KissMeData/293580/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1174	-16	5	-1.34	769501957	658748	116.56	1114	1198	1113	1547	833	1190	1168.12	0.90	102218	1254	1222	1203	1171	1152	1212	1161	479	357	500	760	1	1	95770000	1124	13.49	1.18	12	0.69	87.00	996.00	1638	20230905	-28.33	635	20220929	84.88	1638	-28.33	20230905	1000	17.40	20230726	15100	-92.23	20230206	1000	17.40	20230726	4.95	N	293580	500	478 억	863240	N	N	N	N
3	20230927	151105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1174	-16	5	-1.34	720924915	617202	109.21	1114	1198	1113	1547	833	1190	1168.05	0.90	104558	1254	1222	1203	1171	1152	1212	1161	479	357	500	760	1	1	95770000	1124	13.49	1.18	12	0.64	87.00	996.00	1638	20230905	-28.33	635	20220929	84.88	1638	-28.33	20230905	1000	17.40	20230726	15100	-92.23	20230206	1000	17.40	20230726	4.95	N	293580	500	478 억	863240	N	N	N	N
4	20230927	141105	57	100.00	KOSDAQ	금융	N	N	N	N	N	1183	-7	5	-0.59	622011709	532845	94.28	1114	1198	1113	1547	833	1190	1167.34	0.90	106359	1254	1222	1203	1171	1152	1212	1161	479	357	500	760	1	1	95770000	1133	13.60	1.19	12	0.56	87.00	996.00	1638	20230905	-27.78	635	20220929	86.30	1638	-27.78	20230905	1000	18.30	20230726	15100	-92.17	20230206	1000	18.30	20230726	4.95	N	293580	500	478 억	863240	N	N	N	N
5	20230927	131049	57	100.00	KOSDAQ	금융	N	N	N	N	N	1179	-11	5	-0.92	616614476	528267	93.47	1114	1198	1113	1547	833	1190	1167.24	0.90	104424	1254	1222	1203	1171	1152	1212	1161	479	357	500	760	1	1	95770000	1129	13.55	1.18	12	0.55	87.00	996.00	1638	20230905	-28.02	635	20220929	85.67	1638	-28.02	20230905	1000	17.90	20230726	15100	-92.19	20230206	1000	17.90	20230726	4.95	N	293580	500	478 억	863240	N	N	N	N
6	20230927	121048	57	100.00	KOSDAQ	금융	N	N	N	N	N	1175	-15	5	-1.26	576813988	494294	87.46	1114	1198	1113	1547	833	1190	1166.95	0.90	88534	1254	1222	1203	1171	1152	1212	1161	479	357	500	760	1	1	95770000	1125	13.51	1.18	12	0.52	87.00	996.00	1638	20230905	-28.27	635	20220929	85.04	1638	-28.27	20230905	1000	17.50	20230726	15100	-92.22	20230206	1000	17.50	20230726	4.95	N	293580	500	478 억	863240	N	N	N	N
7	20230927	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	1191	1	2	0.08	520634561	446516	79.01	1114	1198	1113	1547	833	1190	1165.99	0.90	88323	1254	1222	1203	1171	1152	1212	1161	479	357	500	760	1	1	95770000	1141	13.69	1.20	12	0.47	87.00	996.00	1638	20230905	-27.29	635	20220929	87.56	1638	-27.29	20230905	1000	19.10	20230726	15100	-92.11	20230206	1000	19.10	20230726	4.95	N	293580	500	478 억	863240	N	N	N	N
8	20230927	101052	57	100.00	KOSDAQ	금융	N	N	N	N	N	1179	-11	5	-0.92	401252677	345798	61.18	1114	1198	1113	1547	833	1190	1160.37	0.90	87086	1254	1222	1203	1171	1152	1212	1161	479	357	500	760	1	1	95770000	1129	13.55	1.18	12	0.36	87.00	996.00	1638	20230905	-28.02	635	20220929	85.67	1638	-28.02	20230905	1000	17.90	20230726	15100	-92.19	20230206	1000	17.90	20230726	4.95	N	293580	500	478 억	863240	N	N	N	N
9	20230927	091112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1198	8	2	0.67	318090395	275279	48.71	1114	1198	1113	1547	833	1190	1155.52	0.90	91241	1254	1222	1203	1171	1152	1212	1161	479	357	500	760	1	1	95770000	1147	13.77	1.20	12	0.29	87.00	996.00	1638	20230905	-26.86	635	20220929	88.66	1638	-26.86	20230905	1000	19.80	20230726	15100	-92.07	20230206	1000	19.80	20230726	4.95	N	293580	500	478 억	863240	N	N	N	N
10	20230926	161049	57	100.00	KOSDAQ	금융	N	N	N	N	N	1190	-30	5	-2.46	673148293	560521	76.28	1220	1235	1184	1586	854	1220	1200.95	0.88	17579	1278	1248	1226	1196	1174	1264	1212	479	366	500	780	1	1	95770000	1140	13.68	1.19	12	0.59	87.00	996.00	1638	20230905	-27.35	635	20220929	87.40	1638	-27.35	20230905	1000	19.00	20230726	15100	-92.12	20230206	1000	19.00	20230726	4.95	N	293580	500	478 억	846348	N	N	N	N
11	20230926	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	1195	-25	5	-2.05	598074190	497546	67.71	1220	1235	1184	1586	854	1220	1202.05	0.88	6283	1278	1248	1226	1196	1174	1264	1212	479	366	500	780	1	1	95770000	1144	13.74	1.20	12	0.52	87.00	996.00	1638	20230905	-27.05	635	20220929	88.19	1638	-27.05	20230905	1000	19.50	20230726	15100	-92.09	20230206	1000	19.50	20230726	4.95	N	293580	500	478 억	846348	N	N	N	N
12	20230926	141041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1200	-20	5	-1.64	548789832	456485	62.12	1220	1235	1184	1586	854	1220	1202.21	0.88	-13077	1278	1248	1226	1196	1174	1264	1212	479	366	500	780	1	1	95770000	1149	13.79	1.20	12	0.48	87.00	996.00	1638	20230905	-26.74	635	20220929	88.98	1638	-26.74	20230905	1000	20.00	20230726	15100	-92.05	20230206	1000	20.00	20230726	4.95	N	293580	500	478 억	846348	N	N	N	N
13	20230926	131046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1205	-15	5	-1.23	465655642	386916	52.65	1220	1235	1184	1586	854	1220	1203.51	0.88	-44289	1278	1248	1226	1196	1174	1264	1212	479	366	500	780	1	1	95770000	1154	13.85	1.21	12	0.40	87.00	996.00	1638	20230905	-26.43	635	20220929	89.76	1638	-26.43	20230905	1000	20.50	20230726	15100	-92.02	20230206	1000	20.50	20230726	4.95	N	293580	500	478 억	846348	N	N	N	N
14	20230926	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	1191	-29	5	-2.38	343615998	284615	38.73	1220	1235	1187	1586	854	1220	1207.30	0.88	-54602	1278	1248	1226	1196	1174	1264	1212	479	366	500	780	1	1	95770000	1141	13.69	1.20	12	0.30	87.00	996.00	1638	20230905	-27.29	635	20220929	87.56	1638	-27.29	20230905	1000	19.10	20230726	15100	-92.11	20230206	1000	19.10	20230726	4.95	N	293580	500	478 억	846348	N	N	N	N
15	20230926	111046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1193	-27	5	-2.21	253863654	209352	28.49	1220	1235	1192	1586	854	1220	1212.62	0.88	-40871	1278	1248	1226	1196	1174	1264	1212	479	366	500	780	1	1	95770000	1143	13.71	1.20	12	0.22	87.00	996.00	1638	20230905	-27.17	635	20220929	87.87	1638	-27.17	20230905	1000	19.30	20230726	15100	-92.10	20230206	1000	19.30	20230726	4.95	N	293580	500	478 억	846348	N	N	N	N
16	20230926	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	1224	4	2	0.33	126791015	103621	14.10	1220	1235	1210	1586	854	1220	1223.60	0.88	-13781	1278	1248	1226	1196	1174	1264	1212	479	366	500	780	1	1	95770000	1172	14.07	1.23	12	0.11	87.00	996.00	1638	20230905	-25.27	635	20220929	92.76	1638	-25.27	20230905	1000	22.40	20230726	15100	-91.89	20230206	1000	22.40	20230726	4.95	N	293580	500	478 억	846348	N	N	N	N
17	20230926	091049	57	100.00	KOSDAQ	금융	N	N	N	N	N	1225	5	2	0.41	17133654	14021	1.91	1220	1231	1220	1586	854	1220	1222.00	0.88	3651	1278	1248	1226	1196	1174	1264	1212	479	366	500	780	1	1	95770000	1173	14.08	1.23	12	0.01	87.00	996.00	1638	20230905	-25.21	635	20220929	92.91	1638	-25.21	20230905	1000	22.50	20230726	15100	-91.89	20230206	1000	22.50	20230726	4.95	N	293580	500	478 억	846348	N	N	N	N
18	20230925	161051	57	100.00	KOSDAQ	금융	N	N	N	N	N	1220	5	2	0.41	895135166	730532	41.26	1204	1256	1204	1579	851	1215	1225.32	0.78	92703	1340	1277	1241	1178	1142	1259	1160	479	364	500	770	1	1	95770000	1168	14.02	1.22	12	0.76	87.00	996.00	1638	20230905	-25.52	635	20220929	92.13	1638	-25.52	20230905	1000	22.00	20230726	15100	-91.92	20230206	1000	22.00	20230726	5.09	N	293580	500	478 억	748126	N	N	N	N
19	20230925	151053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1217	2	2	0.16	843175470	687922	38.86	1204	1256	1204	1579	851	1215	1225.68	0.78	97403	1340	1277	1241	1178	1142	1259	1160	479	364	500	770	1	1	95770000	1166	13.99	1.22	12	0.72	87.00	996.00	1638	20230905	-25.70	635	20220929	91.65	1638	-25.70	20230905	1000	21.70	20230726	15100	-91.94	20230206	1000	21.70	20230726	5.09	N	293580	500	478 억	748126	N	N	N	N
20	20230925	141034	57	100.00	KOSDAQ	금융	N	N	N	N	N	1222	7	2	0.58	746859864	608639	34.38	1204	1256	1204	1579	851	1215	1227.10	0.78	98397	1340	1277	1241	1178	1142	1259	1160	479	364	500	770	1	1	95770000	1170	14.05	1.23	12	0.64	87.00	996.00	1638	20230905	-25.40	635	20220929	92.44	1638	-25.40	20230905	1000	22.20	20230726	15100	-91.91	20230206	1000	22.20	20230726	5.09	N	293580	500	478 억	748126	N	N	N	N
