	3400	4855	4752.30	1.12	-51025	5051	4952	4886	4787	4721	4920	4755	547	1455	1000	3490	5	1	54167350	2549	4.07	0.75	12	0.18	1157.00	6244.00	6850	20230215	-31.31	3900	20221013	20.64	6850	-31.31	20230215	3995	17.77	20230103	6850	-31.31	20230215	3900	20.64	20221013	1.81	N	100790	1000	546 억	607605	N	N	N	N
52	20230823	140725	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4700	-155	5	-3.19	393178700	82571	60.71	4810	4875	4695	6310	3400	4855	4761.70	1.12	-41532	5051	4952	4886	4787	4721	4920	4755	547	1455	1000	3490	5	1	54167350	2546	4.06	0.75	12	0.15	1157.00	6244.00	6850	20230215	-31.39	3900	20221013	20.51	6850	-31.39	20230215	3995	17.65	20230103	6850	-31.39	20230215	3900	20.51	20221013	1.81	N	100790	1000	546 억	607605	N	N	N	N
53	20230823	130720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4745	-110	5	-2.27	300891015	63028	46.34	4810	4875	4735	6310	3400	4855	4773.93	1.12	-28258	5051	4952	4886	4787	4721	4920	4755	547	1455	1000	3490	5	1	54167350	2570	4.10	0.76	12	0.12	1157.00	6244.00	6850	20230215	-30.73	3900	20221013	21.67	6850	-30.73	20230215	3995	18.77	20230103	6850	-30.73	20230215	3900	21.67	20221013	1.81	N	100790	1000	546 억	607605	N	N	N	N
54	20230823	120726	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4765	-90	5	-1.85	190765180	39811	29.27	4810	4875	4755	6310	3400	4855	4791.77	1.12	-18791	5051	4952	4886	4787	4721	4920	4755	547	1455	1000	3490	5	1	54167350	2581	4.12	0.76	12	0.07	1157.00	6244.00	6850	20230215	-30.44	3900	20221013	22.18	6850	-30.44	20230215	3995	19.27	20230103	6850	-30.44	20230215	3900	22.18	20221013	1.81	N	100790	1000	546 억	607605	N	N	N	N
55	20230823	110721	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4790	-65	5	-1.34	119593610	24910	18.31	4810	4875	4770	6310	3400	4855	4801.03	1.12	-14700	5051	4952	4886	4787	4721	4920	4755	547	1455	1000	3490	5	1	54167350	2595	4.14	0.77	12	0.05	1157.00	6244.00	6850	20230215	-30.07	3900	20221013	22.82	6850	-30.07	20230215	3995	19.90	20230103	6850	-30.07	20230215	3900	22.82	20221013	1.81	N	100790	1000	546 억	607605	N	N	N	N
56	20230823	100721	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4800	-55	5	-1.13	107675425	22438	16.50	4810	4875	4770	6310	3400	4855	4798.80	1.12	-13150	5051	4952	4886	4787	4721	4920	4755	547	1455	1000	3490	5	1	54167350	2600	4.15	0.77	12	0.04	1157.00	6244.00	6850	20230215	-29.93	3900	20221013	23.08	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3900	23.08	20221013	1.81	N	100790	1000	546 억	607605	N	N	N	N
57	20230823	090728	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4840	-15	5	-0.31	3889630	805	0.59	4810	4875	4810	6310	3400	4855	4831.84	1.12	-361	5051	4952	4886	4787	4721	4920	4755	547	1455	1000	3490	5	1	54167350	2622	4.18	0.78	12	0.00	1157.00	6244.00	6850	20230215	-29.34	3900	20221013	24.10	6850	-29.34	20230215	3995	21.15	20230103	6850	-29.34	20230215	3900	24.10	20221013	1.81	N	100790	1000	546 억	607605	N	N	N	N
58	20230822	160717	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4855	-100	5	-2.02	659688885	135678	181.22	4955	4985	4820	6440	3470	4955	4862.17	1.27	-42631	5045	5000	4975	4930	4905	4987	4917	547	1485	1000	3560	5	1	54167350	2630	4.20	0.78	12	0.25	1157.00	6244.00	6850	20230215	-29.12	3900	20221013	24.49	6850	-29.12	20230215	3995	21.53	20230103	6850	-29.12	20230215	3900	24.49	20221013	1.81	N	100790	1000	546 억	689891	N	N	N	N
59	20230822	150719	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4835	-120	5	-2.42	562433930	115563	154.35	4955	4985	4825	6440	3470	4955	4866.90	1.27	-42399	5045	5000	4975	4930	4905	4987	4917	547	1485	1000	3560	5	1	54167350	2619	4.18	0.77	12	0.21	1157.00	6244.00	6850	20230215	-29.42	3900	20221013	23.97	6850	-29.42	20230215	3995	21.03	20230103	6850	-29.42	20230215	3900	23.97	20221013	1.81	N	100790	1000	546 억	689891	N	N	N	N
60	20230822	140720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4845	-110	5	-2.22	490414520	100673	134.46	4955	4985	4840	6440	3470	4955	4871.36	1.27	-38953	5045	5000	4975	4930	4905	4987	4917	547	1485	1000	3560	5	1	54167350	2624	4.19	0.78	12	0.19	1157.00	6244.00	6850	20230215	-29.27	3900	20221013	24.23	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3900	24.23	20221013	1.81	N	100790	1000	546 억	689891	N	N	N	N
61	20230822	130716	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4865	-90	5	-1.82	385157360	78997	105.51	4955	4985	4840	6440	3470	4955	4875.59	1.27	-30055	5045	5000	4975	4930	4905	4987	4917	547	1485	1000	3560	5	1	54167350	2635	4.20	0.78	12	0.15	1157.00	6244.00	6850	20230215	-28.98	3900	20221013	24.74	6850	-28.98	20230215	3995	21.78	20230103	6850	-28.98	20230215	3900	24.74	20221013	1.81	N	100790	1000	546 억	689891	N	N	N	N
62	20230822	120706	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	-85	5	-1.72	327209755	67106	89.63	4955	4985	4840	6440	3470	4955	4876.01	1.27	-29477	5045	5000	4975	4930	4905	4987	4917	547	1485	1000	3560	5	1	54167350	2638	4.21	0.78	12	0.12	1157.00	6244.00	6850	20230215	-28.91	3900	20221013	24.87	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3900	24.87	20221013	1.81	N	100790	1000	546 억	689891	N	N	N	N
63	20230822	110716	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4865	-90	5	-1.82	285361540	58514	78.15	4955	4985	4840	6440	3470	4955	4876.81	1.27	-28259	5045	5000	4975	4930	4905	4987	4917	547	1485	1000	3560	5	1	54167350	2635	4.20	0.78	12	0.11	1157.00	6244.00	6850	20230215	-28.98	3900	20221013	24.74	6850	-28.98	20230215	3995	21.78	20230103	6850	-28.98	20230215	3900	24.74	20221013	1.81	N	100790	1000	546 억	689891	N	N	N	N
64	20230822	100712	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4865	-90	5	-1.82	215019210	44017	58.79	4955	4985	4850	6440	3470	4955	4884.91	1.27	-21390	5045	5000	4975	4930	4905	4987	4917	547	1485	1000	3560	5	1	54167350	2635	4.20	0.78	12	0.08	1157.00	6244.00	6850	20230215	-28.98	3900	20221013	24.74	6850	-28.98	20230215	3995	21.78	20230103	6850	-28.98	20230215	3900	24.74	20221013	1.81	N	100790	1000	546 억	689891	N	N	N	N
65	20230822	090717	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	-85	5	-1.72	60872430	12395	16.56	4955	4985	4870	6440	3470	4955	4911.05	1.27	-8017	5045	5000	4975	4930	4905	4987	4917	547	1485	1000	3560	5	1	54167350	2638	4.21	0.78	12	0.02	1157.00	6244.00	6850	20230215	-28.91	3900	20221013	24.87	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3900	24.87	20221013	1.81	N	100790	1000	546 억	689891	N	N	N	N
66	20230821	160713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4955	-5	5	-0.10	372971950	74859	67.50	4960	5020	4950	6440	3475	4960	4982.36	1.26	9240	5126	5042	4956	4872	4786	5000	4830	547	1480	1000	3570	5	1	54167350	2684	4.28	0.79	12	0.14	1157.00	6244.00	7780	20220818	-36.31	3900	20221013	27.05	6850	-27.66	20230215	3995	24.03	20230103	6850	-27.66	20230215	3900	27.05	20221013	1.81	N	100790	1000	546 억	680648	N	N	N	N
