KissMeData/021080/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160340	57	100.00	KOSDAQ	금융	N	N	N	N		N	2535	-60	5	-2.31	309582470	123073	363.97	2595	2620	2365	3370	1820	2595	2514.95	4.87	76	2655	2625	2585	2555	2515	2640	2570	240	775	500	1760	5	1	48000000	1217	4.31	0.71	12	0.26	588.00	3580.00	3130	20221215	-19.01	2000	20230726	26.75	3110	-18.49	20230208	2000	26.75	20230726	3130	-19.01	20221215	2000	26.75	20230726	2.35	N	021080	500	240 억	2335670	N	N	0	N	N
3	20231031	150345	57	100.00	KOSDAQ	금융	N	N	N	N		N	2470	-125	5	-4.82	264877655	105220	311.17	2595	2620	2365	3370	1820	2595	2517.37	4.87	3548	2655	2625	2585	2555	2515	2640	2570	240	775	500	1760	5	1	48000000	1186	4.20	0.69	12	0.22	588.00	3580.00	3130	20221215	-21.09	2000	20230726	23.50	3110	-20.58	20230208	2000	23.50	20230726	3130	-21.09	20221215	2000	23.50	20230726	2.35	N	021080	500	240 억	2335670	N	N	0	N	N
4	20231031	140347	57	100.00	KOSDAQ	금융	N	N	N	N		N	2495	-100	5	-3.85	246204510	97726	289.01	2595	2620	2365	3370	1820	2595	2519.33	4.87	4766	2655	2625	2585	2555	2515	2640	2570	240	775	500	1760	5	1	48000000	1198	4.24	0.70	12	0.20	588.00	3580.00	3130	20221215	-20.29	2000	20230726	24.75	3110	-19.77	20230208	2000	24.75	20230726	3130	-20.29	20221215	2000	24.75	20230726	2.35	N	021080	500	240 억	2335670	N	N	0	N	N
5	20231031	130344	57	100.00	KOSDAQ	금융	N	N	N	N		N	2490	-105	5	-4.05	225477885	89432	264.48	2595	2620	2365	3370	1820	2595	2521.22	4.87	7864	2655	2625	2585	2555	2515	2640	2570	240	775	500	1760	5	1	48000000	1195	4.23	0.70	12	0.19	588.00	3580.00	3130	20221215	-20.45	2000	20230726	24.50	3110	-19.94	20230208	2000	24.50	20230726	3130	-20.45	20221215	2000	24.50	20230726	2.35	N	021080	500	240 억	2335670	N	N	0	N	N
6	20231031	120339	57	100.00	KOSDAQ	금융	N	N	N	N		N	2495	-100	5	-3.85	206316735	81725	241.69	2595	2620	2365	3370	1820	2595	2524.52	4.87	9877	2655	2625	2585	2555	2515	2640	2570	240	775	500	1760	5	1	48000000	1198	4.24	0.70	12	0.17	588.00	3580.00	3130	20221215	-20.29	2000	20230726	24.75	3110	-19.77	20230208	2000	24.75	20230726	3130	-20.29	20221215	2000	24.75	20230726	2.35	N	021080	500	240 억	2335670	N	N	0	N	N
7	20231031	110351	57	100.00	KOSDAQ	금융	N	N	N	N		N	2520	-75	5	-2.89	140026190	55101	162.95	2595	2620	2365	3370	1820	2595	2541.26	4.87	6866	2655	2625	2585	2555	2515	2640	2570	240	775	500	1760	5	1	48000000	1210	4.29	0.70	12	0.11	588.00	3580.00	3130	20221215	-19.49	2000	20230726	26.00	3110	-18.97	20230208	2000	26.00	20230726	3130	-19.49	20221215	2000	26.00	20230726	2.35	N	021080	500	240 억	2335670	N	N	0	N	N
8	20231031	100347	57	100.00	KOSDAQ	금융	N	N	N	N		N	2570	-25	5	-0.96	52729805	20330	60.12	2595	2620	2550	3370	1820	2595	2593.69	4.87	1175	2655	2625	2585	2555	2515	2640	2570	240	775	500	1760	5	1	48000000	1234	4.37	0.72	12	0.04	588.00	3580.00	3130	20221215	-17.89	2000	20230726	28.50	3110	-17.36	20230208	2000	28.50	20230726	3130	-17.89	20221215	2000	28.50	20230726	2.35	N	021080	500	240 억	2335670	N	N	0	N	N
9	20231031	090343	57	100.00	KOSDAQ	금융	N	N	N	N		N	2600	5	2	0.19	31220510	12024	35.56	2595	2620	2595	3370	1820	2595	2596.52	4.87	1405	2655	2625	2585	2555	2515	2640	2570	240	775	500	1760	5	1	48000000	1248	4.42	0.73	12	0.03	588.00	3580.00	3130	20221215	-16.93	2000	20230726	30.00	3110	-16.40	20230208	2000	30.00	20230726	3130	-16.93	20221215	2000	30.00	20230726	2.35	N	021080	500	240 억	2335670	N	N	0	N	N
10	20231030	160340	57	100.00	KOSDAQ	금융	N	N	N	N		N	2595	45	2	1.76	86706460	33717	48.64	2550	2615	2545	3315	1785	2550	2571.59	4.88	638	2650	2600	2575	2525	2500	2587	2512	240	765	500	1730	5	1	48000000	1246	4.41	0.72	12	0.07	588.00	3580.00	3130	20221215	-17.09	2000	20230726	29.75	3110	-16.56	20230208	2000	29.75	20230726	3130	-17.09	20221215	2000	29.75	20230726	2.41	N	021080	500	240 억	2343545	N	N	0	N	N
11	20231030	150334	57	100.00	KOSDAQ	금융	N	N	N	N		N	2590	40	2	1.57	80754170	31417	45.32	2550	2615	2545	3315	1785	2550	2570.40	4.88	1304	2650	2600	2575	2525	2500	2587	2512	240	765	500	1730	5	1	48000000	1243	4.40	0.72	12	0.07	588.00	3580.00	3130	20221215	-17.25	2000	20230726	29.50	3110	-16.72	20230208	2000	29.50	20230726	3130	-17.25	20221215	2000	29.50	20230726	2.41	N	021080	500	240 억	2343545	N	N	0	N	N
12	20231030	140335	57	100.00	KOSDAQ	금융	N	N	N	N		N	2585	35	2	1.37	74254085	28901	41.69	2550	2615	2545	3315	1785	2550	2569.26	4.88	1458	2650	2600	2575	2525	2500	2587	2512	240	765	500	1730	5	1	48000000	1241	4.40	0.72	12	0.06	588.00	3580.00	3130	20221215	-17.41	2000	20230726	29.25	3110	-16.88	20230208	2000	29.25	20230726	3130	-17.41	20221215	2000	29.25	20230726	2.41	N	021080	500	240 억	2343545	N	N	0	N	N
13	20231030	130334	57	100.00	KOSDAQ	금융	N	N	N	N		N	2580	30	2	1.18	61105760	23795	34.33	2550	2615	2545	3315	1785	2550	2568.01	4.88	1327	2650	2600	2575	2525	2500	2587	2512	240	765	500	1730	5	1	48000000	1238	4.39	0.72	12	0.05	588.00	3580.00	3130	20221215	-17.57	2000	20230726	29.00	3110	-17.04	20230208	2000	29.00	20230726	3130	-17.57	20221215	2000	29.00	20230726	2.41	N	021080	500	240 억	2343545	N	N	0	N	N
14	20231030	120330	57	100.00	KOSDAQ	금융	N	N	N	N		N	2585	35	2	1.37	54331065	21163	30.53	2550	2615	2545	3315	1785	2550	2567.27	4.88	2118	2650	2600	2575	2525	2500	2587	2512	240	765	500	1730	5	1	48000000	1241	4.40	0.72	12	0.04	588.00	3580.00	3130	20221215	-17.41	2000	20230726	29.25	3110	-16.88	20230208	2000	29.25	20230726	3130	-17.41	20221215	2000	29.25	20230726	2.41	N	021080	500	240 억	2343545	N	N	0	N	N
15	20231030	110330	57	100.00	KOSDAQ	금융	N	N	N	N		N	2560	10	2	0.39	53728715	20928	30.19	2550	2615	2545	3315	1785	2550	2567.31	4.88	2353	2650	2600	2575	2525	2500	2587	2512	240	765	500	1730	5	1	48000000	1229	4.35	0.72	12	0.04	588.00	3580.00	3130	20221215	-18.21	2000	20230726	28.00	3110	-17.68	20230208	2000	28.00	20230726	3130	-18.21	20221215	2000	28.00	20230726	2.41	N	021080	500	240 억	2343545	N	N	0	N	N
16	20231030	100332	57	100.00	KOSDAQ	금융	N	N	N	N		N	2595	45	2	1.76	37794195	14723	21.24	2550	2615	2545	3315	1785	2550	2567.02	4.88	1875	2650	2600	2575	2525	2500	2587	2512	240	765	500	1730	5	1	48000000	1246	4.41	0.72	12	0.03	588.00	3580.00	3130	20221215	-17.09	2000	20230726	29.75	3110	-16.56	20230208	2000	29.75	20230726	3130	-17.09	20221215	2000	29.75	20230726	2.41	N	021080	500	240 억	2343545	N	N	0	N	N
17	20231030	090328	57	100.00	KOSDAQ	금융	N	N	N	N		N	2570	20	2	0.78	2106425	826	1.19	2550	2570	2550	3315	1785	2550	2550.15	4.88	57	2650	2600	2575	2525	2500	2587	2512	240	765	500	1730	5	1	48000000	1234	4.37	0.72	12	0.00	588.00	3580.00	3130	20221215	-17.89	2000	20230726	28.50	3110	-17.36	20230208	2000	28.50	20230726	3130	-17.89	20221215	2000	28.50	20230726	2.41	N	021080	500	240 억	2343545	N	N	0	N	N
18	20231027	160314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2550	-70	5	-2.67	179355920	69196	41.08	2615	2625	2550	3405	1835	2620	2592.02	4.89	-12106	2760	2690	2630	2560	2500	2660	2530	240	785	500	1780	5	1	48000000	1224	4.34	0.71	12	0.14	588.00	3580.00	3130	20221215	-18.53	2000	20230726	27.50	3110	-18.01	20230208	2000	27.50	20230726	3130	-18.53	20221215	2000	27.50	20230726	2.37	N	021080	500	240 억	2346767	N	N	0	N	N