21	20230925	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1227	12	2	0.99	662195463	539123	30.45	1204	1256	1204	1579	851	1215	1228.28	0.78	91979	1340	1277	1241	1178	1142	1259	1160	479	364	500	770	1	1	95770000	1175	14.10	1.23	12	0.56	87.00	996.00	1638	20230905	-25.09	635	20220929	93.23	1638	-25.09	20230905	1000	22.70	20230726	15100	-91.87	20230206	1000	22.70	20230726	5.09	N	293580	500	478 억	748126	N	N	N	N
22	20230925	121046	57	100.00	KOSDAQ	금융	N	N	N	N	N	1229	14	2	1.15	541226375	440103	24.86	1204	1256	1204	1579	851	1215	1229.77	0.78	86384	1340	1277	1241	1178	1142	1259	1160	479	364	500	770	1	1	95770000	1177	14.13	1.23	12	0.46	87.00	996.00	1638	20230905	-24.97	635	20220929	93.54	1638	-24.97	20230905	1000	22.90	20230726	15100	-91.86	20230206	1000	22.90	20230726	5.09	N	293580	500	478 억	748126	N	N	N	N
23	20230925	111041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1242	27	2	2.22	440361288	358599	20.26	1204	1256	1204	1579	851	1215	1228.00	0.78	133033	1340	1277	1241	1178	1142	1259	1160	479	364	500	770	1	1	95770000	1189	14.28	1.25	12	0.37	87.00	996.00	1638	20230905	-24.18	635	20220929	95.59	1638	-24.18	20230905	1000	24.20	20230726	15100	-91.77	20230206	1000	24.20	20230726	5.09	N	293580	500	478 억	748126	N	N	N	N
24	20230925	101044	57	100.00	KOSDAQ	금융	N	N	N	N	N	1229	14	2	1.15	279983820	228763	12.92	1204	1256	1204	1579	851	1215	1223.90	0.78	91748	1340	1277	1241	1178	1142	1259	1160	479	364	500	770	1	1	95770000	1177	14.13	1.23	12	0.24	87.00	996.00	1638	20230905	-24.97	635	20220929	93.54	1638	-24.97	20230905	1000	22.90	20230726	15100	-91.86	20230206	1000	22.90	20230726	5.09	N	293580	500	478 억	748126	N	N	N	N
25	20230925	091040	57	100.00	KOSDAQ	금융	N	N	N	N	N	1229	14	2	1.15	168958307	138002	7.79	1204	1256	1204	1579	851	1215	1224.32	0.78	50825	1340	1277	1241	1178	1142	1259	1160	479	364	500	770	1	1	95770000	1177	14.13	1.23	12	0.14	87.00	996.00	1638	20230905	-24.97	635	20220929	93.54	1638	-24.97	20230905	1000	22.90	20230726	15100	-91.86	20230206	1000	22.90	20230726	5.09	N	293580	500	478 억	748126	N	N	N	N
26	20230922	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1215	-47	5	-3.72	2141949561	1734066	219.96	1290	1304	1205	1640	884	1262	1235.77	0.68	91905	1306	1284	1272	1250	1238	1278	1244	479	378	500	800	1	1	95770000	1164	13.97	1.22	12	1.81	87.00	996.00	1638	20230905	-25.82	635	20220929	91.34	1638	-25.82	20230905	1000	21.50	20230726	15100	-91.95	20230206	1000	21.50	20230726	5.13	N	293580	500	478 억	653027	N	N	N	N
27	20230922	151113	57	100.00	KOSDAQ	금융	N	N	N	N	N	1228	-34	5	-2.69	2025915999	1638667	207.86	1290	1304	1205	1640	884	1262	1236.32	0.68	90876	1306	1284	1272	1250	1238	1278	1244	479	378	500	800	1	1	95770000	1176	14.11	1.23	12	1.71	87.00	996.00	1638	20230905	-25.03	635	20220929	93.39	1638	-25.03	20230905	1000	22.80	20230726	15100	-91.87	20230206	1000	22.80	20230726	5.13	N	293580	500	478 억	653027	N	N	N	N
28	20230922	141112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1216	-46	5	-3.65	1890630890	1527226	193.72	1290	1304	1205	1640	884	1262	1237.95	0.68	66763	1306	1284	1272	1250	1238	1278	1244	479	378	500	800	1	1	95770000	1165	13.98	1.22	12	1.59	87.00	996.00	1638	20230905	-25.76	635	20220929	91.50	1638	-25.76	20230905	1000	21.60	20230726	15100	-91.95	20230206	1000	21.60	20230726	5.13	N	293580	500	478 억	653027	N	N	N	N
29	20230922	131004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1241	-21	5	-1.66	1667316677	1343878	170.46	1290	1304	1205	1640	884	1262	1240.68	0.68	64104	1306	1284	1272	1250	1238	1278	1244	479	378	500	800	1	1	95770000	1189	14.26	1.25	12	1.40	87.00	996.00	1638	20230905	-24.24	635	20220929	95.43	1638	-24.24	20230905	1000	24.10	20230726	15100	-91.78	20230206	1000	24.10	20230726	5.13	N	293580	500	478 억	653027	N	N	N	N
30	20230922	121001	57	100.00	KOSDAQ	금융	N	N	N	N	N	1232	-30	5	-2.38	1563995438	1259615	159.78	1290	1304	1205	1640	884	1262	1241.65	0.68	49676	1306	1284	1272	1250	1238	1278	1244	479	378	500	800	1	1	95770000	1180	14.16	1.24	12	1.32	87.00	996.00	1638	20230905	-24.79	635	20220929	94.02	1638	-24.79	20230905	1000	23.20	20230726	15100	-91.84	20230206	1000	23.20	20230726	5.13	N	293580	500	478 억	653027	N	N	N	N
31	20230922	110957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1249	-13	5	-1.03	1399177378	1126337	142.87	1290	1304	1205	1640	884	1262	1242.24	0.68	22838	1306	1284	1272	1250	1238	1278	1244	479	378	500	800	1	1	95770000	1196	14.36	1.25	12	1.18	87.00	996.00	1638	20230905	-23.75	635	20220929	96.69	1638	-23.75	20230905	1000	24.90	20230726	15100	-91.73	20230206	1000	24.90	20230726	5.13	N	293580	500	478 억	653027	N	N	N	N
32	20230922	100956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1223	-39	5	-3.09	957004288	768717	97.51	1290	1304	1210	1640	884	1262	1244.94	0.68	-17861	1306	1284	1272	1250	1238	1278	1244	479	378	500	800	1	1	95770000	1171	14.06	1.23	12	0.80	87.00	996.00	1638	20230905	-25.34	635	20220929	92.60	1638	-25.34	20230905	1000	22.30	20230726	15100	-91.90	20230206	1000	22.30	20230726	5.13	N	293580	500	478 억	653027	N	N	N	N
33	20230922	090955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1247	-15	5	-1.19	340675485	267745	33.96	1290	1304	1238	1640	884	1262	1272.39	0.68	-83252	1306	1284	1272	1250	1238	1278	1244	479	378	500	800	1	1	95770000	1194	14.33	1.25	12	0.28	87.00	996.00	1638	20230905	-23.87	635	20220929	96.38	1638	-23.87	20230905	1000	24.70	20230726	15100	-91.74	20230206	1000	24.70	20230726	5.13	N	293580	500	478 억	653027	N	N	N	N
34	20230921	160956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1262	-28	5	-2.17	814508464	641146	77.80	1275	1294	1260	1677	903	1290	1270.40	0.59	86170	1356	1322	1292	1258	1228	1340	1276	479	387	500	820	1	1	95770000	1209	14.51	1.27	12	0.67	87.00	996.00	1638	20230905	-22.95	635	20220929	98.74	1638	-22.95	20230905	1000	26.20	20230726	15100	-91.64	20230206	1000	26.20	20230726	5.04	N	293580	500	478 억	566860	N	N	N	N
35	20230921	150944	57	100.00	KOSDAQ	금융	N	N	N	N	N	1272	-18	5	-1.40	769907449	605840	73.52	1275	1294	1260	1677	903	1290	1270.81	0.59	79012	1356	1322	1292	1258	1228	1340	1276	479	387	500	820	1	1	95770000	1218	14.62	1.28	12	0.63	87.00	996.00	1638	20230905	-22.34	635	20220929	100.31	1638	-22.34	20230905	1000	27.20	20230726	15100	-91.58	20230206	1000	27.20	20230726	5.04	N	293580	500	478 억	566860	N	N	N	N
36	20230921	140951	57	100.00	KOSDAQ	금융	N	N	N	N	N	1261	-29	5	-2.25	645473862	508111	61.66	1275	1294	1260	1677	903	1290	1270.34	0.59	60703	1356	1322	1292	1258	1228	1340	1276	479	387	500	820	1	1	95770000	1208	14.49	1.27	12	0.53	87.00	996.00	1638	20230905	-23.02	635	20220929	98.58	1638	-23.02	20230905	1000	26.10	20230726	15100	-91.65	20230206	1000	26.10	20230726	5.04	N	293580	500	478 억	566860	N	N	N	N
37	20230921	130949	57	100.00	KOSDAQ	금융	N	N	N	N	N	1269	-21	5	-1.63	557501374	438665	53.23	1275	1294	1260	1677	903	1290	1270.90	0.59	47251	1356	1322	1292	1258	1228	1340	1276	479	387	500	820	1	1	95770000	1215	14.59	1.27	12	0.46	87.00	996.00	1638	20230905	-22.53	635	20220929	99.84	1638	-22.53	20230905	1000	26.90	20230726	15100	-91.60	20230206	1000	26.90	20230726	5.04	N	293580	500	478 억	566860	N	N	N	N
38	20230921	120941	57	100.00	KOSDAQ	금융	N	N	N	N	N	1267	-23	5	-1.78	424231871	333167	40.43	1275	1294	1260	1677	903	1290	1273.33	0.59	20917	1356	1322	1292	1258	1228	1340	1276	479	387	500	820	1	1	95770000	1213	14.56	1.27	12	0.35	87.00	996.00	1638	20230905	-22.65	635	20220929	99.53	1638	-22.65	20230905	1000	26.70	20230726	15100	-91.61	20230206	1000	26.70	20230726	5.04	N	293580	500	478 억	566860	N	N	N	N
39	20230921	111002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1280	-10	5	-0.78	374501122	293959	35.67	1275	1294	1260	1677	903	1290	1273.99	0.59	36892	1356	1322	1292	1258	1228	1340	1276	479	387	500	820	1	1	95770000	1226	14.71	1.29	12	0.31	87.00	996.00	1638	20230905	-21.86	635	20220929	101.57	1638	-21.86	20230905	1000	28.00	20230726	15100	-91.52	20230206	1000	28.00	20230726	5.04	N	293580	500	478 억	566860	N	N	N	N