67	20230821	150719	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4960	0	3	0.00	366550305	73563	66.33	4960	5020	4950	6440	3475	4960	4982.81	1.26	9225	5126	5042	4956	4872	4786	5000	4830	547	1480	1000	3570	5	1	54167350	2687	4.29	0.79	12	0.14	1157.00	6244.00	7780	20220818	-36.25	3900	20221013	27.18	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3900	27.18	20221013	1.81	N	100790	1000	546 억	680648	N	N	N	N
68	20230821	140716	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4975	15	2	0.30	320600005	64311	57.99	4960	5020	4950	6440	3475	4960	4985.15	1.26	9133	5126	5042	4956	4872	4786	5000	4830	547	1480	1000	3570	5	1	54167350	2695	4.30	0.80	12	0.12	1157.00	6244.00	7780	20220818	-36.05	3900	20221013	27.56	6850	-27.37	20230215	3995	24.53	20230103	6850	-27.37	20230215	3900	27.56	20221013	1.81	N	100790	1000	546 억	680648	N	N	N	N
69	20230821	130723	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4985	25	2	0.50	265915320	53347	48.10	4960	5020	4950	6440	3475	4960	4984.63	1.26	9331	5126	5042	4956	4872	4786	5000	4830	547	1480	1000	3570	5	1	54167350	2700	4.31	0.80	12	0.10	1157.00	6244.00	7780	20220818	-35.93	3900	20221013	27.82	6850	-27.23	20230215	3995	24.78	20230103	6850	-27.23	20230215	3900	27.82	20221013	1.81	N	100790	1000	546 억	680648	N	N	N	N
70	20230821	120720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4975	15	2	0.30	221605595	44484	40.11	4960	5020	4950	6440	3475	4960	4981.69	1.26	8703	5126	5042	4956	4872	4786	5000	4830	547	1480	1000	3570	5	1	54167350	2695	4.30	0.80	12	0.08	1157.00	6244.00	7780	20220818	-36.05	3900	20221013	27.56	6850	-27.37	20230215	3995	24.53	20230103	6850	-27.37	20230215	3900	27.56	20221013	1.81	N	100790	1000	546 억	680648	N	N	N	N
71	20230821	110715	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5000	40	2	0.81	147966180	29715	26.79	4960	5020	4950	6440	3475	4960	4979.51	1.26	5943	5126	5042	4956	4872	4786	5000	4830	547	1480	1000	3570	10	1	54167350	2708	4.32	0.80	12	0.05	1157.00	6244.00	7780	20220818	-35.73	3900	20221013	28.21	6850	-27.01	20230215	3995	25.16	20230103	6850	-27.01	20230215	3900	28.21	20221013	1.81	N	100790	1000	546 억	680648	N	N	N	N
72	20230821	100714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	50	2	1.01	50162870	10074	9.08	4960	5020	4950	6440	3475	4960	4979.44	1.26	738	5126	5042	4956	4872	4786	5000	4830	547	1480	1000	3570	10	1	54167350	2714	4.33	0.80	12	0.02	1157.00	6244.00	7780	20220818	-35.60	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	6850	-26.86	20230215	3900	28.46	20221013	1.81	N	100790	1000	546 억	680648	N	N	N	N
73	20230821	090722	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4960	0	3	0.00	1835070	370	0.33	4960	4965	4950	6440	3475	4960	4959.65	1.26	3	5126	5042	4956	4872	4786	5000	4830	547	1480	1000	3570	5	1	54167350	2687	4.29	0.79	12	0.00	1157.00	6244.00	7780	20220818	-36.25	3900	20221013	27.18	6850	-27.59	20230215	3995	24.16	20230103	6850	-27.59	20230215	3900	27.18	20221013	1.81	N	100790	1000	546 억	680648	N	N	N	N
74	20230818	160715	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4960	-15	5	-0.30	548531695	110899	115.08	4975	5040	4870	6460	3485	4975	4946.23	1.24	8100	5185	5080	4985	4880	4785	5032	4832	547	1487	1000	3580	5	1	54167350	2687	4.29	0.79	12	0.20	1157.00	6244.00	7780	20220818	-36.25	3900	20221013	27.18	6850	-27.59	20230215	3995	24.16	20230103	7780	-36.25	20220818	3900	27.18	20221013	1.74	N	100790	1000	546 억	672068	N	N	N	N
75	20230818	150708	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	-35	5	-0.70	519297070	104995	108.95	4975	5040	4870	6460	3485	4975	4945.92	1.24	5502	5185	5080	4985	4880	4785	5032	4832	547	1487	1000	3580	5	1	54167350	2676	4.27	0.79	12	0.19	1157.00	6244.00	7780	20220818	-36.50	3900	20221013	26.67	6850	-27.88	20230215	3995	23.65	20230103	7780	-36.50	20220818	3900	26.67	20221013	1.74	N	100790	1000	546 억	672068	N	N	N	N
76	20230818	140713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4975	0	3	0.00	464983135	94010	97.55	4975	5040	4870	6460	3485	4975	4946.10	1.24	7536	5185	5080	4985	4880	4785	5032	4832	547	1487	1000	3580	5	1	54167350	2695	4.30	0.80	12	0.17	1157.00	6244.00	7780	20220818	-36.05	3900	20221013	27.56	6850	-27.37	20230215	3995	24.53	20230103	7780	-36.05	20220818	3900	27.56	20221013	1.74	N	100790	1000	546 억	672068	N	N	N	N
77	20230818	130708	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4990	15	2	0.30	460559855	93122	96.63	4975	5040	4870	6460	3485	4975	4945.77	1.24	7965	5185	5080	4985	4880	4785	5032	4832	547	1487	1000	3580	5	1	54167350	2703	4.31	0.80	12	0.17	1157.00	6244.00	7780	20220818	-35.86	3900	20221013	27.95	6850	-27.15	20230215	3995	24.91	20230103	7780	-35.86	20220818	3900	27.95	20221013	1.74	N	100790	1000	546 억	672068	N	N	N	N
78	20230818	120720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4995	20	2	0.40	348168710	70591	73.25	4975	5040	4870	6460	3485	4975	4932.20	1.24	4543	5185	5080	4985	4880	4785	5032	4832	547	1487	1000	3580	5	1	54167350	2706	4.32	0.80	12	0.13	1157.00	6244.00	7780	20220818	-35.80	3900	20221013	28.08	6850	-27.08	20230215	3995	25.03	20230103	7780	-35.80	20220818	3900	28.08	20221013	1.74	N	100790	1000	546 억	672068	N	N	N	N
79	20230818	110711	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4935	-40	5	-0.80	276914775	56278	58.40	4975	4975	4870	6460	3485	4975	4920.48	1.24	2822	5185	5080	4985	4880	4785	5032	4832	547	1487	1000	3580	5	1	54167350	2673	4.27	0.79	12	0.10	1157.00	6244.00	7780	20220818	-36.57	3900	20221013	26.54	6850	-27.96	20230215	3995	23.53	20230103	7780	-36.57	20220818	3900	26.54	20221013	1.74	N	100790	1000	546 억	672068	N	N	N	N
80	20230818	100714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4930	-45	5	-0.90	175072070	35593	36.93	4975	4975	4870	6460	3485	4975	4918.72	1.24	-1274	5185	5080	4985	4880	4785	5032	4832	547	1487	1000	3580	5	1	54167350	2670	4.26	0.79	12	0.07	1157.00	6244.00	7780	20220818	-36.63	3900	20221013	26.41	6850	-28.03	20230215	3995	23.40	20230103	7780	-36.63	20220818	3900	26.41	20221013	1.74	N	100790	1000	546 억	672068	N	N	N	N
81	20230818	090716	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4880	-95	5	-1.91	19721245	4007	4.16	4975	4975	4880	6460	3485	4975	4921.70	1.24	-2619	5185	5080	4985	4880	4785	5032	4832	547	1487	1000	3580	5	1	54167350	2643	4.22	0.78	12	0.01	1157.00	6244.00	7780	20220818	-37.28	3900	20221013	25.13	6850	-28.76	20230215	3995	22.15	20230103	7780	-37.28	20220818	3900	25.13	20221013	1.74	N	100790	1000	546 억	672068	N	N	N	N