19	20231027	150331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2580	-40	5	-1.53	150387195	57859	34.35	2615	2625	2555	3405	1835	2620	2599.17	4.89	-12997	2760	2690	2630	2560	2500	2660	2530	240	785	500	1780	5	1	48000000	1238	4.39	0.72	12	0.12	588.00	3580.00	3130	20221215	-17.57	2000	20230726	29.00	3110	-17.04	20230208	2000	29.00	20230726	3130	-17.57	20221215	2000	29.00	20230726	2.37	N	021080	500	240 억	2346767	N	N	0	N	N
20	20231027	140330	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2575	-45	5	-1.72	134087025	51505	30.58	2615	2625	2555	3405	1835	2620	2603.35	4.89	-12645	2760	2690	2630	2560	2500	2660	2530	240	785	500	1780	5	1	48000000	1236	4.38	0.72	12	0.11	588.00	3580.00	3130	20221215	-17.73	2000	20230726	28.75	3110	-17.20	20230208	2000	28.75	20230726	3130	-17.73	20221215	2000	28.75	20230726	2.37	N	021080	500	240 억	2346767	N	N	0	N	N
21	20231027	130328	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2595	-25	5	-0.95	126411700	48543	28.82	2615	2625	2555	3405	1835	2620	2604.09	4.89	-11925	2760	2690	2630	2560	2500	2660	2530	240	785	500	1780	5	1	48000000	1246	4.41	0.72	12	0.10	588.00	3580.00	3130	20221215	-17.09	2000	20230726	29.75	3110	-16.56	20230208	2000	29.75	20230726	3130	-17.09	20221215	2000	29.75	20230726	2.37	N	021080	500	240 억	2346767	N	N	0	N	N
22	20231027	120332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2625	5	2	0.19	84867465	32532	19.31	2615	2625	2575	3405	1835	2620	2608.70	4.89	-9448	2760	2690	2630	2560	2500	2660	2530	240	785	500	1780	5	1	48000000	1260	4.46	0.73	12	0.07	588.00	3580.00	3130	20221215	-16.13	2000	20230726	31.25	3110	-15.59	20230208	2000	31.25	20230726	3130	-16.13	20221215	2000	31.25	20230726	2.37	N	021080	500	240 억	2346767	N	N	0	N	N
23	20231027	110334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	-5	5	-0.19	55680195	21386	12.70	2615	2625	2575	3405	1835	2620	2603.50	4.89	-7232	2760	2690	2630	2560	2500	2660	2530	240	785	500	1780	5	1	48000000	1255	4.45	0.73	12	0.04	588.00	3580.00	3130	20221215	-16.45	2000	20230726	30.75	3110	-15.92	20230208	2000	30.75	20230726	3130	-16.45	20221215	2000	30.75	20230726	2.37	N	021080	500	240 억	2346767	N	N	0	N	N
24	20231027	100331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	-5	5	-0.19	45011500	17275	10.26	2615	2625	2580	3405	1835	2620	2605.50	4.89	-7704	2760	2690	2630	2560	2500	2660	2530	240	785	500	1780	5	1	48000000	1255	4.45	0.73	12	0.04	588.00	3580.00	3130	20221215	-16.45	2000	20230726	30.75	3110	-15.92	20230208	2000	30.75	20230726	3130	-16.45	20221215	2000	30.75	20230726	2.37	N	021080	500	240 억	2346767	N	N	0	N	N
25	20231027	090328	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2595	-25	5	-0.95	2737455	1052	0.62	2615	2615	2595	3405	1835	2620	2600.27	4.89	-60	2760	2690	2630	2560	2500	2660	2530	240	785	500	1780	5	1	48000000	1246	4.41	0.72	12	0.00	588.00	3580.00	3130	20221215	-17.09	2000	20230726	29.75	3110	-16.56	20230208	2000	29.75	20230726	3130	-17.09	20221215	2000	29.75	20230726	2.37	N	021080	500	240 억	2346767	N	N	0	N	N
26	20231026	160325	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	-80	5	-2.96	436562210	166430	62.72	2680	2700	2570	3510	1890	2700	2622.87	4.90	-4307	2813	2756	2713	2656	2613	2735	2635	240	810	500	1830	5	1	48000000	1258	4.46	0.73	12	0.35	588.00	3580.00	3130	20221215	-16.29	2000	20230726	31.00	3110	-15.76	20230208	2000	31.00	20230726	3130	-16.29	20221215	2000	31.00	20230726	2.46	N	021080	500	240 억	2350670	N	N	0	N	N
27	20231026	150326	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2625	-75	5	-2.78	413113760	157438	59.33	2680	2700	2570	3510	1890	2700	2623.73	4.90	-989	2813	2756	2713	2656	2613	2735	2635	240	810	500	1830	5	1	48000000	1260	4.46	0.73	12	0.33	588.00	3580.00	3130	20221215	-16.13	2000	20230726	31.25	3110	-15.59	20230208	2000	31.25	20230726	3130	-16.13	20221215	2000	31.25	20230726	2.46	N	021080	500	240 억	2350670	N	N	0	N	N
28	20231026	140327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2590	-110	5	-4.07	368870430	140352	52.89	2680	2700	2585	3510	1890	2700	2627.92	4.90	-659	2813	2756	2713	2656	2613	2735	2635	240	810	500	1830	5	1	48000000	1243	4.40	0.72	12	0.29	588.00	3580.00	3130	20221215	-17.25	2000	20230726	29.50	3110	-16.72	20230208	2000	29.50	20230726	3130	-17.25	20221215	2000	29.50	20230726	2.46	N	021080	500	240 억	2350670	N	N	0	N	N
29	20231026	130327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	-85	5	-3.15	296858055	112601	42.44	2680	2700	2595	3510	1890	2700	2636.09	4.90	1194	2813	2756	2713	2656	2613	2735	2635	240	810	500	1830	5	1	48000000	1255	4.45	0.73	12	0.23	588.00	3580.00	3130	20221215	-16.45	2000	20230726	30.75	3110	-15.92	20230208	2000	30.75	20230726	3130	-16.45	20221215	2000	30.75	20230726	2.46	N	021080	500	240 억	2350670	N	N	0	N	N
30	20231026	120326	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-50	5	-1.85	192139470	72457	27.31	2680	2700	2610	3510	1890	2700	2651.44	4.90	-4647	2813	2756	2713	2656	2613	2735	2635	240	810	500	1830	5	1	48000000	1272	4.51	0.74	12	0.15	588.00	3580.00	3130	20221215	-15.34	2000	20230726	32.50	3110	-14.79	20230208	2000	32.50	20230726	3130	-15.34	20221215	2000	32.50	20230726	2.46	N	021080	500	240 억	2350670	N	N	0	N	N
31	20231026	110329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-50	5	-1.85	133711405	50509	19.04	2680	2700	2610	3510	1890	2700	2646.75	4.90	3046	2813	2756	2713	2656	2613	2735	2635	240	810	500	1830	5	1	48000000	1272	4.51	0.74	12	0.11	588.00	3580.00	3130	20221215	-15.34	2000	20230726	32.50	3110	-14.79	20230208	2000	32.50	20230726	3130	-15.34	20221215	2000	32.50	20230726	2.46	N	021080	500	240 억	2350670	N	N	0	N	N
32	20231026	100328	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	-65	5	-2.41	105993365	40065	15.10	2680	2700	2610	3510	1890	2700	2644.85	4.90	-190	2813	2756	2713	2656	2613	2735	2635	240	810	500	1830	5	1	48000000	1265	4.48	0.74	12	0.08	588.00	3580.00	3130	20221215	-15.81	2000	20230726	31.75	3110	-15.27	20230208	2000	31.75	20230726	3130	-15.81	20221215	2000	31.75	20230726	2.46	N	021080	500	240 억	2350670	N	N	0	N	N
33	20231026	090326	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	-30	5	-1.11	19293955	7245	2.73	2680	2690	2645	3510	1890	2700	2660.33	4.90	-328	2813	2756	2713	2656	2613	2735	2635	240	810	500	1830	5	1	48000000	1282	4.54	0.75	12	0.02	588.00	3580.00	3130	20221215	-14.70	2000	20230726	33.50	3110	-14.15	20230208	2000	33.50	20230726	3130	-14.70	20221215	2000	33.50	20230726	2.46	N	021080	500	240 억	2350670	N	N	0	N	N
34	20231025	160328	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2700	-50	5	-1.82	715517775	263621	16.71	2710	2770	2670	3575	1925	2750	2714.09	4.84	22399	3016	2882	2706	2572	2396	2950	2640	240	825	500	1870	5	1	48000000	1296	4.59	0.75	12	0.55	588.00	3580.00	3130	20221215	-13.74	2000	20230726	35.00	3110	-13.18	20230208	2000	35.00	20230726	3130	-13.74	20221215	2000	35.00	20230726	2.48	N	021080	500	240 억	2324602	N	N	0	N	N