40	20230921	100940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1274	-16	5	-1.24	214791564	168304	20.42	1275	1294	1260	1677	903	1290	1276.21	0.59	6532	1356	1322	1292	1258	1228	1340	1276	479	387	500	820	1	1	95770000	1220	14.64	1.28	12	0.18	87.00	996.00	1638	20230905	-22.22	635	20220929	100.63	1638	-22.22	20230905	1000	27.40	20230726	15100	-91.56	20230206	1000	27.40	20230726	5.04	N	293580	500	478 억	566860	N	N	N	N
41	20230921	090945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1270	-20	5	-1.55	62973294	49663	6.03	1275	1282	1260	1677	903	1290	1268.01	0.59	-2566	1356	1322	1292	1258	1228	1340	1276	479	387	500	820	1	1	95770000	1216	14.60	1.28	12	0.05	87.00	996.00	1638	20230905	-22.47	635	20220929	100.00	1638	-22.47	20230905	1000	27.00	20230726	15100	-91.59	20230206	1000	27.00	20230726	5.04	N	293580	500	478 억	566860	N	N	N	N
42	20230920	160954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1290	9	2	0.70	1044704468	806949	40.01	1282	1326	1262	1665	897	1281	1294.64	0.60	-9366	1445	1362	1316	1233	1187	1340	1211	479	384	500	810	1	1	95770000	1235	14.83	1.30	12	0.84	87.00	996.00	1638	20230905	-21.25	635	20220929	103.15	1638	-21.25	20230905	1000	29.00	20230726	15100	-91.46	20230206	1000	29.00	20230726	4.95	N	293580	500	478 억	570279	N	N	N	N
43	20230920	150927	57	100.00	KOSDAQ	금융	N	N	N	N	N	1297	16	2	1.25	996091936	769348	38.14	1282	1326	1262	1665	897	1281	1294.72	0.60	-12292	1445	1362	1316	1233	1187	1340	1211	479	384	500	810	1	1	95770000	1242	14.91	1.30	12	0.80	87.00	996.00	1638	20230905	-20.82	635	20220929	104.25	1638	-20.82	20230905	1000	29.70	20230726	15100	-91.41	20230206	1000	29.70	20230726	4.95	N	293580	500	478 억	570279	N	N	N	N
44	20230920	140942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1289	8	2	0.62	912393973	704573	34.93	1282	1326	1262	1665	897	1281	1294.96	0.60	-37312	1445	1362	1316	1233	1187	1340	1211	479	384	500	810	1	1	95770000	1234	14.82	1.29	12	0.74	87.00	996.00	1638	20230905	-21.31	635	20220929	102.99	1638	-21.31	20230905	1000	28.90	20230726	15100	-91.46	20230206	1000	28.90	20230726	4.95	N	293580	500	478 억	570279	N	N	N	N
45	20230920	130937	57	100.00	KOSDAQ	금융	N	N	N	N	N	1287	6	2	0.47	848638798	654971	32.47	1282	1326	1262	1665	897	1281	1295.69	0.60	-21006	1445	1362	1316	1233	1187	1340	1211	479	384	500	810	1	1	95770000	1233	14.79	1.29	12	0.68	87.00	996.00	1638	20230905	-21.43	635	20220929	102.68	1638	-21.43	20230905	1000	28.70	20230726	15100	-91.48	20230206	1000	28.70	20230726	4.95	N	293580	500	478 억	570279	N	N	N	N
46	20230920	120937	57	100.00	KOSDAQ	금융	N	N	N	N	N	1297	16	2	1.25	772940372	596647	29.58	1282	1326	1262	1665	897	1281	1295.47	0.60	8119	1445	1362	1316	1233	1187	1340	1211	479	384	500	810	1	1	95770000	1242	14.91	1.30	12	0.62	87.00	996.00	1638	20230905	-20.82	635	20220929	104.25	1638	-20.82	20230905	1000	29.70	20230726	15100	-91.41	20230206	1000	29.70	20230726	4.95	N	293580	500	478 억	570279	N	N	N	N
47	20230920	110940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1307	26	2	2.03	715554849	552207	27.38	1282	1326	1262	1665	897	1281	1295.81	0.60	18951	1445	1362	1316	1233	1187	1340	1211	479	384	500	810	1	1	95770000	1252	15.02	1.31	12	0.58	87.00	996.00	1638	20230905	-20.21	635	20220929	105.83	1638	-20.21	20230905	1000	30.70	20230726	15100	-91.34	20230206	1000	30.70	20230726	4.95	N	293580	500	478 억	570279	N	N	N	N
48	20230920	100922	57	100.00	KOSDAQ	금융	N	N	N	N	N	1284	3	2	0.23	314711980	245952	12.19	1282	1294	1262	1665	897	1281	1279.57	0.60	-17506	1445	1362	1316	1233	1187	1340	1211	479	384	500	810	1	1	95770000	1230	14.76	1.29	12	0.26	87.00	996.00	1638	20230905	-21.61	635	20220929	102.20	1638	-21.61	20230905	1000	28.40	20230726	15100	-91.50	20230206	1000	28.40	20230726	4.95	N	293580	500	478 억	570279	N	N	N	N
49	20230920	090935	57	100.00	KOSDAQ	금융	N	N	N	N	N	1280	-1	5	-0.08	86118141	67009	3.32	1282	1294	1280	1665	897	1281	1285.17	0.60	-15552	1445	1362	1316	1233	1187	1340	1211	479	384	500	810	1	1	95770000	1226	14.71	1.29	12	0.07	87.00	996.00	1638	20230905	-21.86	635	20220929	101.57	1638	-21.86	20230905	1000	28.00	20230726	15100	-91.52	20230206	1000	28.00	20230726	4.95	N	293580	500	478 억	570279	N	N	N	N
50	20230919	160931	57	100.00	KOSDAQ	금융	N	N	N	N	N	1281	-112	5	-8.04	2635449180	2008063	100.47	1389	1399	1270	1810	976	1393	1312.46	0.91	-301919	1550	1471	1423	1344	1296	1447	1320	479	417	500	890	1	1	95770000	1227	14.72	1.29	12	2.10	87.00	996.00	1638	20230905	-21.79	635	20220929	101.73	1638	-21.79	20230905	1000	28.10	20230726	15100	-91.52	20230206	1000	28.10	20230726	4.83	N	293580	500	478 억	875228	N	N	N	N
51	20230919	150933	57	100.00	KOSDAQ	금융	N	N	N	N	N	1293	-100	5	-7.18	2560045359	1949269	97.53	1389	1399	1270	1810	976	1393	1313.34	0.91	-286225	1550	1471	1423	1344	1296	1447	1320	479	417	500	890	1	1	95770000	1238	14.86	1.30	12	2.04	87.00	996.00	1638	20230905	-21.06	635	20220929	103.62	1638	-21.06	20230905	1000	29.30	20230726	15100	-91.44	20230206	1000	29.30	20230726	4.83	N	293580	500	478 억	875228	N	N	N	N
52	20230919	140933	57	100.00	KOSDAQ	금융	N	N	N	N	N	1278	-115	5	-8.26	2332756037	1771801	88.65	1389	1399	1270	1810	976	1393	1316.60	0.91	-224263	1550	1471	1423	1344	1296	1447	1320	479	417	500	890	1	1	95770000	1224	14.69	1.28	12	1.85	87.00	996.00	1638	20230905	-21.98	635	20220929	101.26	1638	-21.98	20230905	1000	27.80	20230726	15100	-91.54	20230206	1000	27.80	20230726	4.83	N	293580	500	478 억	875228	N	N	N	N
53	20230919	130916	57	100.00	KOSDAQ	금융	N	N	N	N	N	1283	-110	5	-7.90	2075864698	1570390	78.57	1389	1399	1275	1810	976	1393	1321.88	0.91	-194296	1550	1471	1423	1344	1296	1447	1320	479	417	500	890	1	1	95770000	1229	14.75	1.29	12	1.64	87.00	996.00	1638	20230905	-21.67	635	20220929	102.05	1638	-21.67	20230905	1000	28.30	20230726	15100	-91.50	20230206	1000	28.30	20230726	4.83	N	293580	500	478 억	875228	N	N	N	N
54	20230919	120933	57	100.00	KOSDAQ	금융	N	N	N	N	N	1296	-97	5	-6.96	1724384575	1297439	64.92	1389	1399	1290	1810	976	1393	1329.07	0.91	-111058	1550	1471	1423	1344	1296	1447	1320	479	417	500	890	1	1	95770000	1241	14.90	1.30	12	1.35	87.00	996.00	1638	20230905	-20.88	635	20220929	104.09	1638	-20.88	20230905	1000	29.60	20230726	15100	-91.42	20230206	1000	29.60	20230726	4.83	N	293580	500	478 억	875228	N	N	N	N
55	20230919	110938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1311	-82	5	-5.89	1439327933	1077929	53.93	1389	1399	1303	1810	976	1393	1335.27	0.91	-2847	1550	1471	1423	1344	1296	1447	1320	479	417	500	890	1	1	95770000	1256	15.07	1.32	12	1.13	87.00	996.00	1638	20230905	-19.96	635	20220929	106.46	1638	-19.96	20230905	1000	31.10	20230726	15100	-91.32	20230206	1000	31.10	20230726	4.83	N	293580	500	478 억	875228	N	N	N	N
56	20230919	100930	57	100.00	KOSDAQ	금융	N	N	N	N	N	1320	-73	5	-5.24	1027982448	763947	38.22	1389	1399	1311	1810	976	1393	1345.62	0.91	41995	1550	1471	1423	1344	1296	1447	1320	479	417	500	890	1	1	95770000	1264	15.17	1.33	12	0.80	87.00	996.00	1638	20230905	-19.41	635	20220929	107.87	1638	-19.41	20230905	1000	32.00	20230726	15100	-91.26	20230206	1000	32.00	20230726	4.83	N	293580	500	478 억	875228	N	N	N	N
57	20230919	090929	57	100.00	KOSDAQ	금융	N	N	N	N	N	1385	-8	5	-0.57	47844950	34633	1.73	1389	1399	1371	1810	976	1393	1381.48	0.91	7975	1550	1471	1423	1344	1296	1447	1320	479	417	500	890	1	1	95770000	1326	15.92	1.39	12	0.04	87.00	996.00	1638	20230905	-15.45	635	20220929	118.11	1638	-15.45	20230905	1000	38.50	20230726	15100	-90.83	20230206	1000	38.50	20230726	4.83	N	293580	500	478 억	875228	N	N	N	N
58	20230918	160932	57	100.00	KOSDAQ	금융	N	N	N	N	N	1393	-37	5	-2.59	2848382023	1987809	208.85	1431	1502	1375	1859	1001	1430	1433.45	1.22	-299337	1496	1462	1436	1402	1376	1450	1390	479	429	500	910	1	1	95770000	1334	16.01	1.40	12	2.08	87.00	996.00	1638	20230905	-14.96	635	20220929	119.37	1638	-14.96	20230905	1000	39.30	20230726	15100	-90.77	20230206	1000	39.30	20230726	4.80	N	293580	500	478 억	1171380	N	N	N	N