82	20230817	160714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4975	-165	5	-3.21	479579745	96312	52.29	5090	5090	4890	6680	3600	5140	4979.52	1.29	-27843	5333	5236	5123	5026	4913	5180	4970	547	1540	1000	3700	5	1	54167350	2695	4.30	0.80	12	0.18	1157.00	6244.00	7780	20220818	-36.05	3900	20221013	27.56	6850	-27.37	20230215	3995	24.53	20230103	7780	-36.05	20220818	3900	27.56	20221013	1.74	N	100790	1000	546 억	699922	N	N	N	N
83	20230817	150719	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4990	-150	5	-2.92	452747720	90919	49.36	5090	5090	4890	6680	3600	5140	4979.68	1.29	-27501	5333	5236	5123	5026	4913	5180	4970	547	1540	1000	3700	5	1	54167350	2703	4.31	0.80	12	0.17	1157.00	6244.00	7780	20220818	-35.86	3900	20221013	27.95	6850	-27.15	20230215	3995	24.91	20230103	7780	-35.86	20220818	3900	27.95	20221013	1.74	N	100790	1000	546 억	699922	N	N	N	N
84	20230817	140713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	-130	5	-2.53	411536415	82658	44.88	5090	5090	4890	6680	3600	5140	4978.79	1.29	-27543	5333	5236	5123	5026	4913	5180	4970	547	1540	1000	3700	10	1	54167350	2714	4.33	0.80	12	0.15	1157.00	6244.00	7780	20220818	-35.60	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	7780	-35.60	20220818	3900	28.46	20221013	1.74	N	100790	1000	546 억	699922	N	N	N	N
85	20230817	130710	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5000	-140	5	-2.72	363507925	73079	39.68	5090	5090	4890	6680	3600	5140	4974.18	1.29	-26204	5333	5236	5123	5026	4913	5180	4970	547	1540	1000	3700	10	1	54167350	2708	4.32	0.80	12	0.13	1157.00	6244.00	7780	20220818	-35.73	3900	20221013	28.21	6850	-27.01	20230215	3995	25.16	20230103	7780	-35.73	20220818	3900	28.21	20221013	1.74	N	100790	1000	546 억	699922	N	N	N	N
86	20230817	120713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4980	-160	5	-3.11	337904465	67956	36.90	5090	5090	4890	6680	3600	5140	4972.40	1.29	-23879	5333	5236	5123	5026	4913	5180	4970	547	1540	1000	3700	5	1	54167350	2698	4.30	0.80	12	0.13	1157.00	6244.00	7780	20220818	-35.99	3900	20221013	27.69	6850	-27.30	20230215	3995	24.66	20230103	7780	-35.99	20220818	3900	27.69	20221013	1.74	N	100790	1000	546 억	699922	N	N	N	N
87	20230817	110713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	-200	5	-3.89	303387190	60998	33.12	5090	5090	4890	6680	3600	5140	4973.72	1.29	-23199	5333	5236	5123	5026	4913	5180	4970	547	1540	1000	3700	5	1	54167350	2676	4.27	0.79	12	0.11	1157.00	6244.00	7780	20220818	-36.50	3900	20221013	26.67	6850	-27.88	20230215	3995	23.65	20230103	7780	-36.50	20220818	3900	26.67	20221013	1.74	N	100790	1000	546 억	699922	N	N	N	N
88	20230817	100709	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4985	-155	5	-3.02	222346470	44649	24.24	5090	5090	4890	6680	3600	5140	4979.88	1.29	-17176	5333	5236	5123	5026	4913	5180	4970	547	1540	1000	3700	5	1	54167350	2700	4.31	0.80	12	0.08	1157.00	6244.00	7780	20220818	-35.93	3900	20221013	27.82	6850	-27.23	20230215	3995	24.78	20230103	7780	-35.93	20220818	3900	27.82	20221013	1.74	N	100790	1000	546 억	699922	N	N	N	N
89	20230817	090707	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4990	-150	5	-2.92	22449140	4477	2.43	5090	5090	4990	6680	3600	5140	5014.33	1.29	-1940	5333	5236	5123	5026	4913	5180	4970	547	1540	1000	3700	5	1	54167350	2703	4.31	0.80	12	0.01	1157.00	6244.00	7780	20220818	-35.86	3900	20221013	27.95	6850	-27.15	20230215	3995	24.91	20230103	7780	-35.86	20220818	3900	27.95	20221013	1.74	N	100790	1000	546 억	699922	N	N	N	N
90	20230816	160712	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	-50	5	-0.96	942136570	184055	389.10	5190	5220	5010	6740	3640	5190	5118.78	1.28	7552	5330	5260	5140	5070	4950	5295	5105	547	1550	1000	3730	10	1	54167350	2784	4.44	0.82	12	0.34	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.69	N	100790	1000	546 억	692301	N	N	N	N
91	20230816	150714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	-130	5	-2.50	920091320	179727	379.95	5190	5220	5010	6740	3640	5190	5119.38	1.28	8212	5330	5260	5140	5070	4950	5295	5105	547	1550	1000	3730	10	1	54167350	2741	4.37	0.81	12	0.33	1157.00	6244.00	7780	20220818	-34.96	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	7780	-34.96	20220818	3900	29.74	20221013	1.69	N	100790	1000	546 억	692301	N	N	N	N
92	20230816	140711	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	-120	5	-2.31	851156150	166064	351.06	5190	5220	5040	6740	3640	5190	5125.47	1.28	10246	5330	5260	5140	5070	4950	5295	5105	547	1550	1000	3730	10	1	54167350	2746	4.38	0.81	12	0.31	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.69	N	100790	1000	546 억	692301	N	N	N	N
93	20230816	130709	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	-90	5	-1.73	771330920	150339	317.82	5190	5220	5040	6740	3640	5190	5130.61	1.28	9068	5330	5260	5140	5070	4950	5295	5105	547	1550	1000	3730	10	1	54167350	2763	4.41	0.82	12	0.28	1157.00	6244.00	7780	20220818	-34.45	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	7780	-34.45	20220818	3900	30.77	20221013	1.69	N	100790	1000	546 억	692301	N	N	N	N
94	20230816	120719	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-110	5	-2.12	643314180	125117	264.50	5190	5220	5040	6740	3640	5190	5141.70	1.28	9488	5330	5260	5140	5070	4950	5295	5105	547	1550	1000	3730	10	1	54167350	2752	4.39	0.81	12	0.23	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.69	N	100790	1000	546 억	692301	N	N	N	N
95	20230816	110716	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	-50	5	-0.96	568430240	110462	233.52	5190	5220	5040	6740	3640	5190	5145.93	1.28	9908	5330	5260	5140	5070	4950	5295	5105	547	1550	1000	3730	10	1	54167350	2784	4.44	0.82	12	0.20	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.69	N	100790	1000	546 억	692301	N	N	N	N
96	20230816	100714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5170	-20	5	-0.39	444006020	86338	182.52	5190	5210	5040	6740	3640	5190	5142.65	1.28	4744	5330	5260	5140	5070	4950	5295	5105	547	1550	1000	3730	10	1	54167350	2800	4.47	0.83	12	0.16	1157.00	6244.00	7780	20220818	-33.55	3900	20221013	32.56	6850	-24.53	20230215	3995	29.41	20230103	7780	-33.55	20220818	3900	32.56	20221013	1.69	N	100790	1000	546 억	692301	N	N	N	N
97	20230816	090711	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	-70	5	-1.35	31781600	6248	13.21	5190	5190	5040	6740	3640	5190	5086.68	1.28	-342	5330	5260	5140	5070	4950	5295	5105	547	1550	1000	3730	10	1	54167350	2773	4.43	0.82	12	0.01	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.69	N	100790	1000	546 억	692301	N	N	N	N
