KissMeData/430230/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

50 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	20231031	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5519545	2659	929.72	2090	2090	2065	2690	1450	2070	2075.80	0.00	6	2110	2090	2080	2060	2050	2085	2055	8	620	100	1440	5	1	8004000	166	94.55	1.10	12	0.03	22.00	1884.00	2240	20230703	-7.14	1970	20221201	5.58	2240	-7.14	20230703	1980	5.05	20230102	2240	-7.14	20230703	1970	5.58	20221201	0.06	N	430230	100	8 억	396	N	N	N	N
3	20231031	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5519545	2659	929.72	2090	2090	2065	2690	1450	2070	2075.80	0.00	6	2110	2090	2080	2060	2050	2085	2055	8	620	100	1440	5	1	8004000	166	94.55	1.10	12	0.03	22.00	1884.00	2240	20230703	-7.14	1970	20221201	5.58	2240	-7.14	20230703	1980	5.05	20230102	2240	-7.14	20230703	1970	5.58	20221201	0.06	N	430230	100	8 억	396	N	N	N	N
4	20231031	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	3244400	1561	545.80	2090	2090	2070	2690	1450	2070	2078.41	0.00	0	2110	2090	2080	2060	2050	2085	2055	8	620	100	1440	5	1	8004000	166	94.09	1.10	12	0.02	22.00	1884.00	2240	20230703	-7.59	1970	20221201	5.08	2240	-7.59	20230703	1980	4.55	20230102	2240	-7.59	20230703	1970	5.08	20221201	0.06	N	430230	100	8 억	396	N	N	N	N
5	20231031	131314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	1349520	647	226.22	2090	2090	2070	2690	1450	2070	2085.81	0.00	0	2110	2090	2080	2060	2050	2085	2055	8	620	100	1440	5	1	8004000	167	94.77	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	396	N	N	N	N
6	20231031	121317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	1349520	647	226.22	2090	2090	2070	2690	1450	2070	2085.81	0.00	0	2110	2090	2080	2060	2050	2085	2055	8	620	100	1440	5	1	8004000	167	94.77	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	396	N	N	N	N
7	20231031	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	1349520	647	226.22	2090	2090	2070	2690	1450	2070	2085.81	0.00	0	2110	2090	2080	2060	2050	2085	2055	8	620	100	1440	5	1	8004000	167	94.77	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	396	N	N	N	N
8	20231031	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	1022010	489	170.98	2090	2090	2090	2690	1450	2070	2090.00	0.00	0	2110	2090	2080	2060	2050	2085	2055	8	620	100	1440	5	1	8004000	167	95.00	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억	396	N	N	N	N
9	20231031	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	1022010	489	170.98	2090	2090	2090	2690	1450	2070	2090.00	0.00	0	2110	2090	2080	2060	2050	2085	2055	8	620	100	1440	5	1	8004000	167	95.00	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억	396	N	N	N	N
10	20231030	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	592810	286	3.55	2070	2100	2070	2715	1465	2090	2072.76	0.01	-10	2123	2106	2083	2066	2043	2095	2055	8	625	100	1460	5	1	8004000	166	94.09	1.10	12	0.00	22.00	1884.00	2240	20230703	-7.59	1970	20221201	5.08	2240	-7.59	20230703	1980	4.55	20230102	2240	-7.59	20230703	1970	5.08	20221201	0.06	N	430230	100	8 억	406	N	N	N	N
11	20231030	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	476890	230	2.86	2070	2100	2070	2715	1465	2090	2073.43	0.01	-10	2123	2106	2083	2066	2043	2095	2055	8	625	100	1460	5	1	8004000	167	94.77	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	406	N	N	N	N
12	20231030	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	476890	230	2.86	2070	2100	2070	2715	1465	2090	2073.43	0.01	-10	2123	2106	2083	2066	2043	2095	2055	8	625	100	1460	5	1	8004000	167	94.77	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	406	N	N	N	N
13	20231030	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	476890	230	2.86	2070	2100	2070	2715	1465	2090	2073.43	0.01	-10	2123	2106	2083	2066	2043	2095	2055	8	625	100	1460	5	1	8004000	167	94.77	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	406	N	N	N	N
14	20231030	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	257320	124	1.54	2070	2100	2070	2715	1465	2090	2075.16	0.01	-8	2123	2106	2083	2066	2043	2095	2055	8	625	100	1460	5	1	8004000	167	95.00	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억	406	N	N	N	N
15	20231030	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	257320	124	1.54	2070	2100	2070	2715	1465	2090	2075.16	0.01	-8	2123	2106	2083	2066	2043	2095	2055	8	625	100	1460	5	1	8004000	167	95.00	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억	406	N	N	N	N
16	20231030	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	257320	124	1.54	2070	2100	2070	2715	1465	2090	2075.16	0.01	-8	2123	2106	2083	2066	2043	2095	2055	8	625	100	1460	5	1	8004000	167	95.00	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억	406	N	N	N	N
17	20231030	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	118285	57	0.71	2070	2100	2070	2715	1465	2090	2075.18	0.01	-1	2123	2106	2083	2066	2043	2095	2055	8	625	100	1460	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	406	N	N	N	N
18	20231027	161114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	16670780	8056	210.12	2100	2100	2060	2710	1460	2085	2069.36	0.01	-181	2118	2101	2083	2066	2048	2092	2057	8	625	100	1450	5	1	8004000	167	95.00	1.11	12	0.10	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
19	20231027	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	16356810	7905	206.18	2100	2100	2060	2710	1460	2085	2069.17	0.01	-175	2118	2101	2083	2066	2048	2092	2057	8	625	100	1450	5	1	8004000	166	94.09	1.10	12	0.10	22.00	1884.00	2240	20230703	-7.59	1970	20221201	5.08	2240	-7.59	20230703	1980	4.55	20230102	2240	-7.59	20230703	1970	5.08	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