59	20230918	150929	57	100.00	KOSDAQ	금융	N	N	N	N	N	1405	-25	5	-1.75	2748366003	1916260	201.33	1431	1502	1375	1859	1001	1430	1434.91	1.22	-309700	1496	1462	1436	1402	1376	1450	1390	479	429	500	910	1	1	95770000	1346	16.15	1.41	12	2.00	87.00	996.00	1638	20230905	-14.22	635	20220929	121.26	1638	-14.22	20230905	1000	40.50	20230726	15100	-90.70	20230206	1000	40.50	20230726	4.80	N	293580	500	478 억	1171380	N	N	N	N
60	20230918	140951	57	100.00	KOSDAQ	금융	N	N	N	N	N	1409	-21	5	-1.47	2710220459	1889106	198.48	1431	1502	1375	1859	1001	1430	1435.41	1.22	-307722	1496	1462	1436	1402	1376	1450	1390	479	429	500	910	1	1	95770000	1349	16.20	1.41	12	1.97	87.00	996.00	1638	20230905	-13.98	635	20220929	121.89	1638	-13.98	20230905	1000	40.90	20230726	15100	-90.67	20230206	1000	40.90	20230726	4.80	N	293580	500	478 억	1171380	N	N	N	N
61	20230918	130927	57	100.00	KOSDAQ	금융	N	N	N	N	N	1399	-31	5	-2.17	2401241383	1667829	175.23	1431	1502	1382	1859	1001	1430	1441.56	1.22	-274067	1496	1462	1436	1402	1376	1450	1390	479	429	500	910	1	1	95770000	1340	16.08	1.40	12	1.74	87.00	996.00	1638	20230905	-14.59	635	20220929	120.31	1638	-14.59	20230905	1000	39.90	20230726	15100	-90.74	20230206	1000	39.90	20230726	4.80	N	293580	500	478 억	1171380	N	N	N	N
62	20230918	120935	57	100.00	KOSDAQ	금융	N	N	N	N	N	1413	-17	5	-1.19	2137400938	1479499	155.44	1431	1502	1395	1859	1001	1430	1447.84	1.22	-214539	1496	1462	1436	1402	1376	1450	1390	479	429	500	910	1	1	95770000	1353	16.24	1.42	12	1.54	87.00	996.00	1638	20230905	-13.74	635	20220929	122.52	1638	-13.74	20230905	1000	41.30	20230726	15100	-90.64	20230206	1000	41.30	20230726	4.80	N	293580	500	478 억	1171380	N	N	N	N
63	20230918	110919	57	100.00	KOSDAQ	금융	N	N	N	N	N	1415	-15	5	-1.05	1981806393	1368719	143.80	1431	1502	1404	1859	1001	1430	1452.18	1.22	-180868	1496	1462	1436	1402	1376	1450	1390	479	429	500	910	1	1	95770000	1355	16.26	1.42	12	1.43	87.00	996.00	1638	20230905	-13.61	635	20220929	122.83	1638	-13.61	20230905	1000	41.50	20230726	15100	-90.63	20230206	1000	41.50	20230726	4.80	N	293580	500	478 억	1171380	N	N	N	N
64	20230918	100912	57	100.00	KOSDAQ	금융	N	N	N	N	N	1440	10	2	0.70	1628378687	1119334	117.60	1431	1502	1420	1859	1001	1430	1462.35	1.22	-148339	1496	1462	1436	1402	1376	1450	1390	479	429	500	910	1	1	95770000	1379	16.55	1.45	12	1.17	87.00	996.00	1638	20230905	-12.09	635	20220929	126.77	1638	-12.09	20230905	1000	44.00	20230726	15100	-90.46	20230206	1000	44.00	20230726	4.80	N	293580	500	478 억	1171380	N	N	N	N
65	20230918	090915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1479	49	2	3.43	1016436491	697893	73.32	1431	1502	1420	1859	1001	1430	1472.35	1.22	-22425	1496	1462	1436	1402	1376	1450	1390	479	429	500	910	1	1	95770000	1416	17.00	1.48	12	0.73	87.00	996.00	1638	20230905	-9.71	635	20220929	132.91	1638	-9.71	20230905	1000	47.90	20230726	15100	-90.21	20230206	1000	47.90	20230726	4.80	N	293580	500	478 억	1171380	N	N	N	N
66	20230915	160927	57	100.00	KOSDAQ	금융	N	N	N	N	N	1430	-40	5	-2.72	1360988823	944043	36.66	1465	1470	1410	1911	1029	1470	1441.60	1.38	-156403	1546	1507	1436	1397	1326	1527	1417	479	441	500	940	1	1	95770000	1370	16.44	1.44	12	0.99	87.00	996.00	1638	20230905	-12.70	635	20220929	125.20	1638	-12.70	20230905	1000	43.00	20230726	15100	-90.53	20230206	1000	43.00	20230726	4.88	N	293580	500	478 억	1317306	N	N	N	N
67	20230915	150922	57	100.00	KOSDAQ	금융	N	N	N	N	N	1422	-48	5	-3.27	1226347900	850341	33.02	1465	1470	1410	1911	1029	1470	1442.07	1.38	-136984	1546	1507	1436	1397	1326	1527	1417	479	441	500	940	1	1	95770000	1362	16.34	1.43	12	0.89	87.00	996.00	1638	20230905	-13.19	635	20220929	123.94	1638	-13.19	20230905	1000	42.20	20230726	15100	-90.58	20230206	1000	42.20	20230726	4.88	N	293580	500	478 억	1317306	N	N	N	N
68	20230915	140928	57	100.00	KOSDAQ	금융	N	N	N	N	N	1440	-30	5	-2.04	990894694	685325	26.61	1465	1470	1428	1911	1029	1470	1445.75	1.38	-155436	1546	1507	1436	1397	1326	1527	1417	479	441	500	940	1	1	95770000	1379	16.55	1.45	12	0.72	87.00	996.00	1638	20230905	-12.09	635	20220929	126.77	1638	-12.09	20230905	1000	44.00	20230726	15100	-90.46	20230206	1000	44.00	20230726	4.88	N	293580	500	478 억	1317306	N	N	N	N
69	20230915	130918	57	100.00	KOSDAQ	금융	N	N	N	N	N	1445	-25	5	-1.70	920819095	636717	24.72	1465	1470	1428	1911	1029	1470	1446.07	1.38	-149487	1546	1507	1436	1397	1326	1527	1417	479	441	500	940	1	1	95770000	1384	16.61	1.45	12	0.66	87.00	996.00	1638	20230905	-11.78	635	20220929	127.56	1638	-11.78	20230905	1000	44.50	20230726	15100	-90.43	20230206	1000	44.50	20230726	4.88	N	293580	500	478 억	1317306	N	N	N	N
70	20230915	120924	57	100.00	KOSDAQ	금융	N	N	N	N	N	1450	-20	5	-1.36	838727549	579835	22.52	1465	1470	1428	1911	1029	1470	1446.35	1.38	-140747	1546	1507	1436	1397	1326	1527	1417	479	441	500	940	1	1	95770000	1389	16.67	1.46	12	0.61	87.00	996.00	1638	20230905	-11.48	635	20220929	128.35	1638	-11.48	20230905	1000	45.00	20230726	15100	-90.40	20230206	1000	45.00	20230726	4.88	N	293580	500	478 억	1317306	N	N	N	N
71	20230915	110931	57	100.00	KOSDAQ	금융	N	N	N	N	N	1441	-29	5	-1.97	758899055	524650	20.37	1465	1470	1428	1911	1029	1470	1446.33	1.38	-129748	1546	1507	1436	1397	1326	1527	1417	479	441	500	940	1	1	95770000	1380	16.56	1.45	12	0.55	87.00	996.00	1638	20230905	-12.03	635	20220929	126.93	1638	-12.03	20230905	1000	44.10	20230726	15100	-90.46	20230206	1000	44.10	20230726	4.88	N	293580	500	478 억	1317306	N	N	N	N
72	20230915	100929	57	100.00	KOSDAQ	금융	N	N	N	N	N	1440	-30	5	-2.04	551267328	379885	14.75	1465	1470	1428	1911	1029	1470	1450.97	1.38	-126749	1546	1507	1436	1397	1326	1527	1417	479	441	500	940	1	1	95770000	1379	16.55	1.45	12	0.40	87.00	996.00	1638	20230905	-12.09	635	20220929	126.77	1638	-12.09	20230905	1000	44.00	20230726	15100	-90.46	20230206	1000	44.00	20230726	4.88	N	293580	500	478 억	1317306	N	N	N	N
73	20230915	090916	57	100.00	KOSDAQ	금융	N	N	N	N	N	1468	-2	5	-0.14	199127321	136794	5.31	1465	1468	1443	1911	1029	1470	1455.30	1.38	-21011	1546	1507	1436	1397	1326	1527	1417	479	441	500	940	1	1	95770000	1406	16.87	1.47	12	0.14	87.00	996.00	1638	20230905	-10.38	635	20220929	131.18	1638	-10.38	20230905	1000	46.80	20230726	15100	-90.28	20230206	1000	46.80	20230726	4.88	N	293580	500	478 억	1317306	N	N	N	N
74	20230914	160930	57	100.00	KOSDAQ	금융	N	N	N	N	N	1470	100	2	7.30	3645968592	2543469	175.16	1379	1475	1365	1781	959	1370	1433.32	1.02	356629	1444	1406	1379	1341	1314	1393	1328	479	411	500	870	1	1	95770000	1408	16.90	1.48	12	2.66	87.00	996.00	1638	20230905	-10.26	635	20220929	131.50	1638	-10.26	20230905	1000	47.00	20230726	15100	-90.26	20230206	1000	47.00	20230726	4.70	N	293580	500	478 억	974163	N	N	N	N
75	20230914	150858	57	100.00	KOSDAQ	금융	N	N	N	N	N	1466	96	2	7.01	3414978853	2385933	164.31	1379	1475	1365	1781	959	1370	1431.30	1.02	384127	1444	1406	1379	1341	1314	1393	1328	479	411	500	870	1	1	95770000	1404	16.85	1.47	12	2.49	87.00	996.00	1638	20230905	-10.50	635	20220929	130.87	1638	-10.50	20230905	1000	46.60	20230726	15100	-90.29	20230206	1000	46.60	20230726	4.70	N	293580	500	478 억	974163	N	N	N	N
76	20230914	140920	57	100.00	KOSDAQ	금융	N	N	N	N	N	1458	88	2	6.42	2991899739	2095913	144.34	1379	1475	1365	1781	959	1370	1427.49	1.02	357957	1444	1406	1379	1341	1314	1393	1328	479	411	500	870	1	1	95770000	1396	16.76	1.46	12	2.19	87.00	996.00	1638	20230905	-10.99	635	20220929	129.61	1638	-10.99	20230905	1000	45.80	20230726	15100	-90.34	20230206	1000	45.80	20230726	4.70	N	293580	500	478 억	974163	N	N	N	N
77	20230914	130901	57	100.00	KOSDAQ	금융	N	N	N	N	N	1435	65	2	4.74	2594642891	1820996	125.41	1379	1475	1365	1781	959	1370	1424.85	1.02	305444	1444	1406	1379	1341	1314	1393	1328	479	411	500	870	1	1	95770000	1374	16.49	1.44	12	1.90	87.00	996.00	1638	20230905	-12.39	635	20220929	125.98	1638	-12.39	20230905	1000	43.50	20230726	15100	-90.50	20230206	1000	43.50	20230726	4.70	N	293580	500	478 억	974163	N	N	N	N