35	20231025	150329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2715	-35	5	-1.27	670316825	246874	15.65	2710	2770	2670	3575	1925	2750	2715.10	4.84	17248	3016	2882	2706	2572	2396	2950	2640	240	825	500	1870	5	1	48000000	1303	4.62	0.76	12	0.51	588.00	3580.00	3130	20221215	-13.26	2000	20230726	35.75	3110	-12.70	20230208	2000	35.75	20230726	3130	-13.26	20221215	2000	35.75	20230726	2.48	N	021080	500	240 억	2324602	N	N	0	N	N
36	20231025	140325	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2695	-55	5	-2.00	576763800	212565	13.47	2710	2770	2670	3575	1925	2750	2713.21	4.84	23073	3016	2882	2706	2572	2396	2950	2640	240	825	500	1870	5	1	48000000	1294	4.58	0.75	12	0.44	588.00	3580.00	3130	20221215	-13.90	2000	20230726	34.75	3110	-13.34	20230208	2000	34.75	20230726	3130	-13.90	20221215	2000	34.75	20230726	2.48	N	021080	500	240 억	2324602	N	N	0	N	N
37	20231025	130327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2690	-60	5	-2.18	510353750	187838	11.91	2710	2770	2670	3575	1925	2750	2716.85	4.84	23938	3016	2882	2706	2572	2396	2950	2640	240	825	500	1870	5	1	48000000	1291	4.57	0.75	12	0.39	588.00	3580.00	3130	20221215	-14.06	2000	20230726	34.50	3110	-13.50	20230208	2000	34.50	20230726	3130	-14.06	20221215	2000	34.50	20230726	2.48	N	021080	500	240 억	2324602	N	N	0	N	N
38	20231025	120325	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2710	-40	5	-1.45	471782855	173528	11.00	2710	2770	2670	3575	1925	2750	2718.62	4.84	25285	3016	2882	2706	2572	2396	2950	2640	240	825	500	1870	5	1	48000000	1301	4.61	0.76	12	0.36	588.00	3580.00	3130	20221215	-13.42	2000	20230726	35.50	3110	-12.86	20230208	2000	35.50	20230726	3130	-13.42	20221215	2000	35.50	20230726	2.48	N	021080	500	240 억	2324602	N	N	0	N	N
39	20231025	110325	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2715	-35	5	-1.27	358828900	131542	8.34	2710	2770	2700	3575	1925	2750	2727.73	4.84	23408	3016	2882	2706	2572	2396	2950	2640	240	825	500	1870	5	1	48000000	1303	4.62	0.76	12	0.27	588.00	3580.00	3130	20221215	-13.26	2000	20230726	35.75	3110	-12.70	20230208	2000	35.75	20230726	3130	-13.26	20221215	2000	35.75	20230726	2.48	N	021080	500	240 억	2324602	N	N	0	N	N
40	20231025	100324	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2715	-35	5	-1.27	141034415	51676	3.28	2710	2760	2705	3575	1925	2750	2728.87	4.84	7419	3016	2882	2706	2572	2396	2950	2640	240	825	500	1870	5	1	48000000	1303	4.62	0.76	12	0.11	588.00	3580.00	3130	20221215	-13.26	2000	20230726	35.75	3110	-12.70	20230208	2000	35.75	20230726	3130	-13.26	20221215	2000	35.75	20230726	2.48	N	021080	500	240 억	2324602	N	N	0	N	N
41	20231025	090326	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2740	-10	5	-0.36	56646620	20690	1.31	2710	2760	2710	3575	1925	2750	2737.38	4.84	4051	3016	2882	2706	2572	2396	2950	2640	240	825	500	1870	5	1	48000000	1315	4.66	0.77	12	0.04	588.00	3580.00	3130	20221215	-12.46	2000	20230726	37.00	3110	-11.90	20230208	2000	37.00	20230726	3130	-12.46	20221215	2000	37.00	20230726	2.48	N	021080	500	240 억	2324602	N	N	0	N	N
42	20231024	160320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2750	200	2	7.84	4222525780	1573256	1340.32	2575	2840	2530	3315	1785	2550	2683.92	5.03	-89462	2743	2646	2503	2406	2263	2695	2455	240	765	500	1730	5	1	48000000	1320	4.68	0.77	12	3.28	588.00	3580.00	3130	20221215	-12.14	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3130	-12.14	20221215	2000	37.50	20230726	2.48	N	021080	500	240 억	2412459	N	N	0	N	N
43	20231024	150325	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2690	140	2	5.49	4028778180	1502367	1279.93	2575	2840	2530	3315	1785	2550	2681.67	5.03	-104226	2743	2646	2503	2406	2263	2695	2455	240	765	500	1730	5	1	48000000	1291	4.57	0.75	12	3.13	588.00	3580.00	3130	20221215	-14.06	2000	20230726	34.50	3110	-13.50	20230208	2000	34.50	20230726	3130	-14.06	20221215	2000	34.50	20230726	2.48	N	021080	500	240 억	2412459	N	N	0	N	N
44	20231024	140319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	110	2	4.31	3686602795	1375153	1171.55	2575	2840	2530	3315	1785	2550	2680.93	5.03	-132295	2743	2646	2503	2406	2263	2695	2455	240	765	500	1730	5	1	48000000	1277	4.52	0.74	12	2.86	588.00	3580.00	3130	20221215	-15.02	2000	20230726	33.00	3110	-14.47	20230208	2000	33.00	20230726	3130	-15.02	20221215	2000	33.00	20230726	2.48	N	021080	500	240 억	2412459	N	N	0	N	N
45	20231024	130324	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	100	2	3.92	3505909830	1306821	1113.33	2575	2840	2530	3315	1785	2550	2682.84	5.03	-138026	2743	2646	2503	2406	2263	2695	2455	240	765	500	1730	5	1	48000000	1272	4.51	0.74	12	2.72	588.00	3580.00	3130	20221215	-15.34	2000	20230726	32.50	3110	-14.79	20230208	2000	32.50	20230726	3130	-15.34	20221215	2000	32.50	20230726	2.48	N	021080	500	240 억	2412459	N	N	0	N	N
46	20231024	120327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2685	135	2	5.29	3163972820	1178251	1003.80	2575	2840	2530	3315	1785	2550	2685.38	5.03	-118645	2743	2646	2503	2406	2263	2695	2455	240	765	500	1730	5	1	48000000	1289	4.57	0.75	12	2.45	588.00	3580.00	3130	20221215	-14.22	2000	20230726	34.25	3110	-13.67	20230208	2000	34.25	20230726	3130	-14.22	20221215	2000	34.25	20230726	2.48	N	021080	500	240 억	2412459	N	N	0	N	N
47	20231024	110322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	50	2	1.96	1423664065	536980	457.48	2575	2840	2530	3315	1785	2550	2651.36	5.03	-114511	2743	2646	2503	2406	2263	2695	2455	240	765	500	1730	5	1	48000000	1248	4.42	0.73	12	1.12	588.00	3580.00	3130	20221215	-16.93	2000	20230726	30.00	3110	-16.40	20230208	2000	30.00	20230726	3130	-16.93	20221215	2000	30.00	20230726	2.48	N	021080	500	240 억	2412459	N	N	0	N	N
48	20231024	100321	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2580	30	2	1.18	1119332135	419881	357.71	2575	2840	2530	3315	1785	2550	2666.00	5.03	-105441	2743	2646	2503	2406	2263	2695	2455	240	765	500	1730	5	1	48000000	1238	4.39	0.72	12	0.87	588.00	3580.00	3130	20221215	-17.57	2000	20230726	29.00	3110	-17.04	20230208	2000	29.00	20230726	3130	-17.57	20221215	2000	29.00	20230726	2.48	N	021080	500	240 억	2412459	N	N	0	N	N
49	20231024	090322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2720	170	2	6.67	443953665	162415	138.37	2575	2840	2575	3315	1785	2550	2734.14	5.03	-36033	2743	2646	2503	2406	2263	2695	2455	240	765	500	1730	5	1	48000000	1306	4.63	0.76	12	0.34	588.00	3580.00	3130	20221215	-13.10	2000	20230726	36.00	3110	-12.54	20230208	2000	36.00	20230726	3130	-13.10	20221215	2000	36.00	20230726	2.48	N	021080	500	240 억	2412459	N	N	0	N	N