20	20231027	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	14036950	6790	177.10	2100	2100	2060	2710	1460	2085	2067.30	0.01	-6	2118	2101	2083	2066	2048	2092	2057	8	625	100	1450	5	1	8004000	167	94.77	1.11	12	0.08	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
21	20231027	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	14034865	6789	177.07	2100	2100	2060	2710	1460	2085	2067.29	0.01	-6	2118	2101	2083	2066	2048	2092	2057	8	625	100	1450	5	1	8004000	167	94.77	1.11	12	0.08	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
22	20231027	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	13910000	6729	175.51	2100	2100	2060	2710	1460	2085	2067.17	0.01	-6	2118	2101	2083	2066	2048	2092	2057	8	625	100	1450	5	1	8004000	167	94.77	1.11	12	0.08	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
23	20231027	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	13910000	6729	175.51	2100	2100	2060	2710	1460	2085	2067.17	0.01	-6	2118	2101	2083	2066	2048	2092	2057	8	625	100	1450	5	1	8004000	167	94.77	1.11	12	0.08	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
24	20231027	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	141315	68	1.77	2100	2100	2070	2710	1460	2085	2078.16	0.01	-5	2118	2101	2083	2066	2048	2092	2057	8	625	100	1450	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
25	20231027	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	23100	11	0.29	2100	2100	2100	2710	1460	2085	2100.00	0.01	0	2118	2101	2083	2066	2048	2092	2057	8	625	100	1450	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
26	20231026	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	7952185	3834	131.03	2100	2100	2065	2715	1465	2090	2074.12	0.01	-339	2113	2101	2083	2071	2053	2107	2077	8	625	100	1460	5	1	8004000	167	94.77	1.11	12	0.05	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
27	20231026	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	7950100	3833	131.00	2100	2100	2065	2715	1465	2090	2074.12	0.01	-339	2113	2101	2083	2071	2053	2107	2077	8	625	100	1460	5	1	8004000	167	94.77	1.11	12	0.05	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
28	20231026	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	6812140	3287	112.34	2100	2100	2065	2715	1465	2090	2072.45	0.01	-304	2113	2101	2083	2071	2053	2107	2077	8	625	100	1460	5	1	8004000	167	94.77	1.11	12	0.04	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
29	20231026	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	4807245	2319	79.25	2100	2100	2065	2715	1465	2090	2072.98	0.01	-265	2113	2101	2083	2071	2053	2107	2077	8	625	100	1460	5	1	8004000	166	94.09	1.10	12	0.03	22.00	1884.00	2240	20230703	-7.59	1970	20221201	5.08	2240	-7.59	20230703	1980	4.55	20230102	2240	-7.59	20230703	1970	5.08	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
30	20231026	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-25	5	-1.20	4476245	2159	73.79	2100	2100	2065	2715	1465	2090	2073.30	0.01	-225	2113	2101	2083	2071	2053	2107	2077	8	625	100	1460	5	1	8004000	165	93.86	1.10	12	0.03	22.00	1884.00	2240	20230703	-7.81	1970	20221201	4.82	2240	-7.81	20230703	1980	4.29	20230102	2240	-7.81	20230703	1970	4.82	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
31	20231026	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-25	5	-1.20	2098425	1011	34.55	2100	2100	2065	2715	1465	2090	2075.59	0.01	-108	2113	2101	2083	2071	2053	2107	2077	8	625	100	1460	5	1	8004000	165	93.86	1.10	12	0.01	22.00	1884.00	2240	20230703	-7.81	1970	20221201	4.82	2240	-7.81	20230703	1980	4.29	20230102	2240	-7.81	20230703	1970	4.82	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
32	20231026	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	381455	183	6.25	2100	2100	2065	2715	1465	2090	2084.45	0.01	-31	2113	2101	2083	2071	2053	2107	2077	8	625	100	1460	5	1	8004000	166	94.09	1.10	12	0.00	22.00	1884.00	2240	20230703	-7.59	1970	20221201	5.08	2240	-7.59	20230703	1980	4.55	20230102	2240	-7.59	20230703	1970	5.08	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
33	20231026	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	21000	10	0.34	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	2113	2101	2083	2071	2053	2107	2077	8	625	100	1460	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	412	N	N	N	N
34	20231025	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	6079515	2926	19.67	2070	2095	2065	2735	1475	2105	2077.76	0.00	106	2118	2111	2103	2096	2088	2107	2092	8	630	100	1470	5	1	8004000	167	95.00	1.11	12	0.04	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억	395	N	N	N	N
35	20231025	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	4021175	1938	13.03	2070	2095	2065	2735	1475	2105	2074.91	0.00	17	2118	2111	2103	2096	2088	2107	2092	8	630	100	1470	5	1	8004000	167	95.00	1.11	12	0.02	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억	395	N	N	N	N
36	20231025	141155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	3983555	1920	12.90	2070	2095	2065	2735	1475	2105	2074.77	0.00	9	2118	2111	2103	2096	2088	2107	2092	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.02	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	395	N	N	N	N
37	20231025	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	3943795	1901	12.78	2070	2095	2065	2735	1475	2105	2074.59	0.00	0	2118	2111	2103	2096	2088	2107	2092	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.02	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	395	N	N	N	N
38	20231025	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	3943795	1901	12.78	2070	2095	2065	2735	1475	2105	2074.59	0.00	0	2118	2111	2103	2096	2088	2107	2092	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.02	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	395	N	N	N	N