78	20230914	120911	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	84	2	6.13	2277669809	1599560	110.16	1379	1475	1365	1781	959	1370	1423.94	1.02	200606	1444	1406	1379	1341	1314	1393	1328	479	411	500	870	1	1	95770000	1392	16.71	1.46	12	1.67	87.00	996.00	1638	20230905	-11.23	635	20220929	128.98	1638	-11.23	20230905	1000	45.40	20230726	15100	-90.37	20230206	1000	45.40	20230726	4.70	N	293580	500	478 억	974163	N	N	N	N
79	20230914	110904	57	100.00	KOSDAQ	금융	N	N	N	N	N	1399	29	2	2.12	696253647	501826	34.56	1379	1410	1365	1781	959	1370	1387.44	1.02	30906	1444	1406	1379	1341	1314	1393	1328	479	411	500	870	1	1	95770000	1340	16.08	1.40	12	0.52	87.00	996.00	1638	20230905	-14.59	635	20220929	120.31	1638	-14.59	20230905	1000	39.90	20230726	15100	-90.74	20230206	1000	39.90	20230726	4.70	N	293580	500	478 억	974163	N	N	N	N
80	20230914	100857	57	100.00	KOSDAQ	금융	N	N	N	N	N	1384	14	2	1.02	405251477	292264	20.13	1379	1410	1365	1781	959	1370	1386.59	1.02	-3864	1444	1406	1379	1341	1314	1393	1328	479	411	500	870	1	1	95770000	1325	15.91	1.39	12	0.31	87.00	996.00	1638	20230905	-15.51	635	20220929	117.95	1638	-15.51	20230905	1000	38.40	20230726	15100	-90.83	20230206	1000	38.40	20230726	4.70	N	293580	500	478 억	974163	N	N	N	N
81	20230914	090914	57	100.00	KOSDAQ	금융	N	N	N	N	N	1390	20	2	1.46	167584277	120224	8.28	1379	1410	1375	1781	959	1370	1393.93	1.02	4408	1444	1406	1379	1341	1314	1393	1328	479	411	500	870	1	1	95770000	1331	15.98	1.40	12	0.13	87.00	996.00	1638	20230905	-15.14	635	20220929	118.90	1638	-15.14	20230905	1000	39.00	20230726	15100	-90.79	20230206	1000	39.00	20230726	4.70	N	293580	500	478 억	974163	N	N	N	N
82	20230913	160917	57	100.00	KOSDAQ	금융	N	N	N	N	N	1370	-47	5	-3.32	1972850210	1432797	58.15	1416	1417	1352	1842	992	1417	1376.93	0.75	256020	1521	1469	1431	1379	1341	1450	1360	479	425	500	900	1	1	95770000	1312	15.75	1.38	12	1.50	87.00	996.00	1638	20230905	-16.36	635	20220929	115.75	1638	-16.36	20230905	1000	37.00	20230726	15100	-90.93	20230206	1000	37.00	20230726	4.39	N	293580	500	478 억	718153	N	N	N	N
83	20230913	150909	57	100.00	KOSDAQ	금융	N	N	N	N	N	1369	-48	5	-3.39	1897481535	1377670	55.92	1416	1417	1352	1842	992	1417	1377.31	0.75	252655	1521	1469	1431	1379	1341	1450	1360	479	425	500	900	1	1	95770000	1311	15.74	1.37	12	1.44	87.00	996.00	1638	20230905	-16.42	635	20220929	115.59	1638	-16.42	20230905	1000	36.90	20230726	15100	-90.93	20230206	1000	36.90	20230726	4.39	N	293580	500	478 억	718153	N	N	N	N
84	20230913	140917	57	100.00	KOSDAQ	금융	N	N	N	N	N	1380	-37	5	-2.61	1470436977	1064641	43.21	1416	1417	1352	1842	992	1417	1381.16	0.75	232575	1521	1469	1431	1379	1341	1450	1360	479	425	500	900	1	1	95770000	1322	15.86	1.39	12	1.11	87.00	996.00	1638	20230905	-15.75	635	20220929	117.32	1638	-15.75	20230905	1000	38.00	20230726	15100	-90.86	20230206	1000	38.00	20230726	4.39	N	293580	500	478 억	718153	N	N	N	N
85	20230913	130851	57	100.00	KOSDAQ	금융	N	N	N	N	N	1378	-39	5	-2.75	1414625049	1024290	41.57	1416	1417	1352	1842	992	1417	1381.08	0.75	235734	1521	1469	1431	1379	1341	1450	1360	479	425	500	900	1	1	95770000	1320	15.84	1.38	12	1.07	87.00	996.00	1638	20230905	-15.87	635	20220929	117.01	1638	-15.87	20230905	1000	37.80	20230726	15100	-90.87	20230206	1000	37.80	20230726	4.39	N	293580	500	478 억	718153	N	N	N	N
86	20230913	120917	57	100.00	KOSDAQ	금융	N	N	N	N	N	1375	-42	5	-2.96	1291025415	934384	37.93	1416	1417	1352	1842	992	1417	1381.69	0.75	230478	1521	1469	1431	1379	1341	1450	1360	479	425	500	900	1	1	95770000	1317	15.80	1.38	12	0.98	87.00	996.00	1638	20230905	-16.06	635	20220929	116.54	1638	-16.06	20230905	1000	37.50	20230726	15100	-90.89	20230206	1000	37.50	20230726	4.39	N	293580	500	478 억	718153	N	N	N	N
87	20230913	110913	57	100.00	KOSDAQ	금융	N	N	N	N	N	1379	-38	5	-2.68	939252005	676420	27.45	1416	1417	1365	1842	992	1417	1388.56	0.75	167305	1521	1469	1431	1379	1341	1450	1360	479	425	500	900	1	1	95770000	1321	15.85	1.38	12	0.71	87.00	996.00	1638	20230905	-15.81	635	20220929	117.17	1638	-15.81	20230905	1000	37.90	20230726	15100	-90.87	20230206	1000	37.90	20230726	4.39	N	293580	500	478 억	718153	N	N	N	N
88	20230913	100901	57	100.00	KOSDAQ	금융	N	N	N	N	N	1410	-7	5	-0.49	631717135	453852	18.42	1416	1417	1371	1842	992	1417	1391.90	0.75	153742	1521	1469	1431	1379	1341	1450	1360	479	425	500	900	1	1	95770000	1350	16.21	1.42	12	0.47	87.00	996.00	1638	20230905	-13.92	635	20220929	122.05	1638	-13.92	20230905	1000	41.00	20230726	15100	-90.66	20230206	1000	41.00	20230726	4.39	N	293580	500	478 억	718153	N	N	N	N
89	20230913	090854	57	100.00	KOSDAQ	금융	N	N	N	N	N	1396	-21	5	-1.48	157525736	112432	4.56	1416	1417	1393	1842	992	1417	1401.07	0.75	30298	1521	1469	1431	1379	1341	1450	1360	479	425	500	900	1	1	95770000	1337	16.05	1.40	12	0.12	87.00	996.00	1638	20230905	-14.77	635	20220929	119.84	1638	-14.77	20230905	1000	39.60	20230726	15100	-90.75	20230206	1000	39.60	20230726	4.39	N	293580	500	478 억	718153	N	N	N	N
90	20230912	160851	57	100.00	KOSDAQ	금융	N	N	N	N	N	1417	-49	5	-3.34	3496731784	2446406	72.22	1481	1483	1393	1905	1027	1466	1429.36	0.53	226505	1562	1514	1482	1434	1402	1538	1458	479	439	500	930	1	1	95770000	1357	16.29	1.42	12	2.55	87.00	996.00	1638	20230905	-13.49	635	20220929	123.15	1638	-13.49	20230905	1000	41.70	20230726	15100	-90.62	20230206	1000	41.70	20230726	4.23	N	293580	500	478 억	503517	N	N	N	N
91	20230912	150901	57	100.00	KOSDAQ	금융	N	N	N	N	N	1401	-65	5	-4.43	3372282113	2358591	69.63	1481	1483	1393	1905	1027	1466	1429.79	0.53	230658	1562	1514	1482	1434	1402	1538	1458	479	439	500	930	1	1	95770000	1342	16.10	1.41	12	2.46	87.00	996.00	1638	20230905	-14.47	635	20220929	120.63	1638	-14.47	20230905	1000	40.10	20230726	15100	-90.72	20230206	1000	40.10	20230726	4.23	N	293580	500	478 억	503517	N	N	N	N
92	20230912	140900	57	100.00	KOSDAQ	금융	N	N	N	N	N	1407	-59	5	-4.02	2903106985	2022926	59.72	1481	1483	1397	1905	1027	1466	1435.10	0.53	148271	1562	1514	1482	1434	1402	1538	1458	479	439	500	930	1	1	95770000	1347	16.17	1.41	12	2.11	87.00	996.00	1638	20230905	-14.10	635	20220929	121.57	1638	-14.10	20230905	1000	40.70	20230726	15100	-90.68	20230206	1000	40.70	20230726	4.23	N	293580	500	478 억	503517	N	N	N	N
93	20230912	130848	57	100.00	KOSDAQ	금융	N	N	N	N	N	1418	-48	5	-3.27	2285652464	1584617	46.78	1481	1483	1411	1905	1027	1466	1442.40	0.53	214011	1562	1514	1482	1434	1402	1538	1458	479	439	500	930	1	1	95770000	1358	16.30	1.42	12	1.65	87.00	996.00	1638	20230905	-13.43	635	20220929	123.31	1638	-13.43	20230905	1000	41.80	20230726	15100	-90.61	20230206	1000	41.80	20230726	4.23	N	293580	500	478 억	503517	N	N	N	N
94	20230912	120848	57	100.00	KOSDAQ	금융	N	N	N	N	N	1463	-3	5	-0.20	1248968017	858498	25.34	1481	1483	1431	1905	1027	1466	1454.83	0.53	-19552	1562	1514	1482	1434	1402	1538	1458	479	439	500	930	1	1	95770000	1401	16.82	1.47	12	0.90	87.00	996.00	1638	20230905	-10.68	635	20220929	130.39	1638	-10.68	20230905	1000	46.30	20230726	15100	-90.31	20230206	1000	46.30	20230726	4.23	N	293580	500	478 억	503517	N	N	N	N
95	20230912	110852	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	-12	5	-0.82	1145973850	787781	23.26	1481	1483	1431	1905	1027	1466	1454.69	0.53	-1080	1562	1514	1482	1434	1402	1538	1458	479	439	500	930	1	1	95770000	1392	16.71	1.46	12	0.82	87.00	996.00	1638	20230905	-11.23	635	20220929	128.98	1638	-11.23	20230905	1000	45.40	20230726	15100	-90.37	20230206	1000	45.40	20230726	4.23	N	293580	500	478 억	503517	N	N	N	N
96	20230912	100843	57	100.00	KOSDAQ	금융	N	N	N	N	N	1450	-16	5	-1.09	792217441	546147	16.12	1481	1483	1431	1905	1027	1466	1450.56	0.53	13701	1562	1514	1482	1434	1402	1538	1458	479	439	500	930	1	1	95770000	1389	16.67	1.46	12	0.57	87.00	996.00	1638	20230905	-11.48	635	20220929	128.35	1638	-11.48	20230905	1000	45.00	20230726	15100	-90.40	20230206	1000	45.00	20230726	4.23	N	293580	500	478 억	503517	N	N	N	N