98	20230814	160704	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5190	40	2	0.78	242968800	47089	68.95	5150	5210	5020	6690	3610	5150	5159.78	1.29	-4452	5303	5226	5113	5036	4923	5265	5075	547	1540	1000	3700	10	1	54167350	2811	4.49	0.83	12	0.09	1157.00	6244.00	7780	20220818	-33.29	3900	20221013	33.08	6850	-24.23	20230215	3995	29.91	20230103	7780	-33.29	20220818	3900	33.08	20221013	1.66	N	100790	1000	546 억	696942	N	N	N	N
99	20230814	150702	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5170	20	2	0.39	225050550	43636	63.90	5150	5210	5020	6690	3610	5150	5157.45	1.29	-3283	5303	5226	5113	5036	4923	5265	5075	547	1540	1000	3700	10	1	54167350	2800	4.47	0.83	12	0.08	1157.00	6244.00	7780	20220818	-33.55	3900	20221013	32.56	6850	-24.53	20230215	3995	29.41	20230103	7780	-33.55	20220818	3900	32.56	20221013	1.66	N	100790	1000	546 억	696942	N	N	N	N
100	20230814	140703	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	-10	5	-0.19	210235170	40763	59.69	5150	5210	5020	6690	3610	5150	5157.50	1.29	-3299	5303	5226	5113	5036	4923	5265	5075	547	1540	1000	3700	10	1	54167350	2784	4.44	0.82	12	0.08	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.66	N	100790	1000	546 억	696942	N	N	N	N
101	20230814	130657	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5160	10	2	0.19	166467070	32230	47.19	5150	5210	5020	6690	3610	5150	5164.97	1.29	-4501	5303	5226	5113	5036	4923	5265	5075	547	1540	1000	3700	10	1	54167350	2795	4.46	0.83	12	0.06	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.66	N	100790	1000	546 억	696942	N	N	N	N
102	20230814	120701	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5190	40	2	0.78	135725870	26296	38.50	5150	5210	5020	6690	3610	5150	5161.46	1.29	-4308	5303	5226	5113	5036	4923	5265	5075	547	1540	1000	3700	10	1	54167350	2811	4.49	0.83	12	0.05	1157.00	6244.00	7780	20220818	-33.29	3900	20221013	33.08	6850	-24.23	20230215	3995	29.91	20230103	7780	-33.29	20220818	3900	33.08	20221013	1.66	N	100790	1000	546 억	696942	N	N	N	N
103	20230814	110658	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5170	20	2	0.39	114666870	22227	32.55	5150	5210	5020	6690	3610	5150	5158.90	1.29	-3820	5303	5226	5113	5036	4923	5265	5075	547	1540	1000	3700	10	1	54167350	2800	4.47	0.83	12	0.04	1157.00	6244.00	7780	20220818	-33.55	3900	20221013	32.56	6850	-24.53	20230215	3995	29.41	20230103	7780	-33.55	20220818	3900	32.56	20221013	1.66	N	100790	1000	546 억	696942	N	N	N	N
104	20230814	100659	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	-30	5	-0.58	20650420	4054	5.94	5150	5150	5020	6690	3610	5150	5093.84	1.29	37	5303	5226	5113	5036	4923	5265	5075	547	1540	1000	3700	10	1	54167350	2773	4.43	0.82	12	0.01	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.66	N	100790	1000	546 억	696942	N	N	N	N
105	20230814	090658	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5130	-20	5	-0.39	6750630	1333	1.95	5150	5150	5020	6690	3610	5150	5064.24	1.29	-14	5303	5226	5113	5036	4923	5265	5075	547	1540	1000	3700	10	1	54167350	2779	4.43	0.82	12	0.00	1157.00	6244.00	7780	20220818	-34.06	3900	20221013	31.54	6850	-25.11	20230215	3995	28.41	20230103	7780	-34.06	20220818	3900	31.54	20221013	1.66	N	100790	1000	546 억	696942	N	N	N	N
106	20230811	160658	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5150	140	2	2.79	347114670	68210	111.53	5000	5190	5000	6510	3510	5010	5088.91	1.28	2289	5116	5062	4986	4932	4856	5075	4945	547	1500	1000	3600	10	1	54167350	2790	4.45	0.82	12	0.13	1157.00	6244.00	7780	20220818	-33.80	3900	20221013	32.05	6850	-24.82	20230215	3995	28.91	20230103	7780	-33.80	20220818	3900	32.05	20221013	1.74	N	100790	1000	546 억	694692	N	N	N	N
107	20230811	150653	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	130	2	2.59	324635250	63834	104.37	5000	5190	5000	6510	3510	5010	5085.62	1.28	4049	5116	5062	4986	4932	4856	5075	4945	547	1500	1000	3600	10	1	54167350	2784	4.44	0.82	12	0.12	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.74	N	100790	1000	546 억	694692	N	N	N	N
108	20230811	140653	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5160	150	2	2.99	299643800	58972	96.42	5000	5190	5000	6510	3510	5010	5081.12	1.28	4247	5116	5062	4986	4932	4856	5075	4945	547	1500	1000	3600	10	1	54167350	2795	4.46	0.83	12	0.11	1157.00	6244.00	7780	20220818	-33.68	3900	20221013	32.31	6850	-24.67	20230215	3995	29.16	20230103	7780	-33.68	20220818	3900	32.31	20221013	1.74	N	100790	1000	546 억	694692	N	N	N	N
109	20230811	130651	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5050	40	2	0.80	195479550	38687	63.25	5000	5100	5000	6510	3510	5010	5052.85	1.28	6065	5116	5062	4986	4932	4856	5075	4945	547	1500	1000	3600	10	1	54167350	2735	4.36	0.81	12	0.07	1157.00	6244.00	7780	20220818	-35.09	3900	20221013	29.49	6850	-26.28	20230215	3995	26.41	20230103	7780	-35.09	20220818	3900	29.49	20221013	1.74	N	100790	1000	546 억	694692	N	N	N	N
110	20230811	120647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	70	2	1.40	150284720	29771	48.68	5000	5090	5000	6510	3510	5010	5048.02	1.28	6003	5116	5062	4986	4932	4856	5075	4945	547	1500	1000	3600	10	1	54167350	2752	4.39	0.81	12	0.05	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.74	N	100790	1000	546 억	694692	N	N	N	N
111	20230811	110646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	60	2	1.20	109672840	21760	35.58	5000	5070	5000	6510	3510	5010	5040.11	1.28	4569	5116	5062	4986	4932	4856	5075	4945	547	1500	1000	3600	10	1	54167350	2746	4.38	0.81	12	0.04	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.74	N	100790	1000	546 억	694692	N	N	N	N
112	20230811	100644	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	30	2	0.60	40138730	7978	13.04	5000	5070	5000	6510	3510	5010	5031.18	1.28	4016	5116	5062	4986	4932	4856	5075	4945	547	1500	1000	3600	10	1	54167350	2730	4.36	0.81	12	0.01	1157.00	6244.00	7780	20220818	-35.22	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	7780	-35.22	20220818	3900	29.23	20221013	1.74	N	100790	1000	546 억	694692	N	N	N	N
113	20230811	090652	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5050	40	2	0.80	952250	190	0.31	5000	5050	5000	6510	3510	5010	5011.84	1.28	-12	5116	5062	4986	4932	4856	5075	4945	547	1500	1000	3600	10	1	54167350	2735	4.36	0.81	12	0.00	1157.00	6244.00	7780	20220818	-35.09	3900	20221013	29.49	6850	-26.28	20230215	3995	26.41	20230103	7780	-35.09	20220818	3900	29.49	20221013	1.74	N	100790	1000	546 억	694692	N	N	N	N
114	20230810	160646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	-30	5	-0.60	304623840	61154	121.64	5010	5040	4910	6550	3530	5040	4981.26	1.27	7581	5166	5102	5006	4942	4846	5135	4975	547	1510	1000	3620	10	1	54167350	2714	4.33	0.80	12	0.11	1157.00	6244.00	7780	20220818	-35.60	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	7780	-35.60	20220818	3900	28.46	20221013	1.76	N	100790	1000	546 억	686838	N	N	N	N