50	20231023	160318	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2550	140	2	5.81	285469390	115111	110.34	2410	2600	2360	3130	1690	2410	2478.37	5.02	2464	2590	2500	2440	2350	2290	2470	2320	240	720	500	1630	5	1	48000000	1224	4.34	0.71	12	0.24	588.00	3580.00	3130	20221215	-18.53	2000	20230726	27.50	3110	-18.01	20230208	2000	27.50	20230726	3130	-18.53	20221215	2000	27.50	20230726	2.45	N	021080	500	240 억	2409926	N	N	0	N	N
51	20231023	150317	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2450	40	2	1.66	138722315	57029	54.67	2410	2470	2360	3130	1690	2410	2432.49	5.02	3865	2590	2500	2440	2350	2290	2470	2320	240	720	500	1630	5	1	48000000	1176	4.17	0.68	12	0.12	588.00	3580.00	3130	20221215	-21.73	2000	20230726	22.50	3110	-21.22	20230208	2000	22.50	20230726	3130	-21.73	20221215	2000	22.50	20230726	2.45	N	021080	500	240 억	2409926	N	N	0	N	N
52	20231023	140320	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2440	30	2	1.24	121784500	50075	48.00	2410	2470	2360	3130	1690	2410	2432.04	5.02	5564	2590	2500	2440	2350	2290	2470	2320	240	720	500	1630	5	1	48000000	1171	4.15	0.68	12	0.10	588.00	3580.00	3130	20221215	-22.04	2000	20230726	22.00	3110	-21.54	20230208	2000	22.00	20230726	3130	-22.04	20221215	2000	22.00	20230726	2.45	N	021080	500	240 억	2409926	N	N	0	N	N
53	20231023	130319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	20	2	0.83	86549005	35669	34.19	2410	2455	2360	3130	1690	2410	2426.45	5.02	3784	2590	2500	2440	2350	2290	2470	2320	240	720	500	1630	5	1	48000000	1166	4.13	0.68	12	0.07	588.00	3580.00	3130	20221215	-22.36	2000	20230726	21.50	3110	-21.86	20230208	2000	21.50	20230726	3130	-22.36	20221215	2000	21.50	20230726	2.45	N	021080	500	240 억	2409926	N	N	0	N	N
54	20231023	120317	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2450	40	2	1.66	67677805	27946	26.79	2410	2455	2360	3130	1690	2410	2421.73	5.02	6565	2590	2500	2440	2350	2290	2470	2320	240	720	500	1630	5	1	48000000	1176	4.17	0.68	12	0.06	588.00	3580.00	3130	20221215	-21.73	2000	20230726	22.50	3110	-21.22	20230208	2000	22.50	20230726	3130	-21.73	20221215	2000	22.50	20230726	2.45	N	021080	500	240 억	2409926	N	N	0	N	N
55	20231023	110318	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2455	45	2	1.87	37084450	15300	14.67	2410	2455	2360	3130	1690	2410	2423.82	5.02	6058	2590	2500	2440	2350	2290	2470	2320	240	720	500	1630	5	1	48000000	1178	4.18	0.69	12	0.03	588.00	3580.00	3130	20221215	-21.57	2000	20230726	22.75	3110	-21.06	20230208	2000	22.75	20230726	3130	-21.57	20221215	2000	22.75	20230726	2.45	N	021080	500	240 억	2409926	N	N	0	N	N
56	20231023	100316	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2435	25	2	1.04	21267845	8814	8.45	2410	2450	2360	3130	1690	2410	2412.96	5.02	1493	2590	2500	2440	2350	2290	2470	2320	240	720	500	1630	5	1	48000000	1169	4.14	0.68	12	0.02	588.00	3580.00	3130	20221215	-22.20	2000	20230726	21.75	3110	-21.70	20230208	2000	21.75	20230726	3130	-22.20	20221215	2000	21.75	20230726	2.45	N	021080	500	240 억	2409926	N	N	0	N	N
57	20231023	090322	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2410	0	3	0.00	7023035	2914	2.79	2410	2415	2410	3130	1690	2410	2410.10	5.02	1833	2590	2500	2440	2350	2290	2470	2320	240	720	500	1630	5	1	48000000	1157	4.10	0.67	12	0.01	588.00	3580.00	3130	20221215	-23.00	2000	20230726	20.50	3110	-22.51	20230208	2000	20.50	20230726	3130	-23.00	20221215	2000	20.50	20230726	2.45	N	021080	500	240 억	2409926	N	N	0	N	N
58	20231020	160318	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2410	-95	5	-3.79	251777900	103535	87.42	2505	2530	2380	3255	1755	2505	2431.97	5.05	-14217	2655	2580	2525	2450	2395	2552	2422	240	750	500	1700	5	1	48000000	1157	4.10	0.67	12	0.22	588.00	3580.00	3130	20221215	-23.00	2000	20230726	20.50	3110	-22.51	20230208	2000	20.50	20230726	3130	-23.00	20221215	2000	20.50	20230726	2.47	N	021080	500	240 억	2424167	N	N	3976	N	N
59	20231020	150317	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2430	-75	5	-2.99	215050090	88373	74.62	2505	2530	2380	3255	1755	2505	2433.44	5.05	-15289	2655	2580	2525	2450	2395	2552	2422	240	750	500	1700	5	1	48000000	1166	4.13	0.68	12	0.18	588.00	3580.00	3130	20221215	-22.36	2000	20230726	21.50	3110	-21.86	20230208	2000	21.50	20230726	3130	-22.36	20221215	2000	21.50	20230726	2.47	N	021080	500	240 억	2424167	N	N	3976	N	N
60	20231020	140319	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2470	-35	5	-1.40	193661890	79657	67.26	2505	2530	2380	3255	1755	2505	2431.20	5.05	-10747	2655	2580	2525	2450	2395	2552	2422	240	750	500	1700	5	1	48000000	1186	4.20	0.69	12	0.17	588.00	3580.00	3130	20221215	-21.09	2000	20230726	23.50	3110	-20.58	20230208	2000	23.50	20230726	3130	-21.09	20221215	2000	23.50	20230726	2.47	N	021080	500	240 억	2424167	N	N	3976	N	N
61	20231020	130311	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2460	-45	5	-1.80	178152825	73353	61.94	2505	2530	2380	3255	1755	2505	2428.71	5.05	-9449	2655	2580	2525	2450	2395	2552	2422	240	750	500	1700	5	1	48000000	1181	4.18	0.69	12	0.15	588.00	3580.00	3130	20221215	-21.41	2000	20230726	23.00	3110	-20.90	20230208	2000	23.00	20230726	3130	-21.41	20221215	2000	23.00	20230726	2.47	N	021080	500	240 억	2424167	N	N	3976	N	N
62	20231020	120315	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2420	-85	5	-3.39	157166115	64753	54.67	2505	2530	2380	3255	1755	2505	2427.16	5.05	-8129	2655	2580	2525	2450	2395	2552	2422	240	750	500	1700	5	1	48000000	1162	4.12	0.68	12	0.13	588.00	3580.00	3130	20221215	-22.68	2000	20230726	21.00	3110	-22.19	20230208	2000	21.00	20230726	3130	-22.68	20221215	2000	21.00	20230726	2.47	N	021080	500	240 억	2424167	N	N	3976	N	N
63	20231020	110318	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2440	-65	5	-2.59	90603850	37192	31.40	2505	2530	2415	3255	1755	2505	2436.11	5.05	-10381	2655	2580	2525	2450	2395	2552	2422	240	750	500	1700	5	1	48000000	1171	4.15	0.68	12	0.08	588.00	3580.00	3130	20221215	-22.04	2000	20230726	22.00	3110	-21.54	20230208	2000	22.00	20230726	3130	-22.04	20221215	2000	22.00	20230726	2.47	N	021080	500	240 억	2424167	N	N	3976	N	N
64	20231020	100315	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2445	-60	5	-2.40	32061230	13072	11.04	2505	2530	2430	3255	1755	2505	2452.66	5.05	-6018	2655	2580	2525	2450	2395	2552	2422	240	750	500	1700	5	1	48000000	1174	4.16	0.68	12	0.03	588.00	3580.00	3130	20221215	-21.88	2000	20230726	22.25	3110	-21.38	20230208	2000	22.25	20230726	3130	-21.88	20221215	2000	22.25	20230726	2.47	N	021080	500	240 억	2424167	N	N	3976	N	N
65	20231020	090317	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2475	-30	5	-1.20	1016730	407	0.34	2505	2530	2475	3255	1755	2505	2498.11	5.05	-220	2655	2580	2525	2450	2395	2552	2422	240	750	500	1700	5	1	48000000	1188	4.21	0.69	12	0.00	588.00	3580.00	3130	20221215	-20.93	2000	20230726	23.75	3110	-20.42	20230208	2000	23.75	20230726	3130	-20.93	20221215	2000	23.75	20230726	2.47	N	021080	500	240 억	2424167	N	N	3976	N	N