97	20230912	090904	57	100.00	KOSDAQ	금융	N	N	N	N	N	1446	-20	5	-1.36	285446024	195401	5.77	1481	1483	1445	1905	1027	1466	1460.82	0.53	-13450	1562	1514	1482	1434	1402	1538	1458	479	439	500	930	1	1	95770000	1385	16.62	1.45	12	0.20	87.00	996.00	1638	20230905	-11.72	635	20220929	127.72	1638	-11.72	20230905	1000	44.60	20230726	15100	-90.42	20230206	1000	44.60	20230726	4.23	N	293580	500	478 억	503517	N	N	N	N
98	20230911	160845	57	100.00	KOSDAQ	금융	N	N	N	N	N	1466	-10	5	-0.68	5016807101	3359632	33.37	1450	1530	1450	1918	1034	1476	1493.35	0.30	219776	1636	1555	1495	1414	1354	1596	1455	479	442	500	940	1	1	95770000	1404	16.85	1.47	12	3.51	87.00	996.00	1638	20230905	-10.50	635	20220929	130.87	1638	-10.50	20230905	1000	46.60	20230726	15100	-90.29	20230206	1000	46.60	20230726	3.89	N	293580	500	478 억	283427	N	N	N	N
99	20230911	150850	57	100.00	KOSDAQ	금융	N	N	N	N	N	1471	-5	5	-0.34	4714592742	3153928	31.33	1450	1530	1450	1918	1034	1476	1494.88	0.30	185010	1636	1555	1495	1414	1354	1596	1455	479	442	500	940	1	1	95770000	1409	16.91	1.48	12	3.29	87.00	996.00	1638	20230905	-10.20	635	20220929	131.65	1638	-10.20	20230905	1000	47.10	20230726	15100	-90.26	20230206	1000	47.10	20230726	3.89	N	293580	500	478 억	283427	N	N	N	N
100	20230911	140858	57	100.00	KOSDAQ	금융	N	N	N	N	N	1501	25	2	1.69	4018208185	2682698	26.65	1450	1530	1450	1918	1034	1476	1497.89	0.30	290001	1636	1555	1495	1414	1354	1596	1455	479	442	500	940	1	1	95770000	1438	17.25	1.51	12	2.80	87.00	996.00	1638	20230905	-8.36	635	20220929	136.38	1638	-8.36	20230905	1000	50.10	20230726	15100	-90.06	20230206	1000	50.10	20230726	3.89	N	293580	500	478 억	283427	N	N	N	N
101	20230911	130832	57	100.00	KOSDAQ	금융	N	N	N	N	N	1508	32	2	2.17	3655916852	2441296	24.25	1450	1530	1450	1918	1034	1476	1497.60	0.30	328005	1636	1555	1495	1414	1354	1596	1455	479	442	500	940	1	1	95770000	1444	17.33	1.51	12	2.55	87.00	996.00	1638	20230905	-7.94	635	20220929	137.48	1638	-7.94	20230905	1000	50.80	20230726	15100	-90.01	20230206	1000	50.80	20230726	3.89	N	293580	500	478 억	283427	N	N	N	N
102	20230911	120848	57	100.00	KOSDAQ	금융	N	N	N	N	N	1505	29	2	1.96	2973788409	1991480	19.78	1450	1527	1450	1918	1034	1476	1493.33	0.30	190371	1636	1555	1495	1414	1354	1596	1455	479	442	500	940	1	1	95770000	1441	17.30	1.51	12	2.08	87.00	996.00	1638	20230905	-8.12	635	20220929	137.01	1638	-8.12	20230905	1000	50.50	20230726	15100	-90.03	20230206	1000	50.50	20230726	3.89	N	293580	500	478 억	283427	N	N	N	N
103	20230911	110832	57	100.00	KOSDAQ	금융	N	N	N	N	N	1504	28	2	1.90	2717340794	1820686	18.09	1450	1527	1450	1918	1034	1476	1492.56	0.30	155036	1636	1555	1495	1414	1354	1596	1455	479	442	500	940	1	1	95770000	1440	17.29	1.51	12	1.90	87.00	996.00	1638	20230905	-8.18	635	20220929	136.85	1638	-8.18	20230905	1000	50.40	20230726	15100	-90.04	20230206	1000	50.40	20230726	3.89	N	293580	500	478 억	283427	N	N	N	N
104	20230911	100831	57	100.00	KOSDAQ	금융	N	N	N	N	N	1504	28	2	1.90	2145592108	1441571	14.32	1450	1527	1450	1918	1034	1476	1488.44	0.30	69449	1636	1555	1495	1414	1354	1596	1455	479	442	500	940	1	1	95770000	1440	17.29	1.51	12	1.51	87.00	996.00	1638	20230905	-8.18	635	20220929	136.85	1638	-8.18	20230905	1000	50.40	20230726	15100	-90.04	20230206	1000	50.40	20230726	3.89	N	293580	500	478 억	283427	N	N	N	N
105	20230911	090830	57	100.00	KOSDAQ	금융	N	N	N	N	N	1486	10	2	0.68	762417960	520107	5.17	1450	1491	1450	1918	1034	1476	1465.72	0.30	52752	1636	1555	1495	1414	1354	1596	1455	479	442	500	940	1	1	95770000	1423	17.08	1.49	12	0.54	87.00	996.00	1638	20230905	-9.28	635	20220929	134.02	1638	-9.28	20230905	1000	48.60	20230726	15100	-90.16	20230206	1000	48.60	20230726	3.89	N	293580	500	478 억	283427	N	N	N	N
106	20230908	160852	57	100.00	KOSDAQ	금융	N	N	N	N	N	1476	22	2	1.51	15264966436	10018175	204.64	1440	1576	1435	1890	1018	1454	1523.78	0.30	-945	1563	1508	1464	1409	1365	1536	1437	479	436	500	930	1	1	95770000	1414	16.97	1.48	12	10.46	87.00	996.00	1638	20230905	-9.89	635	20220929	132.44	1638	-9.89	20230905	1000	47.60	20230726	15100	-90.23	20230206	1000	47.60	20230726	4.16	N	293580	500	478 억	283521	N	N	N	N
107	20230908	150852	57	100.00	KOSDAQ	금융	N	N	N	N	N	1489	35	2	2.41	14805784938	9707669	198.30	1440	1576	1435	1890	1018	1454	1525.16	0.30	6480	1563	1508	1464	1409	1365	1536	1437	479	436	500	930	1	1	95770000	1426	17.11	1.49	12	10.14	87.00	996.00	1638	20230905	-9.10	635	20220929	134.49	1638	-9.10	20230905	1000	48.90	20230726	15100	-90.14	20230206	1000	48.90	20230726	4.16	N	293580	500	478 억	283521	N	N	N	N
108	20230908	140843	57	100.00	KOSDAQ	금융	N	N	N	N	N	1492	38	2	2.61	14278944813	9353449	191.06	1440	1576	1435	1890	1018	1454	1526.60	0.30	18216	1563	1508	1464	1409	1365	1536	1437	479	436	500	930	1	1	95770000	1429	17.15	1.50	12	9.77	87.00	996.00	1638	20230905	-8.91	635	20220929	134.96	1638	-8.91	20230905	1000	49.20	20230726	15100	-90.12	20230206	1000	49.20	20230726	4.16	N	293580	500	478 억	283521	N	N	N	N
109	20230908	130851	57	100.00	KOSDAQ	금융	N	N	N	N	N	1503	49	2	3.37	13558495827	8871323	181.21	1440	1576	1435	1890	1018	1454	1528.35	0.30	14685	1563	1508	1464	1409	1365	1536	1437	479	436	500	930	1	1	95770000	1439	17.28	1.51	12	9.26	87.00	996.00	1638	20230905	-8.24	635	20220929	136.69	1638	-8.24	20230905	1000	50.30	20230726	15100	-90.05	20230206	1000	50.30	20230726	4.16	N	293580	500	478 억	283521	N	N	N	N
110	20230908	120903	57	100.00	KOSDAQ	금융	N	N	N	N	N	1517	63	2	4.33	12575259745	8219250	167.89	1440	1576	1435	1890	1018	1454	1529.98	0.30	-54014	1563	1508	1464	1409	1365	1536	1437	479	436	500	930	1	1	95770000	1453	17.44	1.52	12	8.58	87.00	996.00	1638	20230905	-7.39	635	20220929	138.90	1638	-7.39	20230905	1000	51.70	20230726	15100	-89.95	20230206	1000	51.70	20230726	4.16	N	293580	500	478 억	283521	N	N	N	N
111	20230908	110858	57	100.00	KOSDAQ	금융	N	N	N	N	N	1522	68	2	4.68	8858656774	5813141	118.75	1440	1569	1435	1890	1018	1454	1523.90	0.30	17932	1563	1508	1464	1409	1365	1536	1437	479	436	500	930	1	1	95770000	1458	17.49	1.53	12	6.07	87.00	996.00	1638	20230905	-7.08	635	20220929	139.69	1638	-7.08	20230905	1000	52.20	20230726	15100	-89.92	20230206	1000	52.20	20230726	4.16	N	293580	500	478 억	283521	N	N	N	N
112	20230908	100849	57	100.00	KOSDAQ	금융	N	N	N	N	N	1520	66	2	4.54	6688491040	4392717	89.73	1440	1569	1435	1890	1018	1454	1522.63	0.30	-33398	1563	1508	1464	1409	1365	1536	1437	479	436	500	930	1	1	95770000	1456	17.47	1.53	12	4.59	87.00	996.00	1638	20230905	-7.20	635	20220929	139.37	1638	-7.20	20230905	1000	52.00	20230726	15100	-89.93	20230206	1000	52.00	20230726	4.16	N	293580	500	478 억	283521	N	N	N	N
113	20230908	090856	57	100.00	KOSDAQ	금융	N	N	N	N	N	1457	3	2	0.21	184133424	127491	2.60	1440	1457	1435	1890	1018	1454	1444.28	0.30	44047	1563	1508	1464	1409	1365	1536	1437	479	436	500	930	1	1	95770000	1395	16.75	1.46	12	0.13	87.00	996.00	1638	20230905	-11.05	635	20220929	129.45	1638	-11.05	20230905	1000	45.70	20230726	15100	-90.35	20230206	1000	45.70	20230726	4.16	N	293580	500	478 억	283521	N	N	N	N
114	20230907	160840	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	0	3	0.00	7093635284	4855018	17.52	1440	1519	1420	1890	1018	1454	1461.12	0.52	-236018	1704	1578	1469	1343	1234	1642	1407	479	436	500	930	1	1	95770000	1392	16.71	1.46	12	5.07	87.00	996.00	1638	20230905	-11.23	635	20220929	128.98	1638	-11.23	20230905	1000	45.40	20230726	15100	-90.37	20230206	1000	45.40	20230726	4.13	N	293580	500	478 억	498687	N	N	N	N
115	20230907	150846	57	100.00	KOSDAQ	금융	N	N	N	N	N	1455	1	2	0.07	6859646423	4694212	16.94	1440	1519	1420	1890	1018	1454	1461.30	0.52	-248367	1704	1578	1469	1343	1234	1642	1407	479	436	500	930	1	1	95770000	1393	16.72	1.46	12	4.90	87.00	996.00	1638	20230905	-11.17	635	20220929	129.13	1638	-11.17	20230905	1000	45.50	20230726	15100	-90.36	20230206	1000	45.50	20230726	4.13	N	293580	500	478 억	498687	N	N	N	N