115	20230810	150643	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	-30	5	-0.60	282955570	56823	113.03	5010	5040	4910	6550	3530	5040	4979.60	1.27	7542	5166	5102	5006	4942	4846	5135	4975	547	1510	1000	3620	10	1	54167350	2714	4.33	0.80	12	0.10	1157.00	6244.00	7780	20220818	-35.60	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	7780	-35.60	20220818	3900	28.46	20221013	1.76	N	100790	1000	546 억	686838	N	N	N	N
116	20230810	140643	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	-10	5	-0.20	225842120	45399	90.30	5010	5040	4910	6550	3530	5040	4974.61	1.27	3297	5166	5102	5006	4942	4846	5135	4975	547	1510	1000	3620	10	1	54167350	2725	4.35	0.81	12	0.08	1157.00	6244.00	7780	20220818	-35.35	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	7780	-35.35	20220818	3900	28.97	20221013	1.76	N	100790	1000	546 억	686838	N	N	N	N
117	20230810	130638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	0	3	0.00	171160550	34496	68.62	5010	5040	4910	6550	3530	5040	4961.75	1.27	546	5166	5102	5006	4942	4846	5135	4975	547	1510	1000	3620	10	1	54167350	2730	4.36	0.81	12	0.06	1157.00	6244.00	7780	20220818	-35.22	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	7780	-35.22	20220818	3900	29.23	20221013	1.76	N	100790	1000	546 억	686838	N	N	N	N
118	20230810	120649	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5000	-40	5	-0.79	143983640	29079	57.84	5010	5020	4910	6550	3530	5040	4951.46	1.27	491	5166	5102	5006	4942	4846	5135	4975	547	1510	1000	3620	10	1	54167350	2708	4.32	0.80	12	0.05	1157.00	6244.00	7780	20220818	-35.73	3900	20221013	28.21	6850	-27.01	20230215	3995	25.16	20230103	7780	-35.73	20220818	3900	28.21	20221013	1.76	N	100790	1000	546 억	686838	N	N	N	N
119	20230810	110650	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4975	-65	5	-1.29	87451670	17718	35.24	5010	5010	4910	6550	3530	5040	4935.75	1.27	-2219	5166	5102	5006	4942	4846	5135	4975	547	1510	1000	3620	5	1	54167350	2695	4.30	0.80	12	0.03	1157.00	6244.00	7780	20220818	-36.05	3900	20221013	27.56	6850	-27.37	20230215	3995	24.53	20230103	7780	-36.05	20220818	3900	27.56	20221013	1.76	N	100790	1000	546 억	686838	N	N	N	N
120	20230810	100646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	-100	5	-1.98	64490750	13071	26.00	5010	5010	4910	6550	3530	5040	4933.88	1.27	-2719	5166	5102	5006	4942	4846	5135	4975	547	1510	1000	3620	5	1	54167350	2676	4.27	0.79	12	0.02	1157.00	6244.00	7780	20220818	-36.50	3900	20221013	26.67	6850	-27.88	20230215	3995	23.65	20230103	7780	-36.50	20220818	3900	26.67	20221013	1.76	N	100790	1000	546 억	686838	N	N	N	N
121	20230810	090654	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4995	-45	5	-0.89	1340450	269	0.54	5010	5010	4970	6550	3530	5040	4983.09	1.27	-206	5166	5102	5006	4942	4846	5135	4975	547	1510	1000	3620	5	1	54167350	2706	4.32	0.80	12	0.00	1157.00	6244.00	7780	20220818	-35.80	3900	20221013	28.08	6850	-27.08	20230215	3995	25.03	20230103	7780	-35.80	20220818	3900	28.08	20221013	1.76	N	100790	1000	546 억	686838	N	N	N	N
122	20230809	160644	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	100	2	2.02	250678945	50264	77.61	4930	5070	4910	6420	3460	4940	4987.25	1.25	6992	5153	5046	4973	4866	4793	5010	4830	547	1480	1000	3550	10	1	54167350	2730	4.36	0.81	12	0.09	1157.00	6244.00	7780	20220818	-35.22	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	7780	-35.22	20220818	3900	29.23	20221013	1.78	N	100790	1000	546 억	678890	N	N	N	N
123	20230809	150636	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4965	25	2	0.51	227832025	45681	70.53	4930	5070	4910	6420	3460	4940	4987.46	1.25	6195	5153	5046	4973	4866	4793	5010	4830	547	1480	1000	3550	5	1	54167350	2689	4.29	0.80	12	0.08	1157.00	6244.00	7780	20220818	-36.18	3900	20221013	27.31	6850	-27.52	20230215	3995	24.28	20230103	7780	-36.18	20220818	3900	27.31	20221013	1.78	N	100790	1000	546 억	678890	N	N	N	N
124	20230809	140636	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	80	2	1.62	165033510	33104	51.11	4930	5070	4910	6420	3460	4940	4985.30	1.25	3016	5153	5046	4973	4866	4793	5010	4830	547	1480	1000	3550	10	1	54167350	2719	4.34	0.80	12	0.06	1157.00	6244.00	7780	20220818	-35.48	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	7780	-35.48	20220818	3900	28.72	20221013	1.78	N	100790	1000	546 억	678890	N	N	N	N
125	20230809	130650	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4995	55	2	1.11	131170120	26350	40.69	4930	5070	4910	6420	3460	4940	4977.99	1.25	3678	5153	5046	4973	4866	4793	5010	4830	547	1480	1000	3550	5	1	54167350	2706	4.32	0.80	12	0.05	1157.00	6244.00	7780	20220818	-35.80	3900	20221013	28.08	6850	-27.08	20230215	3995	25.03	20230103	7780	-35.80	20220818	3900	28.08	20221013	1.78	N	100790	1000	546 억	678890	N	N	N	N
126	20230809	120647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	70	2	1.42	127870065	25690	39.67	4930	5070	4910	6420	3460	4940	4977.43	1.25	3611	5153	5046	4973	4866	4793	5010	4830	547	1480	1000	3550	10	1	54167350	2714	4.33	0.80	12	0.05	1157.00	6244.00	7780	20220818	-35.60	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	7780	-35.60	20220818	3900	28.46	20221013	1.78	N	100790	1000	546 억	678890	N	N	N	N
127	20230809	110645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4995	55	2	1.11	84662630	17040	26.31	4930	5070	4910	6420	3460	4940	4968.46	1.25	1803	5153	5046	4973	4866	4793	5010	4830	547	1480	1000	3550	5	1	54167350	2706	4.32	0.80	12	0.03	1157.00	6244.00	7780	20220818	-35.80	3900	20221013	28.08	6850	-27.08	20230215	3995	25.03	20230103	7780	-35.80	20220818	3900	28.08	20221013	1.78	N	100790	1000	546 억	678890	N	N	N	N
128	20230809	100635	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4975	35	2	0.71	68672890	13826	21.35	4930	5070	4910	6420	3460	4940	4966.94	1.25	949	5153	5046	4973	4866	4793	5010	4830	547	1480	1000	3550	5	1	54167350	2695	4.30	0.80	12	0.03	1157.00	6244.00	7780	20220818	-36.05	3900	20221013	27.56	6850	-27.37	20230215	3995	24.53	20230103	7780	-36.05	20220818	3900	27.56	20221013	1.78	N	100790	1000	546 억	678890	N	N	N	N
129	20230809	090638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5000	60	2	1.21	15914810	3222	4.97	4930	5000	4910	6420	3460	4940	4939.42	1.25	2023	5153	5046	4973	4866	4793	5010	4830	547	1480	1000	3550	10	1	54167350	2708	4.32	0.80	12	0.01	1157.00	6244.00	7780	20220818	-35.73	3900	20221013	28.21	6850	-27.01	20230215	3995	25.16	20230103	7780	-35.73	20220818	3900	28.21	20221013	1.78	N	100790	1000	546 억	678890	N	N	N	N