66	20231019	160315	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2505	-95	5	-3.65	297099065	118429	248.75	2600	2600	2470	3380	1820	2600	2508.67	5.12	-25030	2656	2627	2581	2552	2506	2642	2567	240	780	500	1760	5	1	48000000	1202	4.26	0.70	12	0.25	588.00	3580.00	3130	20221215	-19.97	2000	20230726	25.25	3110	-19.45	20230208	2000	25.25	20230726	3130	-19.97	20221215	2000	25.25	20230726	2.51	N	021080	500	240 억	2455546	N	N	3976	N	N
67	20231019	150314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2490	-110	5	-4.23	269997495	107582	225.97	2600	2600	2470	3380	1820	2600	2509.69	5.12	-19439	2656	2627	2581	2552	2506	2642	2567	240	780	500	1760	5	1	48000000	1195	4.23	0.70	12	0.22	588.00	3580.00	3130	20221215	-20.45	2000	20230726	24.50	3110	-19.94	20230208	2000	24.50	20230726	3130	-20.45	20221215	2000	24.50	20230726	2.51	N	021080	500	240 억	2455546	N	N	10	N	N
68	20231019	140315	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2510	-90	5	-3.46	148598585	58935	123.79	2600	2600	2500	3380	1820	2600	2521.40	5.12	-15293	2656	2627	2581	2552	2506	2642	2567	240	780	500	1760	5	1	48000000	1205	4.27	0.70	12	0.12	588.00	3580.00	3130	20221215	-19.81	2000	20230726	25.50	3110	-19.29	20230208	2000	25.50	20230726	3130	-19.81	20221215	2000	25.50	20230726	2.51	N	021080	500	240 억	2455546	N	N	10	N	N
69	20231019	130313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	-85	5	-3.27	132705905	52604	110.49	2600	2600	2500	3380	1820	2600	2522.73	5.12	-11285	2656	2627	2581	2552	2506	2642	2567	240	780	500	1760	5	1	48000000	1207	4.28	0.70	12	0.11	588.00	3580.00	3130	20221215	-19.65	2000	20230726	25.75	3110	-19.13	20230208	2000	25.75	20230726	3130	-19.65	20221215	2000	25.75	20230726	2.51	N	021080	500	240 억	2455546	N	N	10	N	N
70	20231019	120314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2520	-80	5	-3.08	110147110	43639	91.66	2600	2600	2500	3380	1820	2600	2524.05	5.12	-5615	2656	2627	2581	2552	2506	2642	2567	240	780	500	1760	5	1	48000000	1210	4.29	0.70	12	0.09	588.00	3580.00	3130	20221215	-19.49	2000	20230726	26.00	3110	-18.97	20230208	2000	26.00	20230726	3130	-19.49	20221215	2000	26.00	20230726	2.51	N	021080	500	240 억	2455546	N	N	10	N	N
71	20231019	110315	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	-85	5	-3.27	89418375	35377	74.31	2600	2600	2505	3380	1820	2600	2527.59	5.12	-5450	2656	2627	2581	2552	2506	2642	2567	240	780	500	1760	5	1	48000000	1207	4.28	0.70	12	0.07	588.00	3580.00	3130	20221215	-19.65	2000	20230726	25.75	3110	-19.13	20230208	2000	25.75	20230726	3130	-19.65	20221215	2000	25.75	20230726	2.51	N	021080	500	240 억	2455546	N	N	10	N	N
72	20231019	100313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	-40	5	-1.54	61194025	24159	50.74	2600	2600	2505	3380	1820	2600	2532.97	5.12	-1808	2656	2627	2581	2552	2506	2642	2567	240	780	500	1760	5	1	48000000	1229	4.35	0.72	12	0.05	588.00	3580.00	3130	20221215	-18.21	2000	20230726	28.00	3110	-17.68	20230208	2000	28.00	20230726	3130	-18.21	20221215	2000	28.00	20230726	2.51	N	021080	500	240 억	2455546	N	N	10	N	N
73	20231019	090316	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2570	-30	5	-1.15	5871635	2270	4.77	2600	2600	2565	3380	1820	2600	2586.62	5.12	-791	2656	2627	2581	2552	2506	2642	2567	240	780	500	1760	5	1	48000000	1234	4.37	0.72	12	0.00	588.00	3580.00	3130	20221215	-17.89	2000	20230726	28.50	3110	-17.36	20230208	2000	28.50	20230726	3130	-17.89	20221215	2000	28.50	20230726	2.51	N	021080	500	240 억	2455546	N	N	10	N	N
74	20231018	160315	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	40	2	1.56	119962885	46499	17.79	2535	2610	2535	3325	1795	2560	2579.78	5.07	21907	2780	2670	2575	2465	2370	2622	2417	240	765	500	1740	5	1	48000000	1248	4.42	0.73	12	0.10	588.00	3580.00	3130	20221215	-16.93	2000	20230726	30.00	3110	-16.40	20230208	2000	30.00	20230726	3130	-16.93	20221215	2000	30.00	20230726	2.51	N	021080	500	240 억	2433639	N	N	10	N	N
75	20231018	150312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2595	35	2	1.37	115237215	44681	17.10	2535	2610	2535	3325	1795	2560	2579.11	5.07	21092	2780	2670	2575	2465	2370	2622	2417	240	765	500	1740	5	1	48000000	1246	4.41	0.72	12	0.09	588.00	3580.00	3130	20221215	-17.09	2000	20230726	29.75	3110	-16.56	20230208	2000	29.75	20230726	3130	-17.09	20221215	2000	29.75	20230726	2.51	N	021080	500	240 억	2433639	N	N	15	N	N
76	20231018	140311	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2595	35	2	1.37	105681090	40993	15.69	2535	2610	2535	3325	1795	2560	2578.03	5.07	18377	2780	2670	2575	2465	2370	2622	2417	240	765	500	1740	5	1	48000000	1246	4.41	0.72	12	0.09	588.00	3580.00	3130	20221215	-17.09	2000	20230726	29.75	3110	-16.56	20230208	2000	29.75	20230726	3130	-17.09	20221215	2000	29.75	20230726	2.51	N	021080	500	240 억	2433639	N	N	15	N	N
77	20231018	130309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2595	35	2	1.37	100317150	38921	14.89	2535	2610	2535	3325	1795	2560	2577.46	5.07	17061	2780	2670	2575	2465	2370	2622	2417	240	765	500	1740	5	1	48000000	1246	4.41	0.72	12	0.08	588.00	3580.00	3130	20221215	-17.09	2000	20230726	29.75	3110	-16.56	20230208	2000	29.75	20230726	3130	-17.09	20221215	2000	29.75	20230726	2.51	N	021080	500	240 억	2433639	N	N	15	N	N
78	20231018	120314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2570	10	2	0.39	89189010	34616	13.25	2535	2610	2535	3325	1795	2560	2576.53	5.07	14717	2780	2670	2575	2465	2370	2622	2417	240	765	500	1740	5	1	48000000	1234	4.37	0.72	12	0.07	588.00	3580.00	3130	20221215	-17.89	2000	20230726	28.50	3110	-17.36	20230208	2000	28.50	20230726	3130	-17.89	20221215	2000	28.50	20230726	2.51	N	021080	500	240 억	2433639	N	N	15	N	N
79	20231018	110312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2580	20	2	0.78	77288515	29991	11.48	2535	2610	2535	3325	1795	2560	2577.06	5.07	14079	2780	2670	2575	2465	2370	2622	2417	240	765	500	1740	5	1	48000000	1238	4.39	0.72	12	0.06	588.00	3580.00	3130	20221215	-17.57	2000	20230726	29.00	3110	-17.04	20230208	2000	29.00	20230726	3130	-17.57	20221215	2000	29.00	20230726	2.51	N	021080	500	240 억	2433639	N	N	15	N	N
80	20231018	100313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2580	20	2	0.78	61924600	24011	9.19	2535	2610	2535	3325	1795	2560	2579.01	5.07	13457	2780	2670	2575	2465	2370	2622	2417	240	765	500	1740	5	1	48000000	1238	4.39	0.72	12	0.05	588.00	3580.00	3130	20221215	-17.57	2000	20230726	29.00	3110	-17.04	20230208	2000	29.00	20230726	3130	-17.57	20221215	2000	29.00	20230726	2.51	N	021080	500	240 억	2433639	N	N	15	N	N
81	20231018	090311	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	0	3	0.00	2747590	1081	0.41	2535	2570	2535	3325	1795	2560	2541.71	5.07	221	2780	2670	2575	2465	2370	2622	2417	240	765	500	1740	5	1	48000000	1229	4.35	0.72	12	0.00	588.00	3580.00	3130	20221215	-18.21	2000	20230726	28.00	3110	-17.68	20230208	2000	28.00	20230726	3130	-18.21	20221215	2000	28.00	20230726	2.51	N	021080	500	240 억	2433639	N	N	15	N	N