116	20230907	140844	57	100.00	KOSDAQ	금융	N	N	N	N	N	1447	-7	5	-0.48	6400713062	4375557	15.79	1440	1519	1420	1890	1018	1454	1462.83	0.52	-259800	1704	1578	1469	1343	1234	1642	1407	479	436	500	930	1	1	95770000	1386	16.63	1.45	12	4.57	87.00	996.00	1638	20230905	-11.66	635	20220929	127.87	1638	-11.66	20230905	1000	44.70	20230726	15100	-90.42	20230206	1000	44.70	20230726	4.13	N	293580	500	478 억	498687	N	N	N	N
117	20230907	130839	57	100.00	KOSDAQ	금융	N	N	N	N	N	1471	17	2	1.17	6015353086	4110430	14.83	1440	1519	1420	1890	1018	1454	1463.44	0.52	-281797	1704	1578	1469	1343	1234	1642	1407	479	436	500	930	1	1	95770000	1409	16.91	1.48	12	4.29	87.00	996.00	1638	20230905	-10.20	635	20220929	131.65	1638	-10.20	20230905	1000	47.10	20230726	15100	-90.26	20230206	1000	47.10	20230726	4.13	N	293580	500	478 억	498687	N	N	N	N
118	20230907	120852	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	0	3	0.00	5544784624	3786626	13.67	1440	1519	1420	1890	1018	1454	1464.31	0.52	-275034	1704	1578	1469	1343	1234	1642	1407	479	436	500	930	1	1	95770000	1392	16.71	1.46	12	3.95	87.00	996.00	1638	20230905	-11.23	635	20220929	128.98	1638	-11.23	20230905	1000	45.40	20230726	15100	-90.37	20230206	1000	45.40	20230726	4.13	N	293580	500	478 억	498687	N	N	N	N
119	20230907	110842	57	100.00	KOSDAQ	금융	N	N	N	N	N	1440	-14	5	-0.96	2824188070	1944099	7.02	1440	1490	1420	1890	1018	1454	1452.70	0.52	-225721	1704	1578	1469	1343	1234	1642	1407	479	436	500	930	1	1	95770000	1379	16.55	1.45	12	2.03	87.00	996.00	1638	20230905	-12.09	635	20220929	126.77	1638	-12.09	20230905	1000	44.00	20230726	15100	-90.46	20230206	1000	44.00	20230726	4.13	N	293580	500	478 억	498687	N	N	N	N
120	20230907	100843	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	0	3	0.00	2176315546	1494873	5.39	1440	1490	1420	1890	1018	1454	1455.85	0.52	-246595	1704	1578	1469	1343	1234	1642	1407	479	436	500	930	1	1	95770000	1392	16.71	1.46	12	1.56	87.00	996.00	1638	20230905	-11.23	635	20220929	128.98	1638	-11.23	20230905	1000	45.40	20230726	15100	-90.37	20230206	1000	45.40	20230726	4.13	N	293580	500	478 억	498687	N	N	N	N
121	20230907	090857	57	100.00	KOSDAQ	금융	N	N	N	N	N	1463	9	2	0.62	602170991	414686	1.50	1440	1470	1420	1890	1018	1454	1452.11	0.52	-131119	1704	1578	1469	1343	1234	1642	1407	479	436	500	930	1	1	95770000	1401	16.82	1.47	12	0.43	87.00	996.00	1638	20230905	-10.68	635	20220929	130.39	1638	-10.68	20230905	1000	46.30	20230726	15100	-90.31	20230206	1000	46.30	20230726	4.13	N	293580	500	478 억	498687	N	N	N	N
122	20230906	160844	57	100.00	KOSDAQ	금융	N	N	N	N	N	1454	46	2	3.27	41257376899	27619149	87.38	1380	1595	1360	1830	986	1408	1493.83	0.44	69804	1820	1614	1432	1226	1044	1717	1329	479	422	500	900	1	1	95770000	1392	16.71	1.46	12	28.84	87.00	996.00	1638	20230905	-11.23	635	20220929	128.98	1638	-11.23	20230905	1000	45.40	20230726	15100	-90.37	20230206	1000	45.40	20230726	4.06	N	293580	500	478 억	421728	N	N	N	N
123	20230906	150845	57	100.00	KOSDAQ	금융	N	N	N	N	N	1457	49	2	3.48	40544496207	27127813	85.83	1380	1595	1360	1830	986	1408	1494.58	0.44	49813	1820	1614	1432	1226	1044	1717	1329	479	422	500	900	1	1	95770000	1395	16.75	1.46	12	28.33	87.00	996.00	1638	20230905	-11.05	635	20220929	129.45	1638	-11.05	20230905	1000	45.70	20230726	15100	-90.35	20230206	1000	45.70	20230726	4.06	N	293580	500	478 억	421728	N	N	N	N
124	20230906	140845	57	100.00	KOSDAQ	금융	N	N	N	N	N	1470	62	2	4.40	38918959100	26014279	82.30	1380	1595	1360	1830	986	1408	1496.06	0.44	-172500	1820	1614	1432	1226	1044	1717	1329	479	422	500	900	1	1	95770000	1408	16.90	1.48	12	27.16	87.00	996.00	1638	20230905	-10.26	635	20220929	131.50	1638	-10.26	20230905	1000	47.00	20230726	15100	-90.26	20230206	1000	47.00	20230726	4.06	N	293580	500	478 억	421728	N	N	N	N
125	20230906	130835	57	100.00	KOSDAQ	금융	N	N	N	N	N	1517	109	2	7.74	34752874794	23204743	73.42	1380	1595	1360	1830	986	1408	1497.67	0.44	-204060	1820	1614	1432	1226	1044	1717	1329	479	422	500	900	1	1	95770000	1453	17.44	1.52	12	24.23	87.00	996.00	1638	20230905	-7.39	635	20220929	138.90	1638	-7.39	20230905	1000	51.70	20230726	15100	-89.95	20230206	1000	51.70	20230726	4.06	N	293580	500	478 억	421728	N	N	N	N
126	20230906	120847	57	100.00	KOSDAQ	금융	N	N	N	N	N	1439	31	2	2.20	8199241074	5746794	18.18	1380	1471	1360	1830	986	1408	1426.75	0.44	63627	1820	1614	1432	1226	1044	1717	1329	479	422	500	900	1	1	95770000	1378	16.54	1.44	12	6.00	87.00	996.00	1638	20230905	-12.15	635	20220929	126.61	1638	-12.15	20230905	1000	43.90	20230726	15100	-90.47	20230206	1000	43.90	20230726	4.06	N	293580	500	478 억	421728	N	N	N	N
127	20230906	110855	57	100.00	KOSDAQ	금융	N	N	N	N	N	1421	13	2	0.92	6199900525	4367347	13.82	1380	1460	1360	1830	986	1408	1419.61	0.44	50421	1820	1614	1432	1226	1044	1717	1329	479	422	500	900	1	1	95770000	1361	16.33	1.43	12	4.56	87.00	996.00	1638	20230905	-13.25	635	20220929	123.78	1638	-13.25	20230905	1000	42.10	20230726	15100	-90.59	20230206	1000	42.10	20230726	4.06	N	293580	500	478 억	421728	N	N	N	N
128	20230906	100830	57	100.00	KOSDAQ	금융	N	N	N	N	N	1434	26	2	1.85	5610515832	3954252	12.51	1380	1460	1360	1830	986	1408	1418.86	0.44	-56745	1820	1614	1432	1226	1044	1717	1329	479	422	500	900	1	1	95770000	1373	16.48	1.44	12	4.13	87.00	996.00	1638	20230905	-12.45	635	20220929	125.83	1638	-12.45	20230905	1000	43.40	20230726	15100	-90.50	20230206	1000	43.40	20230726	4.06	N	293580	500	478 억	421728	N	N	N	N
129	20230906	090833	57	100.00	KOSDAQ	금융	N	N	N	N	N	1380	-28	5	-1.99	1054465871	764589	2.42	1380	1395	1360	1830	986	1408	1379.10	0.44	57642	1820	1614	1432	1226	1044	1717	1329	479	422	500	900	1	1	95770000	1322	15.86	1.39	12	0.80	87.00	996.00	1638	20230905	-15.75	635	20220929	117.32	1638	-15.75	20230905	1000	38.00	20230726	15100	-90.86	20230206	1000	38.00	20230726	4.06	N	293580	500	478 억	421728	N	N	N	N
130	20230905	160834	57	100.00	KOSDAQ	금융	N	N	N	N	N	1408	148	2	11.75	46910029923	31121777	7578.66	1250	1638	1250	1638	882	1260	1507.46	0.18	263230	1312	1286	1273	1247	1234	1279	1240	479	378	500	800	1	1	95770000	1348	16.18	1.41	12	32.50	87.00	996.00	1638	20230905	-14.04	635	20220929	121.73	1638	-14.04	20230905	1000	40.80	20230726	15100	-90.68	20230206	1000	40.80	20230726	4.05	N	293580	500	478 억	173715	N	N	N	N
131	20230905	150846	57	100.00	KOSDAQ	금융	N	N	N	N	N	1404	144	2	11.43	45148807112	29866806	7273.06	1250	1638	1250	1638	882	1260	1511.67	0.18	190532	1312	1286	1273	1247	1234	1279	1240	479	378	500	800	1	1	95770000	1345	16.14	1.41	12	31.19	87.00	996.00	1638	20230905	-14.29	635	20220929	121.10	1638	-14.29	20230905	1000	40.40	20230726	15100	-90.70	20230206	1000	40.40	20230726	4.05	N	293580	500	478 억	173715	N	N	N	N
132	20230905	140845	57	100.00	KOSDAQ	금융	N	N	N	N	N	1436	176	2	13.97	40464133811	26571041	6470.48	1250	1638	1250	1638	882	1260	1522.87	0.18	2948	1312	1286	1273	1247	1234	1279	1240	479	378	500	800	1	1	95770000	1375	16.51	1.44	12	27.74	87.00	996.00	1638	20230905	-12.33	635	20220929	126.14	1638	-12.33	20230905	1000	43.60	20230726	15100	-90.49	20230206	1000	43.60	20230726	4.05	N	293580	500	478 억	173715	N	N	N	N
133	20230905	130825	57	100.00	KOSDAQ	금융	N	N	N	N	N	1343	83	2	6.59	1250001157	948244	230.91	1250	1353	1250	1638	882	1260	1318.23	0.18	93360	1312	1286	1273	1247	1234	1279	1240	479	378	500	800	1	1	95770000	1286	15.44	1.35	12	0.99	87.00	996.00	1510	20230206	-11.06	635	20220929	111.50	1510	-11.06	20230206	1000	34.30	20230726	15100	-91.11	20230206	1000	34.30	20230726	4.05	N	293580	500	478 억	173715	N	N	N	N
134	20230905	120828	57	100.00	KOSDAQ	금융	N	N	N	N	N	1319	59	2	4.68	579537916	447012	108.85	1250	1320	1250	1638	882	1260	1296.47	0.18	22150	1312	1286	1273	1247	1234	1279	1240	479	378	500	800	1	1	95770000	1263	15.16	1.32	12	0.47	87.00	996.00	1510	20230206	-12.65	635	20220929	107.72	1510	-12.65	20230206	1000	31.90	20230726	15100	-91.26	20230206	1000	31.90	20230726	4.05	N	293580	500	478 억	173715	N	N	N	N