130	20230808	160651	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	-60	5	-1.20	320582710	64498	151.85	5080	5080	4900	6500	3500	5000	4970.93	1.26	-1826	5173	5086	5043	4956	4913	5065	4935	547	1500	1000	3600	5	1	54167350	2676	4.27	0.79	12	0.12	1157.00	6244.00	7780	20220818	-36.50	3900	20221013	26.67	6850	-27.88	20230215	3995	23.65	20230103	7780	-36.50	20220818	3900	26.67	20221013	1.76	N	100790	1000	546 억	680606	N	N	N	N
131	20230808	150642	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4915	-85	5	-1.70	287923310	57849	136.19	5080	5080	4905	6500	3500	5000	4977.15	1.26	-3571	5173	5086	5043	4956	4913	5065	4935	547	1500	1000	3600	5	1	54167350	2662	4.25	0.79	12	0.11	1157.00	6244.00	7780	20220818	-36.83	3900	20221013	26.03	6850	-28.25	20230215	3995	23.03	20230103	7780	-36.83	20220818	3900	26.03	20221013	1.76	N	100790	1000	546 억	680606	N	N	N	N
132	20230808	140639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4980	-20	5	-0.40	147420795	29363	69.13	5080	5080	4965	6500	3500	5000	5020.63	1.26	-2888	5173	5086	5043	4956	4913	5065	4935	547	1500	1000	3600	5	1	54167350	2698	4.30	0.80	12	0.05	1157.00	6244.00	7780	20220818	-35.99	3900	20221013	27.69	6850	-27.30	20230215	3995	24.66	20230103	7780	-35.99	20220818	3900	27.69	20221013	1.76	N	100790	1000	546 억	680606	N	N	N	N
133	20230808	130632	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	20	2	0.40	115963115	23046	54.26	5080	5080	4995	6500	3500	5000	5031.81	1.26	243	5173	5086	5043	4956	4913	5065	4935	547	1500	1000	3600	10	1	54167350	2719	4.34	0.80	12	0.04	1157.00	6244.00	7780	20220818	-35.48	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	7780	-35.48	20220818	3900	28.72	20221013	1.76	N	100790	1000	546 억	680606	N	N	N	N
134	20230808	120638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	10	2	0.20	112692980	22393	52.72	5080	5080	5000	6500	3500	5000	5032.51	1.26	384	5173	5086	5043	4956	4913	5065	4935	547	1500	1000	3600	10	1	54167350	2714	4.33	0.80	12	0.04	1157.00	6244.00	7780	20220818	-35.60	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	7780	-35.60	20220818	3900	28.46	20221013	1.76	N	100790	1000	546 억	680606	N	N	N	N
135	20230808	110629	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	20	2	0.40	88795570	17626	41.50	5080	5080	5010	6500	3500	5000	5037.76	1.26	1586	5173	5086	5043	4956	4913	5065	4935	547	1500	1000	3600	10	1	54167350	2719	4.34	0.80	12	0.03	1157.00	6244.00	7780	20220818	-35.48	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	7780	-35.48	20220818	3900	28.72	20221013	1.76	N	100790	1000	546 억	680606	N	N	N	N
136	20230808	100641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5050	50	2	1.00	60428910	11994	28.24	5080	5080	5010	6500	3500	5000	5038.26	1.26	3353	5173	5086	5043	4956	4913	5065	4935	547	1500	1000	3600	10	1	54167350	2735	4.36	0.81	12	0.02	1157.00	6244.00	7780	20220818	-35.09	3900	20221013	29.49	6850	-26.28	20230215	3995	26.41	20230103	7780	-35.09	20220818	3900	29.49	20221013	1.76	N	100790	1000	546 억	680606	N	N	N	N
137	20230808	090642	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5050	50	2	1.00	14710390	2911	6.85	5080	5080	5040	6500	3500	5000	5053.38	1.26	1362	5173	5086	5043	4956	4913	5065	4935	547	1500	1000	3600	10	1	54167350	2735	4.36	0.81	12	0.01	1157.00	6244.00	7780	20220818	-35.09	3900	20221013	29.49	6850	-26.28	20230215	3995	26.41	20230103	7780	-35.09	20220818	3900	29.49	20221013	1.76	N	100790	1000	546 억	680606	N	N	N	N
138	20230807	160636	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5000	-90	5	-1.77	214645900	42390	45.98	5120	5130	5000	6610	3570	5090	5063.62	1.24	10102	5303	5196	5123	5016	4943	5160	4980	547	1520	1000	3660	10	1	54167350	2708	4.32	0.80	12	0.08	1157.00	6244.00	7780	20220818	-35.73	3900	20221013	28.21	6850	-27.01	20230215	3995	25.16	20230103	7780	-35.73	20220818	3900	28.21	20221013	1.78	N	100790	1000	546 억	670511	N	N	N	N
139	20230807	150637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	-30	5	-0.59	189225280	37323	40.48	5120	5130	5010	6610	3570	5090	5069.94	1.24	9107	5303	5196	5123	5016	4943	5160	4980	547	1520	1000	3660	10	1	54167350	2741	4.37	0.81	12	0.07	1157.00	6244.00	7780	20220818	-34.96	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	7780	-34.96	20220818	3900	29.74	20221013	1.78	N	100790	1000	546 억	670511	N	N	N	N
140	20230807	140639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	-30	5	-0.59	102232150	20228	21.94	5120	5120	5010	6610	3570	5090	5053.99	1.24	1508	5303	5196	5123	5016	4943	5160	4980	547	1520	1000	3660	10	1	54167350	2741	4.37	0.81	12	0.04	1157.00	6244.00	7780	20220818	-34.96	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	7780	-34.96	20220818	3900	29.74	20221013	1.78	N	100790	1000	546 억	670511	N	N	N	N
141	20230807	130633	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	0	3	0.00	94868310	18776	20.37	5120	5120	5010	6610	3570	5090	5052.64	1.24	1316	5303	5196	5123	5016	4943	5160	4980	547	1520	1000	3660	10	1	54167350	2757	4.40	0.82	12	0.03	1157.00	6244.00	7780	20220818	-34.58	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	7780	-34.58	20220818	3900	30.51	20221013	1.78	N	100790	1000	546 억	670511	N	N	N	N
142	20230807	120632	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	0	3	0.00	90727160	17962	19.48	5120	5120	5010	6610	3570	5090	5051.06	1.24	1242	5303	5196	5123	5016	4943	5160	4980	547	1520	1000	3660	10	1	54167350	2757	4.40	0.82	12	0.03	1157.00	6244.00	7780	20220818	-34.58	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	7780	-34.58	20220818	3900	30.51	20221013	1.78	N	100790	1000	546 억	670511	N	N	N	N
143	20230807	110628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-10	5	-0.20	89767020	17773	19.28	5120	5120	5010	6610	3570	5090	5050.75	1.24	1179	5303	5196	5123	5016	4943	5160	4980	547	1520	1000	3660	10	1	54167350	2752	4.39	0.81	12	0.03	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.78	N	100790	1000	546 억	670511	N	N	N	N
144	20230807	100634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	-10	5	-0.20	64084470	12693	13.77	5120	5120	5010	6610	3570	5090	5048.80	1.24	182	5303	5196	5123	5016	4943	5160	4980	547	1520	1000	3660	10	1	54167350	2752	4.39	0.81	12	0.02	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.78	N	100790	1000	546 억	670511	N	N	N	N
145	20230807	090633	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	-20	5	-0.39	7757930	1534	1.66	5120	5120	5010	6610	3570	5090	5057.32	1.24	-868	5303	5196	5123	5016	4943	5160	4980	547	1520	1000	3660	10	1	54167350	2746	4.38	0.81	12	0.00	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.78	N	100790	1000	546 억	670511	N	N	N	N