82	20231017	160314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	-75	5	-2.85	663214285	258660	115.85	2675	2685	2480	3425	1845	2635	2564.05	5.10	-20213	2868	2751	2673	2556	2478	2712	2517	240	790	500	1790	5	1	48000000	1229	4.35	0.72	12	0.54	588.00	3580.00	3130	20221215	-18.21	2000	20230726	28.00	3110	-17.68	20230208	2000	28.00	20230726	3130	-18.21	20221215	2000	28.00	20230726	2.48	N	021080	500	240 억	2447926	N	N	15	N	N
83	20231017	150312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2560	-75	5	-2.85	629441650	245447	109.93	2675	2685	2480	3425	1845	2635	2564.47	5.10	-16485	2868	2751	2673	2556	2478	2712	2517	240	790	500	1790	5	1	48000000	1229	4.35	0.72	12	0.51	588.00	3580.00	3130	20221215	-18.21	2000	20230726	28.00	3110	-17.68	20230208	2000	28.00	20230726	3130	-18.21	20221215	2000	28.00	20230726	2.48	N	021080	500	240 억	2447926	N	N	23	N	N
84	20231017	140314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2515	-120	5	-4.55	548613975	213639	95.68	2675	2685	2480	3425	1845	2635	2567.95	5.10	-8799	2868	2751	2673	2556	2478	2712	2517	240	790	500	1790	5	1	48000000	1207	4.28	0.70	12	0.45	588.00	3580.00	3130	20221215	-19.65	2000	20230726	25.75	3110	-19.13	20230208	2000	25.75	20230726	3130	-19.65	20221215	2000	25.75	20230726	2.48	N	021080	500	240 억	2447926	N	N	23	N	N
85	20231017	130312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2500	-135	5	-5.12	446854455	173190	77.57	2675	2685	2500	3425	1845	2635	2580.14	5.10	-6242	2868	2751	2673	2556	2478	2712	2517	240	790	500	1790	5	1	48000000	1200	4.25	0.70	12	0.36	588.00	3580.00	3130	20221215	-20.13	2000	20230726	25.00	3110	-19.61	20230208	2000	25.00	20230726	3130	-20.13	20221215	2000	25.00	20230726	2.48	N	021080	500	240 억	2447926	N	N	23	N	N
86	20231017	120312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	-35	5	-1.33	207271100	78802	35.29	2675	2685	2580	3425	1845	2635	2630.28	5.10	112	2868	2751	2673	2556	2478	2712	2517	240	790	500	1790	5	1	48000000	1248	4.42	0.73	12	0.16	588.00	3580.00	3130	20221215	-16.93	2000	20230726	30.00	3110	-16.40	20230208	2000	30.00	20230726	3130	-16.93	20221215	2000	30.00	20230726	2.48	N	021080	500	240 억	2447926	N	N	23	N	N
87	20231017	110310	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2640	5	2	0.19	126404810	47683	21.36	2675	2685	2615	3425	1845	2635	2650.94	5.10	-4500	2868	2751	2673	2556	2478	2712	2517	240	790	500	1790	5	1	48000000	1267	4.49	0.74	12	0.10	588.00	3580.00	3130	20221215	-15.65	2000	20230726	32.00	3110	-15.11	20230208	2000	32.00	20230726	3130	-15.65	20221215	2000	32.00	20230726	2.48	N	021080	500	240 억	2447926	N	N	23	N	N
88	20231017	100308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	15	2	0.57	71707035	26972	12.08	2675	2685	2635	3425	1845	2635	2658.57	5.10	-2584	2868	2751	2673	2556	2478	2712	2517	240	790	500	1790	5	1	48000000	1272	4.51	0.74	12	0.06	588.00	3580.00	3130	20221215	-15.34	2000	20230726	32.50	3110	-14.79	20230208	2000	32.50	20230726	3130	-15.34	20221215	2000	32.50	20230726	2.48	N	021080	500	240 억	2447926	N	N	23	N	N
89	20231017	090311	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	35	2	1.33	2918315	1091	0.49	2675	2675	2670	3425	1845	2635	2674.90	5.10	0	2868	2751	2673	2556	2478	2712	2517	240	790	500	1790	5	1	48000000	1282	4.54	0.75	12	0.00	588.00	3580.00	3130	20221215	-14.70	2000	20230726	33.50	3110	-14.15	20230208	2000	33.50	20230726	3130	-14.70	20221215	2000	33.50	20230726	2.48	N	021080	500	240 억	2447926	N	N	23	N	N
90	20231016	160310	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	-165	5	-5.89	595457685	222844	337.81	2790	2790	2595	3640	1960	2800	2672.08	5.18	-38978	2890	2845	2800	2755	2710	2822	2732	240	840	500	1900	5	1	48000000	1265	4.48	0.74	12	0.46	588.00	3580.00	3130	20221215	-15.81	2000	20230726	31.75	3110	-15.27	20230208	2000	31.75	20230726	3130	-15.81	20221215	2000	31.75	20230726	2.50	N	021080	500	240 억	2487626	N	N	23	N	N
91	20231016	150309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	-200	5	-7.14	553105065	206651	313.26	2790	2790	2595	3640	1960	2800	2676.52	5.18	-34828	2890	2845	2800	2755	2710	2822	2732	240	840	500	1900	5	1	48000000	1248	4.42	0.73	12	0.43	588.00	3580.00	3130	20221215	-16.93	2000	20230726	30.00	3110	-16.40	20230208	2000	30.00	20230726	3130	-16.93	20221215	2000	30.00	20230726	2.50	N	021080	500	240 억	2487626	N	N	34	N	N
92	20231016	140310	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-150	5	-5.36	419249165	155489	235.70	2790	2790	2635	3640	1960	2800	2696.33	5.18	-31391	2890	2845	2800	2755	2710	2822	2732	240	840	500	1900	5	1	48000000	1272	4.51	0.74	12	0.32	588.00	3580.00	3130	20221215	-15.34	2000	20230726	32.50	3110	-14.79	20230208	2000	32.50	20230726	3130	-15.34	20221215	2000	32.50	20230726	2.50	N	021080	500	240 억	2487626	N	N	34	N	N
93	20231016	130309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2675	-125	5	-4.46	363988320	134640	204.10	2790	2790	2640	3640	1960	2800	2703.42	5.18	-27708	2890	2845	2800	2755	2710	2822	2732	240	840	500	1900	5	1	48000000	1284	4.55	0.75	12	0.28	588.00	3580.00	3130	20221215	-14.54	2000	20230726	33.75	3110	-13.99	20230208	2000	33.75	20230726	3130	-14.54	20221215	2000	33.75	20230726	2.50	N	021080	500	240 억	2487626	N	N	34	N	N
94	20231016	120311	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2675	-125	5	-4.46	305920225	112758	170.93	2790	2790	2650	3640	1960	2800	2713.07	5.18	-29327	2890	2845	2800	2755	2710	2822	2732	240	840	500	1900	5	1	48000000	1284	4.55	0.75	12	0.23	588.00	3580.00	3130	20221215	-14.54	2000	20230726	33.75	3110	-13.99	20230208	2000	33.75	20230726	3130	-14.54	20221215	2000	33.75	20230726	2.50	N	021080	500	240 억	2487626	N	N	34	N	N
95	20231016	110309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2720	-80	5	-2.86	165222750	60347	91.48	2790	2790	2710	3640	1960	2800	2737.88	5.18	-29158	2890	2845	2800	2755	2710	2822	2732	240	840	500	1900	5	1	48000000	1306	4.63	0.76	12	0.13	588.00	3580.00	3130	20221215	-13.10	2000	20230726	36.00	3110	-12.54	20230208	2000	36.00	20230726	3130	-13.10	20221215	2000	36.00	20230726	2.50	N	021080	500	240 억	2487626	N	N	34	N	N
96	20231016	100306	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2750	-50	5	-1.79	103100005	37512	56.86	2790	2790	2720	3640	1960	2800	2748.45	5.18	-20833	2890	2845	2800	2755	2710	2822	2732	240	840	500	1900	5	1	48000000	1320	4.68	0.77	12	0.08	588.00	3580.00	3130	20221215	-12.14	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3130	-12.14	20221215	2000	37.50	20230726	2.50	N	021080	500	240 억	2487626	N	N	34	N	N
97	20231016	090308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2745	-55	5	-1.96	6960435	2521	3.82	2790	2790	2745	3640	1960	2800	2760.98	5.18	-1431	2890	2845	2800	2755	2710	2822	2732	240	840	500	1900	5	1	48000000	1318	4.67	0.77	12	0.01	588.00	3580.00	3130	20221215	-12.30	2000	20230726	37.25	3110	-11.74	20230208	2000	37.25	20230726	3130	-12.30	20221215	2000	37.25	20230726	2.50	N	021080	500	240 억	2487626	N	N	34	N	N