135	20230905	110835	57	100.00	KOSDAQ	금융	N	N	N	N	N	1309	49	2	3.89	299598448	233154	56.78	1250	1312	1250	1638	882	1260	1284.98	0.18	-3972	1312	1286	1273	1247	1234	1279	1240	479	378	500	800	1	1	95770000	1254	15.05	1.31	12	0.24	87.00	996.00	1510	20230206	-13.31	635	20220929	106.14	1510	-13.31	20230206	1000	30.90	20230726	15100	-91.33	20230206	1000	30.90	20230726	4.05	N	293580	500	478 억	173715	N	N	N	N
136	20230905	100825	57	100.00	KOSDAQ	금융	N	N	N	N	N	1281	21	2	1.67	152775269	119713	29.15	1250	1295	1250	1638	882	1260	1276.18	0.18	5056	1312	1286	1273	1247	1234	1279	1240	479	378	500	800	1	1	95770000	1227	14.72	1.29	12	0.13	87.00	996.00	1510	20230206	-15.17	635	20220929	101.73	1510	-15.17	20230206	1000	28.10	20230726	15100	-91.52	20230206	1000	28.10	20230726	4.05	N	293580	500	478 억	173715	N	N	N	N
137	20230905	090824	57	100.00	KOSDAQ	금융	N	N	N	N	N	1271	11	2	0.87	9322903	7417	1.81	1250	1273	1250	1638	882	1260	1256.96	0.18	1400	1312	1286	1273	1247	1234	1279	1240	479	378	500	800	1	1	95770000	1217	14.61	1.28	12	0.01	87.00	996.00	1510	20230206	-15.83	635	20220929	100.16	1510	-15.83	20230206	1000	27.10	20230726	15100	-91.58	20230206	1000	27.10	20230726	4.05	N	293580	500	478 억	173715	N	N	N	N
138	20230904	160821	57	100.00	KOSDAQ	금융	N	N	N	N	N	1260	-36	5	-2.78	514735099	403128	133.58	1286	1299	1260	1684	908	1296	1277.08	0.25	-67394	1328	1311	1293	1276	1258	1320	1285	479	388	500	820	1	1	95770000	1207	14.48	1.27	12	0.42	87.00	996.00	1510	20230206	-16.56	635	20220929	98.43	1510	-16.56	20230206	1000	26.00	20230726	15100	-91.66	20230206	1000	26.00	20230726	3.89	N	293580	500	478 억	242525	N	N	N	N
139	20230904	150808	57	100.00	KOSDAQ	금융	N	N	N	N	N	1270	-26	5	-2.01	480148534	375723	124.49	1286	1299	1260	1684	908	1296	1277.93	0.25	-66154	1328	1311	1293	1276	1258	1320	1285	479	388	500	820	1	1	95770000	1216	14.60	1.28	12	0.39	87.00	996.00	1510	20230206	-15.89	635	20220929	100.00	1510	-15.89	20230206	1000	27.00	20230726	15100	-91.59	20230206	1000	27.00	20230726	3.89	N	293580	500	478 억	242525	N	N	N	N
140	20230904	140807	57	100.00	KOSDAQ	금융	N	N	N	N	N	1279	-17	5	-1.31	369790900	288619	95.63	1286	1299	1270	1684	908	1296	1281.24	0.25	-47318	1328	1311	1293	1276	1258	1320	1285	479	388	500	820	1	1	95770000	1225	14.70	1.28	12	0.30	87.00	996.00	1510	20230206	-15.30	635	20220929	101.42	1510	-15.30	20230206	1000	27.90	20230726	15100	-91.53	20230206	1000	27.90	20230726	3.89	N	293580	500	478 억	242525	N	N	N	N
141	20230904	130818	57	100.00	KOSDAQ	금융	N	N	N	N	N	1281	-15	5	-1.16	240217184	187051	61.98	1286	1299	1275	1684	908	1296	1284.23	0.25	-29286	1328	1311	1293	1276	1258	1320	1285	479	388	500	820	1	1	95770000	1227	14.72	1.29	12	0.20	87.00	996.00	1510	20230206	-15.17	635	20220929	101.73	1510	-15.17	20230206	1000	28.10	20230726	15100	-91.52	20230206	1000	28.10	20230726	3.89	N	293580	500	478 억	242525	N	N	N	N
142	20230904	120803	57	100.00	KOSDAQ	금융	N	N	N	N	N	1289	-7	5	-0.54	181804602	141355	46.84	1286	1299	1275	1684	908	1296	1286.16	0.25	-32435	1328	1311	1293	1276	1258	1320	1285	479	388	500	820	1	1	95770000	1234	14.82	1.29	12	0.15	87.00	996.00	1510	20230206	-14.64	635	20220929	102.99	1510	-14.64	20230206	1000	28.90	20230726	15100	-91.46	20230206	1000	28.90	20230726	3.89	N	293580	500	478 억	242525	N	N	N	N
143	20230904	110748	57	100.00	KOSDAQ	금융	N	N	N	N	N	1291	-5	5	-0.39	148521433	115520	38.28	1286	1299	1275	1684	908	1296	1285.68	0.25	-27838	1328	1311	1293	1276	1258	1320	1285	479	388	500	820	1	1	95770000	1236	14.84	1.30	12	0.12	87.00	996.00	1510	20230206	-14.50	635	20220929	103.31	1510	-14.50	20230206	1000	29.10	20230726	15100	-91.45	20230206	1000	29.10	20230726	3.89	N	293580	500	478 억	242525	N	N	N	N
144	20230904	100754	57	100.00	KOSDAQ	금융	N	N	N	N	N	1295	-1	5	-0.08	94375474	73329	24.30	1286	1299	1275	1684	908	1296	1287.01	0.25	-24096	1328	1311	1293	1276	1258	1320	1285	479	388	500	820	1	1	95770000	1240	14.89	1.30	12	0.08	87.00	996.00	1510	20230206	-14.24	635	20220929	103.94	1510	-14.24	20230206	1000	29.50	20230726	15100	-91.42	20230206	1000	29.50	20230726	3.89	N	293580	500	478 억	242525	N	N	N	N
145	20230904	090807	57	100.00	KOSDAQ	금융	N	N	N	N	N	1290	-6	5	-0.46	40238968	31439	10.42	1286	1290	1275	1684	908	1296	1279.91	0.25	-13400	1328	1311	1293	1276	1258	1320	1285	479	388	500	820	1	1	95770000	1235	14.83	1.30	12	0.03	87.00	996.00	1510	20230206	-14.57	635	20220929	103.15	1510	-14.57	20230206	1000	29.00	20230726	15100	-91.46	20230206	1000	29.00	20230726	3.89	N	293580	500	478 억	242525	N	N	N	N
146	20230901	160758	57	100.00	KOSDAQ	금융	N	N	N	N	N	1296	12	2	0.93	367245384	285095	31.26	1275	1310	1275	1669	899	1284	1288.15	0.28	-24805	1378	1331	1303	1256	1228	1317	1242	479	385	500	820	1	1	95770000	1241	14.90	1.30	12	0.30	87.00	996.00	1510	20230206	-14.17	635	20220929	104.09	1510	-14.17	20230206	1000	29.60	20230726	15100	-91.42	20230206	1000	29.60	20230726	3.93	N	293580	500	478 억	267326	N	N	N	N
147	20230901	150809	57	100.00	KOSDAQ	금융	N	N	N	N	N	1282	-2	5	-0.16	278794134	216109	23.69	1275	1310	1275	1669	899	1284	1290.06	0.28	-14365	1378	1331	1303	1256	1228	1317	1242	479	385	500	820	1	1	95770000	1228	14.74	1.29	12	0.23	87.00	996.00	1510	20230206	-15.10	635	20220929	101.89	1510	-15.10	20230206	1000	28.20	20230726	15100	-91.51	20230206	1000	28.20	20230726	3.93	N	293580	500	478 억	267326	N	N	N	N
148	20230901	140809	57	100.00	KOSDAQ	금융	N	N	N	N	N	1288	4	2	0.31	219661134	169928	18.63	1275	1310	1275	1669	899	1284	1292.67	0.28	-7289	1378	1331	1303	1256	1228	1317	1242	479	385	500	820	1	1	95770000	1234	14.80	1.29	12	0.18	87.00	996.00	1510	20230206	-14.70	635	20220929	102.83	1510	-14.70	20230206	1000	28.80	20230726	15100	-91.47	20230206	1000	28.80	20230726	3.93	N	293580	500	478 억	267326	N	N	N	N
149	20230901	130745	57	100.00	KOSDAQ	금융	N	N	N	N	N	1283	-1	5	-0.08	210381589	162726	17.84	1275	1310	1275	1669	899	1284	1292.86	0.28	-3540	1378	1331	1303	1256	1228	1317	1242	479	385	500	820	1	1	95770000	1229	14.75	1.29	12	0.17	87.00	996.00	1510	20230206	-15.03	635	20220929	102.05	1510	-15.03	20230206	1000	28.30	20230726	15100	-91.50	20230206	1000	28.30	20230726	3.93	N	293580	500	478 억	267326	N	N	N	N
150	20230901	120756	57	100.00	KOSDAQ	금융	N	N	N	N	N	1294	10	2	0.78	179509538	138784	15.22	1275	1310	1275	1669	899	1284	1293.45	0.28	-2830	1378	1331	1303	1256	1228	1317	1242	479	385	500	820	1	1	95770000	1239	14.87	1.30	12	0.14	87.00	996.00	1510	20230206	-14.30	635	20220929	103.78	1510	-14.30	20230206	1000	29.40	20230726	15100	-91.43	20230206	1000	29.40	20230726	3.93	N	293580	500	478 억	267326	N	N	N	N
151	20230901	110755	57	100.00	KOSDAQ	금융	N	N	N	N	N	1303	19	2	1.48	154455787	119393	13.09	1275	1310	1275	1669	899	1284	1293.68	0.28	906	1378	1331	1303	1256	1228	1317	1242	479	385	500	820	1	1	95770000	1248	14.98	1.31	12	0.12	87.00	996.00	1510	20230206	-13.71	635	20220929	105.20	1510	-13.71	20230206	1000	30.30	20230726	15100	-91.37	20230206	1000	30.30	20230726	3.93	N	293580	500	478 억	267326	N	N	N	N
152	20230901	100751	57	100.00	KOSDAQ	금융	N	N	N	N	N	1298	14	2	1.09	108037937	83537	9.16	1275	1310	1275	1669	899	1284	1293.29	0.28	4846	1378	1331	1303	1256	1228	1317	1242	479	385	500	820	1	1	95770000	1243	14.92	1.30	12	0.09	87.00	996.00	1510	20230206	-14.04	635	20220929	104.41	1510	-14.04	20230206	1000	29.80	20230726	15100	-91.40	20230206	1000	29.80	20230726	3.93	N	293580	500	478 억	267326	N	N	N	N
153	20230901	090739	57	100.00	KOSDAQ	금융	N	N	N	N	N	1307	23	2	1.79	43085790	33390	3.66	1275	1310	1275	1669	899	1284	1290.38	0.28	-817	1378	1331	1303	1256	1228	1317	1242	479	385	500	820	1	1	95770000	1252	15.02	1.31	12	0.03	87.00	996.00	1510	20230206	-13.44	635	20220929	105.83	1510	-13.44	20230206	1000	30.70	20230726	15100	-91.34	20230206	1000	30.70	20230726	3.93	N	293580	500	478 억	267326	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History