146	20230804	160628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	-20	5	-0.39	474629660	92118	167.37	5150	5230	5050	6640	3580	5110	5152.42	1.25	-8400	5203	5156	5073	5026	4943	5180	5050	547	1530	1000	3670	10	1	54167350	2757	4.40	0.82	12	0.17	1157.00	6244.00	7780	20220818	-34.58	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	7780	-34.58	20220818	3900	30.51	20221013	1.80	N	100790	1000	546 억	678152	N	N	N	N
147	20230804	150628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	30	2	0.59	431200740	83614	151.92	5150	5230	5050	6640	3580	5110	5157.04	1.25	-8435	5203	5156	5073	5026	4943	5180	5050	547	1530	1000	3670	10	1	54167350	2784	4.44	0.82	12	0.15	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.80	N	100790	1000	546 억	678152	N	N	N	N
148	20230804	140637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	30	2	0.59	402506620	78029	141.78	5150	5230	5050	6640	3580	5110	5158.42	1.25	-9066	5203	5156	5073	5026	4943	5180	5050	547	1530	1000	3670	10	1	54167350	2784	4.44	0.82	12	0.14	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.80	N	100790	1000	546 억	678152	N	N	N	N
149	20230804	130627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	10	2	0.20	395526260	76669	139.30	5150	5230	5050	6640	3580	5110	5158.88	1.25	-9320	5203	5156	5073	5026	4943	5180	5050	547	1530	1000	3670	10	1	54167350	2773	4.43	0.82	12	0.14	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.80	N	100790	1000	546 억	678152	N	N	N	N
150	20230804	120626	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5140	30	2	0.59	378309480	73313	133.21	5150	5230	5050	6640	3580	5110	5160.20	1.25	-8568	5203	5156	5073	5026	4943	5180	5050	547	1530	1000	3670	10	1	54167350	2784	4.44	0.82	12	0.14	1157.00	6244.00	7780	20220818	-33.93	3900	20221013	31.79	6850	-24.96	20230215	3995	28.66	20230103	7780	-33.93	20220818	3900	31.79	20221013	1.80	N	100790	1000	546 억	678152	N	N	N	N
151	20230804	110631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	-10	5	-0.20	289045780	56024	101.79	5150	5230	5050	6640	3580	5110	5159.32	1.25	-7843	5203	5156	5073	5026	4943	5180	5050	547	1530	1000	3670	10	1	54167350	2763	4.41	0.82	12	0.10	1157.00	6244.00	7780	20220818	-34.45	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	7780	-34.45	20220818	3900	30.77	20221013	1.80	N	100790	1000	546 억	678152	N	N	N	N
152	20230804	100622	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	-10	5	-0.20	244746940	47386	86.10	5150	5230	5050	6640	3580	5110	5164.96	1.25	-7133	5203	5156	5073	5026	4943	5180	5050	547	1530	1000	3670	10	1	54167350	2763	4.41	0.82	12	0.09	1157.00	6244.00	7780	20220818	-34.45	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	7780	-34.45	20220818	3900	30.77	20221013	1.80	N	100790	1000	546 억	678152	N	N	N	N
153	20230804	090622	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	0	3	0.00	1346340	264	0.48	5150	5150	5060	6640	3580	5110	5099.77	1.25	-27	5203	5156	5073	5026	4943	5180	5050	547	1530	1000	3670	10	1	54167350	2768	4.42	0.82	12	0.00	1157.00	6244.00	7780	20220818	-34.32	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	7780	-34.32	20220818	3900	31.03	20221013	1.80	N	100790	1000	546 억	678152	N	N	N	N
154	20230803	160623	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	70	2	1.39	278546925	55037	76.70	5020	5120	4990	6550	3530	5040	5060.78	1.26	-7097	5166	5102	5066	5002	4966	5085	4985	547	1510	1000	3620	10	1	54167350	2768	4.42	0.82	12	0.10	1157.00	6244.00	7780	20220818	-34.32	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	7780	-34.32	20220818	3900	31.03	20221013	1.81	N	100790	1000	546 억	685169	N	N	N	N
155	20230803	150627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	50	2	0.99	272008715	53756	74.92	5020	5120	4990	6550	3530	5040	5060.06	1.26	-7332	5166	5102	5066	5002	4966	5085	4985	547	1510	1000	3620	10	1	54167350	2757	4.40	0.82	12	0.10	1157.00	6244.00	7780	20220818	-34.58	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	7780	-34.58	20220818	3900	30.51	20221013	1.81	N	100790	1000	546 억	685169	N	N	N	N
156	20230803	140621	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5080	40	2	0.79	227542825	45028	62.75	5020	5120	4990	6550	3530	5040	5053.36	1.26	-8724	5166	5102	5066	5002	4966	5085	4985	547	1510	1000	3620	10	1	54167350	2752	4.39	0.81	12	0.08	1157.00	6244.00	7780	20220818	-34.70	3900	20221013	30.26	6850	-25.84	20230215	3995	27.16	20230103	7780	-34.70	20220818	3900	30.26	20221013	1.81	N	100790	1000	546 억	685169	N	N	N	N
157	20230803	130625	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5090	50	2	0.99	207873535	41167	57.37	5020	5120	4990	6550	3530	5040	5049.52	1.26	-8495	5166	5102	5066	5002	4966	5085	4985	547	1510	1000	3620	10	1	54167350	2757	4.40	0.82	12	0.08	1157.00	6244.00	7780	20220818	-34.58	3900	20221013	30.51	6850	-25.69	20230215	3995	27.41	20230103	7780	-34.58	20220818	3900	30.51	20221013	1.81	N	100790	1000	546 억	685169	N	N	N	N
158	20230803	120627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	30	2	0.60	176065545	34908	48.65	5020	5120	4990	6550	3530	5040	5043.70	1.26	-9670	5166	5102	5066	5002	4966	5085	4985	547	1510	1000	3620	10	1	54167350	2746	4.38	0.81	12	0.06	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.81	N	100790	1000	546 억	685169	N	N	N	N
159	20230803	110620	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	30	2	0.60	96670985	19178	26.73	5020	5120	4990	6550	3530	5040	5040.72	1.26	-4123	5166	5102	5066	5002	4966	5085	4985	547	1510	1000	3620	10	1	54167350	2746	4.38	0.81	12	0.04	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.81	N	100790	1000	546 억	685169	N	N	N	N
160	20230803	100618	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5050	10	2	0.20	47025325	9361	13.05	5020	5120	4990	6550	3530	5040	5023.54	1.26	-2631	5166	5102	5066	5002	4966	5085	4985	547	1510	1000	3620	10	1	54167350	2735	4.36	0.81	12	0.02	1157.00	6244.00	7780	20220818	-35.09	3900	20221013	29.49	6850	-26.28	20230215	3995	26.41	20230103	7780	-35.09	20220818	3900	29.49	20221013	1.81	N	100790	1000	546 억	685169	N	N	N	N
161	20230803	090617	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5020	-20	5	-0.40	20104130	4004	5.58	5020	5120	5010	6550	3530	5040	5021.01	1.26	-1411	5166	5102	5066	5002	4966	5085	4985	547	1510	1000	3620	10	1	54167350	2719	4.34	0.80	12	0.01	1157.00	6244.00	7780	20220818	-35.48	3900	20221013	28.72	6850	-26.72	20230215	3995	25.66	20230103	7780	-35.48	20220818	3900	28.72	20221013	1.81	N	100790	1000	546 억	685169	N	N	N	N
162	20230802	160622	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5040	-20	5	-0.40	365491930	71754	99.45	5090	5130	5030	6570	3550	5060	5093.76	1.26	453	5246	5152	4986	4892	4726	5200	4940	547	1510	1000	3640	10	1	54167350	2730	4.36	0.81	12	0.13	1157.00	6244.00	7780	20220818	-35.22	3900	20221013	29.23	6850	-26.42	20230215	3995	26.16	20230103	7780	-35.22	20220818	3900	29.23	20221013	1.83	N	100790	1000	546 억	684709	N	N	N	N