98	20231012	160314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2830	65	2	2.35	256822055	91725	87.92	2745	2840	2745	3590	1940	2765	2799.91	5.15	39996	2845	2805	2785	2745	2725	2795	2735	240	825	500	1880	5	1	48000000	1358	4.81	0.79	12	0.19	588.00	3580.00	3130	20221215	-9.58	2000	20230726	41.50	3110	-9.00	20230208	2000	41.50	20230726	3130	-9.58	20221215	2000	41.50	20230726	2.43	N	021080	500	240 억	2471124	N	N	258	N	N
99	20231012	150309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2830	65	2	2.35	248428300	88759	85.08	2745	2840	2745	3590	1940	2765	2798.91	5.15	38477	2845	2805	2785	2745	2725	2795	2735	240	825	500	1880	5	1	48000000	1358	4.81	0.79	12	0.18	588.00	3580.00	3130	20221215	-9.58	2000	20230726	41.50	3110	-9.00	20230208	2000	41.50	20230726	3130	-9.58	20221215	2000	41.50	20230726	2.43	N	021080	500	240 억	2471124	N	N	5	N	N
100	20231012	140307	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2825	60	2	2.17	234867095	83965	80.48	2745	2840	2745	3590	1940	2765	2797.20	5.15	34934	2845	2805	2785	2745	2725	2795	2735	240	825	500	1880	5	1	48000000	1356	4.80	0.79	12	0.17	588.00	3580.00	3130	20221215	-9.74	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3130	-9.74	20221215	2000	41.25	20230726	2.43	N	021080	500	240 억	2471124	N	N	5	N	N
101	20231012	130309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2805	40	2	1.45	150786820	54176	51.93	2745	2815	2745	3590	1940	2765	2783.28	5.15	10215	2845	2805	2785	2745	2725	2795	2735	240	825	500	1880	5	1	48000000	1346	4.77	0.78	12	0.11	588.00	3580.00	3130	20221215	-10.38	2000	20230726	40.25	3110	-9.81	20230208	2000	40.25	20230726	3130	-10.38	20221215	2000	40.25	20230726	2.43	N	021080	500	240 억	2471124	N	N	5	N	N
102	20231012	120315	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2805	40	2	1.45	138472985	49771	47.71	2745	2815	2745	3590	1940	2765	2782.20	5.15	6670	2845	2805	2785	2745	2725	2795	2735	240	825	500	1880	5	1	48000000	1346	4.77	0.78	12	0.10	588.00	3580.00	3130	20221215	-10.38	2000	20230726	40.25	3110	-9.81	20230208	2000	40.25	20230726	3130	-10.38	20221215	2000	40.25	20230726	2.43	N	021080	500	240 억	2471124	N	N	5	N	N
103	20231012	110313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2800	35	2	1.27	106557750	38391	36.80	2745	2805	2745	3590	1940	2765	2775.59	5.15	-1194	2845	2805	2785	2745	2725	2795	2735	240	825	500	1880	5	1	48000000	1344	4.76	0.78	12	0.08	588.00	3580.00	3130	20221215	-10.54	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3130	-10.54	20221215	2000	40.00	20230726	2.43	N	021080	500	240 억	2471124	N	N	5	N	N
104	20231012	100312	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2790	25	2	0.90	61917660	22421	21.49	2745	2795	2745	3590	1940	2765	2761.59	5.15	-2194	2845	2805	2785	2745	2725	2795	2735	240	825	500	1880	5	1	48000000	1339	4.74	0.78	12	0.05	588.00	3580.00	3130	20221215	-10.86	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3130	-10.86	20221215	2000	39.50	20230726	2.43	N	021080	500	240 억	2471124	N	N	5	N	N
105	20231012	090313	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	20	2	0.72	31132080	11318	10.85	2745	2795	2745	3590	1940	2765	2750.67	5.15	-393	2845	2805	2785	2745	2725	2795	2735	240	825	500	1880	5	1	48000000	1337	4.74	0.78	12	0.02	588.00	3580.00	3130	20221215	-11.02	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3130	-11.02	20221215	2000	39.25	20230726	2.43	N	021080	500	240 억	2471124	N	N	5	N	N
106	20231011	160310	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	-45	5	-1.60	285470165	102656	84.34	2795	2825	2765	3650	1970	2810	2780.88	5.19	-23952	2916	2862	2806	2752	2696	2835	2725	240	840	500	1910	5	1	48000000	1327	4.70	0.77	12	0.21	588.00	3580.00	3130	20221215	-11.66	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3130	-11.66	20221215	2000	38.25	20230726	2.44	N	021080	500	240 억	2488901	N	N	5	N	N
107	20231011	150310	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2790	-20	5	-0.71	244532795	87881	72.20	2795	2825	2765	3650	1970	2810	2782.54	5.19	-20087	2916	2862	2806	2752	2696	2835	2725	240	840	500	1910	5	1	48000000	1339	4.74	0.78	12	0.18	588.00	3580.00	3130	20221215	-10.86	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3130	-10.86	20221215	2000	39.50	20230726	2.44	N	021080	500	240 억	2488901	N	N	3	N	N
108	20231011	140314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2795	-15	5	-0.53	172251110	61798	50.77	2795	2825	2765	3650	1970	2810	2787.32	5.19	-11527	2916	2862	2806	2752	2696	2835	2725	240	840	500	1910	5	1	48000000	1342	4.75	0.78	12	0.13	588.00	3580.00	3130	20221215	-10.70	2000	20230726	39.75	3110	-10.13	20230208	2000	39.75	20230726	3130	-10.70	20221215	2000	39.75	20230726	2.44	N	021080	500	240 억	2488901	N	N	3	N	N
109	20231011	130308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2785	-25	5	-0.89	151106155	54197	44.53	2795	2825	2765	3650	1970	2810	2788.09	5.19	-6689	2916	2862	2806	2752	2696	2835	2725	240	840	500	1910	5	1	48000000	1337	4.74	0.78	12	0.11	588.00	3580.00	3130	20221215	-11.02	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3130	-11.02	20221215	2000	39.25	20230726	2.44	N	021080	500	240 억	2488901	N	N	3	N	N
110	20231011	120314	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2810	0	3	0.00	117046120	41995	34.50	2795	2825	2765	3650	1970	2810	2787.14	5.19	-7005	2916	2862	2806	2752	2696	2835	2725	240	840	500	1910	5	1	48000000	1349	4.78	0.78	12	0.09	588.00	3580.00	3130	20221215	-10.22	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3130	-10.22	20221215	2000	40.50	20230726	2.44	N	021080	500	240 억	2488901	N	N	3	N	N
111	20231011	110311	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2790	-20	5	-0.71	95312430	34185	28.09	2795	2825	2765	3650	1970	2810	2788.14	5.19	-3425	2916	2862	2806	2752	2696	2835	2725	240	840	500	1910	5	1	48000000	1339	4.74	0.78	12	0.07	588.00	3580.00	3130	20221215	-10.86	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3130	-10.86	20221215	2000	39.50	20230726	2.44	N	021080	500	240 억	2488901	N	N	3	N	N
112	20231011	100309	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2800	-10	5	-0.36	39556655	14114	11.60	2795	2825	2790	3650	1970	2810	2802.65	5.19	3031	2916	2862	2806	2752	2696	2835	2725	240	840	500	1910	5	1	48000000	1344	4.76	0.78	12	0.03	588.00	3580.00	3130	20221215	-10.54	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3130	-10.54	20221215	2000	40.00	20230726	2.44	N	021080	500	240 억	2488901	N	N	3	N	N
113	20231011	090310	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2815	5	2	0.18	12303820	4397	3.61	2795	2820	2790	3650	1970	2810	2798.23	5.19	452	2916	2862	2806	2752	2696	2835	2725	240	840	500	1910	5	1	48000000	1351	4.79	0.79	12	0.01	588.00	3580.00	3130	20221215	-10.06	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3130	-10.06	20221215	2000	40.75	20230726	2.44	N	021080	500	240 억	2488901	N	N	3	N	N