163	20230802	150631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5070	10	2	0.20	352040270	69090	95.76	5090	5130	5030	6570	3550	5060	5095.39	1.26	-503	5246	5152	4986	4892	4726	5200	4940	547	1510	1000	3640	10	1	54167350	2746	4.38	0.81	12	0.13	1157.00	6244.00	7780	20220818	-34.83	3900	20221013	30.00	6850	-25.99	20230215	3995	26.91	20230103	7780	-34.83	20220818	3900	30.00	20221013	1.83	N	100790	1000	546 억	684709	N	N	N	N
164	20230802	140624	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5110	50	2	0.99	307407510	60317	83.60	5090	5130	5030	6570	3550	5060	5096.53	1.26	381	5246	5152	4986	4892	4726	5200	4940	547	1510	1000	3640	10	1	54167350	2768	4.42	0.82	12	0.11	1157.00	6244.00	7780	20220818	-34.32	3900	20221013	31.03	6850	-25.40	20230215	3995	27.91	20230103	7780	-34.32	20220818	3900	31.03	20221013	1.83	N	100790	1000	546 억	684709	N	N	N	N
165	20230802	130620	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5100	40	2	0.79	230836510	45289	62.77	5090	5130	5030	6570	3550	5060	5096.97	1.26	1713	5246	5152	4986	4892	4726	5200	4940	547	1510	1000	3640	10	1	54167350	2763	4.41	0.82	12	0.08	1157.00	6244.00	7780	20220818	-34.45	3900	20221013	30.77	6850	-25.55	20230215	3995	27.66	20230103	7780	-34.45	20220818	3900	30.77	20221013	1.83	N	100790	1000	546 억	684709	N	N	N	N
166	20230802	120615	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5130	70	2	1.38	181103830	35575	49.31	5090	5130	5030	6570	3550	5060	5090.76	1.26	1883	5246	5152	4986	4892	4726	5200	4940	547	1510	1000	3640	10	1	54167350	2779	4.43	0.82	12	0.07	1157.00	6244.00	7780	20220818	-34.06	3900	20221013	31.54	6850	-25.11	20230215	3995	28.41	20230103	7780	-34.06	20220818	3900	31.54	20221013	1.83	N	100790	1000	546 억	684709	N	N	N	N
167	20230802	110615	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5120	60	2	1.19	129673370	25522	35.37	5090	5130	5030	6570	3550	5060	5080.85	1.26	1218	5246	5152	4986	4892	4726	5200	4940	547	1510	1000	3640	10	1	54167350	2773	4.43	0.82	12	0.05	1157.00	6244.00	7780	20220818	-34.19	3900	20221013	31.28	6850	-25.26	20230215	3995	28.16	20230103	7780	-34.19	20220818	3900	31.28	20221013	1.83	N	100790	1000	546 억	684709	N	N	N	N
168	20230802	100617	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	0	3	0.00	66497320	13168	18.25	5090	5090	5030	6570	3550	5060	5049.92	1.26	1501	5246	5152	4986	4892	4726	5200	4940	547	1510	1000	3640	10	1	54167350	2741	4.37	0.81	12	0.02	1157.00	6244.00	7780	20220818	-34.96	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	7780	-34.96	20220818	3900	29.74	20221013	1.83	N	100790	1000	546 억	684709	N	N	N	N
169	20230802	090617	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5030	-30	5	-0.59	7663290	1523	2.11	5090	5090	5030	6570	3550	5060	5031.71	1.26	412	5246	5152	4986	4892	4726	5200	4940	547	1510	1000	3640	10	1	54167350	2725	4.35	0.81	12	0.00	1157.00	6244.00	7780	20220818	-35.35	3900	20221013	28.97	6850	-26.57	20230215	3995	25.91	20230103	7780	-35.35	20220818	3900	28.97	20221013	1.83	N	100790	1000	546 억	684709	N	N	N	N
170	20230801	160618	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	145	2	2.95	359081860	72143	103.06	5000	5080	4820	6380	3445	4915	4977.13	1.23	16598	5005	4960	4910	4865	4815	4935	4840	547	1467	1000	3530	10	1	54167350	2741	4.37	0.81	12	0.13	1157.00	6244.00	7780	20220818	-34.96	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	7780	-34.96	20220818	3900	29.74	20221013	1.86	N	100790	1000	546 억	667875	N	N	N	N
171	20230801	150614	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5060	145	2	2.95	340613850	68489	97.84	5000	5080	4820	6380	3445	4915	4973.26	1.23	16553	5005	4960	4910	4865	4815	4935	4840	547	1467	1000	3530	10	1	54167350	2741	4.37	0.81	12	0.13	1157.00	6244.00	7780	20220818	-34.96	3900	20221013	29.74	6850	-26.13	20230215	3995	26.66	20230103	7780	-34.96	20220818	3900	29.74	20221013	1.86	N	100790	1000	546 억	667875	N	N	N	N
172	20230801	140626	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	95	2	1.93	297047880	59864	85.52	5000	5030	4820	6380	3445	4915	4962.05	1.23	15766	5005	4960	4910	4865	4815	4935	4840	547	1467	1000	3530	10	1	54167350	2714	4.33	0.80	12	0.11	1157.00	6244.00	7780	20220818	-35.60	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	7780	-35.60	20220818	3900	28.46	20221013	1.86	N	100790	1000	546 억	667875	N	N	N	N
173	20230801	130612	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5000	85	2	1.73	238012560	48047	68.63	5000	5030	4820	6380	3445	4915	4953.74	1.23	13401	5005	4960	4910	4865	4815	4935	4840	547	1467	1000	3530	10	1	54167350	2708	4.32	0.80	12	0.09	1157.00	6244.00	7780	20220818	-35.73	3900	20221013	28.21	6850	-27.01	20230215	3995	25.16	20230103	7780	-35.73	20220818	3900	28.21	20221013	1.86	N	100790	1000	546 억	667875	N	N	N	N
174	20230801	120613	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5010	95	2	1.93	219377860	44327	63.32	5000	5030	4820	6380	3445	4915	4949.08	1.23	12426	5005	4960	4910	4865	4815	4935	4840	547	1467	1000	3530	10	1	54167350	2714	4.33	0.80	12	0.08	1157.00	6244.00	7780	20220818	-35.60	3900	20221013	28.46	6850	-26.86	20230215	3995	25.41	20230103	7780	-35.60	20220818	3900	28.46	20221013	1.86	N	100790	1000	546 억	667875	N	N	N	N
175	20230801	110610	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	5000	85	2	1.73	199756700	40405	57.72	5000	5030	4820	6380	3445	4915	4943.86	1.23	12000	5005	4960	4910	4865	4815	4935	4840	547	1467	1000	3530	10	1	54167350	2708	4.32	0.80	12	0.07	1157.00	6244.00	7780	20220818	-35.73	3900	20221013	28.21	6850	-27.01	20230215	3995	25.16	20230103	7780	-35.73	20220818	3900	28.21	20221013	1.86	N	100790	1000	546 억	667875	N	N	N	N
176	20230801	100614	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4900	-15	5	-0.31	97043430	19705	28.15	5000	5000	4820	6380	3445	4915	4924.81	1.23	2971	5005	4960	4910	4865	4815	4935	4840	547	1467	1000	3530	5	1	54167350	2654	4.24	0.78	12	0.04	1157.00	6244.00	7780	20220818	-37.02	3900	20221013	25.64	6850	-28.47	20230215	3995	22.65	20230103	7780	-37.02	20220818	3900	25.64	20221013	1.86	N	100790	1000	546 억	667875	N	N	N	N
177	20230801	090609	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	25	2	0.51	20637900	4149	5.93	5000	5000	4820	6380	3445	4915	4974.19	1.23	-1125	5005	4960	4910	4865	4815	4935	4840	547	1467	1000	3530	5	1	54167350	2676	4.27	0.79	12	0.01	1157.00	6244.00	7780	20220818	-36.50	3900	20221013	26.67	6850	-27.88	20230215	3995	23.65	20230103	7780	-36.50	20220818	3900	26.67	20221013	1.86	N	100790	1000	546 억	667875	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History