114	20231010	160308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2810	-10	5	-0.35	339960520	121281	126.30	2820	2860	2750	3665	1975	2820	2803.08	5.16	12503	2880	2850	2825	2795	2770	2865	2810	240	845	500	1910	5	1	48000000	1349	4.78	0.78	12	0.25	588.00	3580.00	3130	20221215	-10.22	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3130	-10.22	20221215	2000	40.50	20230726	2.39	N	021080	500	240 억	2475243	N	N	3	N	N
115	20231010	150308	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2790	-30	5	-1.06	323892590	115556	120.34	2820	2860	2750	3665	1975	2820	2802.91	5.16	13028	2880	2850	2825	2795	2770	2865	2810	240	845	500	1910	5	1	48000000	1339	4.74	0.78	12	0.24	588.00	3580.00	3130	20221215	-10.86	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3130	-10.86	20221215	2000	39.50	20230726	2.39	N	021080	500	240 억	2475243	N	N	4	N	N
116	20231010	140307	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2770	-50	5	-1.77	276093960	98262	102.33	2820	2860	2765	3665	1975	2820	2809.77	5.16	18556	2880	2850	2825	2795	2770	2865	2810	240	845	500	1910	5	1	48000000	1330	4.71	0.77	12	0.20	588.00	3580.00	3130	20221215	-11.50	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3130	-11.50	20221215	2000	38.50	20230726	2.39	N	021080	500	240 억	2475243	N	N	4	N	N
117	20231010	130306	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2800	-20	5	-0.71	208646090	74014	77.08	2820	2860	2780	3665	1975	2820	2819.01	5.16	18254	2880	2850	2825	2795	2770	2865	2810	240	845	500	1910	5	1	48000000	1344	4.76	0.78	12	0.15	588.00	3580.00	3130	20221215	-10.54	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3130	-10.54	20221215	2000	40.00	20230726	2.39	N	021080	500	240 억	2475243	N	N	4	N	N
118	20231010	120307	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2825	5	2	0.18	128965730	45519	47.40	2820	2860	2805	3665	1975	2820	2833.23	5.16	17713	2880	2850	2825	2795	2770	2865	2810	240	845	500	1910	5	1	48000000	1356	4.80	0.79	12	0.09	588.00	3580.00	3130	20221215	-9.74	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3130	-9.74	20221215	2000	41.25	20230726	2.39	N	021080	500	240 억	2475243	N	N	4	N	N
119	20231010	110300	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2825	5	2	0.18	115051755	40594	42.27	2820	2860	2805	3665	1975	2820	2834.21	5.16	14465	2880	2850	2825	2795	2770	2865	2810	240	845	500	1910	5	1	48000000	1356	4.80	0.79	12	0.08	588.00	3580.00	3130	20221215	-9.74	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3130	-9.74	20221215	2000	41.25	20230726	2.39	N	021080	500	240 억	2475243	N	N	4	N	N
120	20231010	100304	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2855	35	2	1.24	84121760	29699	30.93	2820	2860	2805	3665	1975	2820	2832.48	5.16	9092	2880	2850	2825	2795	2770	2865	2810	240	845	500	1910	5	1	48000000	1370	4.86	0.80	12	0.06	588.00	3580.00	3130	20221215	-8.79	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3130	-8.79	20221215	2000	42.75	20230726	2.39	N	021080	500	240 억	2475243	N	N	4	N	N
121	20231010	090306	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2855	35	2	1.24	1074810	381	0.40	2820	2860	2820	3665	1975	2820	2821.02	5.16	59	2880	2850	2825	2795	2770	2865	2810	240	845	500	1910	5	1	48000000	1370	4.86	0.80	12	0.00	588.00	3580.00	3130	20221215	-8.79	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3130	-8.79	20221215	2000	42.75	20230726	2.39	N	021080	500	240 억	2475243	N	N	4	N	N
122	20231006	160306	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2820	5	2	0.18	267091030	94647	44.63	2815	2855	2800	3655	1975	2815	2821.97	5.10	29013	2981	2897	2831	2747	2681	2940	2790	240	840	500	1910	5	1	48000000	1354	4.80	0.79	12	0.20	588.00	3580.00	3130	20221215	-9.90	2000	20230726	41.00	3110	-9.32	20230208	2000	41.00	20230726	3130	-9.90	20221215	2000	41.00	20230726	2.31	N	021080	500	240 억	2446421	N	N	4	N	N
123	20231006	150301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2820	5	2	0.18	244294360	86578	40.83	2815	2855	2800	3655	1975	2815	2821.67	5.10	22964	2981	2897	2831	2747	2681	2940	2790	240	840	500	1910	5	1	48000000	1354	4.80	0.79	12	0.18	588.00	3580.00	3130	20221215	-9.90	2000	20230726	41.00	3110	-9.32	20230208	2000	41.00	20230726	3130	-9.90	20221215	2000	41.00	20230726	2.31	N	021080	500	240 억	2446421	N	N	6	N	N
124	20231006	140302	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2815	0	3	0.00	208270245	73827	34.81	2815	2855	2800	3655	1975	2815	2821.06	5.10	18131	2981	2897	2831	2747	2681	2940	2790	240	840	500	1910	5	1	48000000	1351	4.79	0.79	12	0.15	588.00	3580.00	3130	20221215	-10.06	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3130	-10.06	20221215	2000	40.75	20230726	2.31	N	021080	500	240 억	2446421	N	N	6	N	N
125	20231006	130301	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2810	-5	5	-0.18	137670905	48761	22.99	2815	2850	2805	3655	1975	2815	2823.38	5.10	14613	2981	2897	2831	2747	2681	2940	2790	240	840	500	1910	5	1	48000000	1349	4.78	0.78	12	0.10	588.00	3580.00	3130	20221215	-10.22	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3130	-10.22	20221215	2000	40.50	20230726	2.31	N	021080	500	240 억	2446421	N	N	6	N	N
126	20231006	120300	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2820	5	2	0.18	117151260	41476	19.56	2815	2850	2805	3655	1975	2815	2824.56	5.10	12814	2981	2897	2831	2747	2681	2940	2790	240	840	500	1910	5	1	48000000	1354	4.80	0.79	12	0.09	588.00	3580.00	3130	20221215	-9.90	2000	20230726	41.00	3110	-9.32	20230208	2000	41.00	20230726	3130	-9.90	20221215	2000	41.00	20230726	2.31	N	021080	500	240 억	2446421	N	N	6	N	N
127	20231006	110257	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2835	20	2	0.71	80105470	28403	13.39	2815	2840	2805	3655	1975	2815	2820.32	5.10	9247	2981	2897	2831	2747	2681	2940	2790	240	840	500	1910	5	1	48000000	1361	4.82	0.79	12	0.06	588.00	3580.00	3130	20221215	-9.42	2000	20230726	41.75	3110	-8.84	20230208	2000	41.75	20230726	3130	-9.42	20221215	2000	41.75	20230726	2.31	N	021080	500	240 억	2446421	N	N	6	N	N
128	20231006	100300	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2830	15	2	0.53	41606985	14759	6.96	2815	2835	2805	3655	1975	2815	2819.09	5.10	4960	2981	2897	2831	2747	2681	2940	2790	240	840	500	1910	5	1	48000000	1358	4.81	0.79	12	0.03	588.00	3580.00	3130	20221215	-9.58	2000	20230726	41.50	3110	-9.00	20230208	2000	41.50	20230726	3130	-9.58	20221215	2000	41.50	20230726	2.31	N	021080	500	240 억	2446421	N	N	6	N	N
129	20231006	090255	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2830	15	2	0.53	5224465	1852	0.87	2815	2830	2815	3655	1975	2815	2820.99	5.10	-979	2981	2897	2831	2747	2681	2940	2790	240	840	500	1910	5	1	48000000	1358	4.81	0.79	12	0.00	588.00	3580.00	3130	20221215	-9.58	2000	20230726	41.50	3110	-9.00	20230208	2000	41.50	20230726	3130	-9.58	20221215	2000	41.50	20230726	2.31	N	021080	500	240 억	2446421	N	N	6	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History