39	20231025	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	2918735	1411	9.48	2070	2095	2065	2735	1475	2105	2068.56	0.00	0	2118	2111	2103	2096	2088	2107	2092	8	630	100	1470	5	1	8004000	167	94.77	1.11	12	0.02	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	395	N	N	N	N
40	20231025	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	2916650	1410	9.48	2070	2095	2065	2735	1475	2105	2068.55	0.00	0	2118	2111	2103	2096	2088	2107	2092	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.02	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	395	N	N	N	N
41	20231025	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2118	2111	2103	2096	2088	2107	2092	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.00	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	395	N	N	N	N
42	20231024	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	31223155	14878	711.19	2110	2110	2095	2730	1470	2100	2098.61	0.01	-13	2110	2105	2095	2090	2080	2107	2092	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.19	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
43	20231024	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	31223155	14878	711.19	2110	2110	2095	2730	1470	2100	2098.61	0.01	-13	2110	2105	2095	2090	2080	2107	2092	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.19	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
44	20231024	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	20516705	9768	466.92	2110	2110	2095	2730	1470	2100	2100.40	0.01	0	2110	2105	2095	2090	2080	2107	2092	8	630	100	1470	5	1	8004000	168	95.45	1.11	12	0.12	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
45	20231024	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	14943255	7114	340.06	2110	2110	2095	2730	1470	2100	2100.54	0.01	0	2110	2105	2095	2090	2080	2107	2092	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.09	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
46	20231024	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	13922605	6628	316.83	2110	2110	2095	2730	1470	2100	2100.57	0.01	0	2110	2105	2095	2090	2080	2107	2092	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.08	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
47	20231024	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	13890980	6613	316.11	2110	2110	2095	2730	1470	2100	2100.56	0.01	0	2110	2105	2095	2090	2080	2107	2092	8	630	100	1470	5	1	8004000	169	95.91	1.12	12	0.08	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
48	20231024	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	797100	379	18.12	2110	2110	2100	2730	1470	2100	2103.17	0.01	0	2110	2105	2095	2090	2080	2107	2092	8	630	100	1470	5	1	8004000	169	95.91	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
49	20231024	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	21100	10	0.48	2110	2110	2110	2730	1470	2100	2110.00	0.01	0	2110	2105	2095	2090	2080	2107	2092	8	630	100	1470	5	1	8004000	169	95.91	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
50	20231023	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	4377330	2092	43.01	2085	2100	2085	2720	1470	2095	2092.41	0.01	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	8004000	168	95.45	1.11	12	0.03	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
51	20231023	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	4356330	2082	42.80	2085	2100	2085	2720	1470	2095	2092.38	0.01	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	8004000	167	95.00	1.11	12	0.03	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
52	20231023	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	3833830	1832	37.66	2085	2100	2085	2720	1470	2095	2092.70	0.01	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	8004000	168	95.45	1.11	12	0.02	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
53	20231023	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	911375	437	8.98	2085	2095	2085	2720	1470	2095	2085.53	0.01	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
54	20231023	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	905090	434	8.92	2085	2095	2085	2720	1470	2095	2085.46	0.01	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
55	20231023	111121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	905090	434	8.92	2085	2095	2085	2720	1470	2095	2085.46	0.01	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
56	20231023	101113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	508840	244	5.02	2085	2095	2085	2720	1470	2095	2085.41	0.01	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
57	20231023	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
58	20231020	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	10201010	4864	76.04	2080	2100	2080	2735	1475	2105	2097.25	0.01	0	2135	2120	2105	2090	2075	2112	2082	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
59	20231020	151114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	10096260	4814	75.25	2080	2100	2080	2735	1475	2105	2097.27	0.01	0	2135	2120	2105	2090	2075	2112	2082	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
60	20231020	141128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	9048760	4314	67.44	2080	2100	2080	2735	1475	2105	2097.53	0.01	0	2135	2120	2105	2090	2075	2112	2082	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.05	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
61	20231020	131058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	9048760	4314	67.44	2080	2100	2080	2735	1475	2105	2097.53	0.01	0	2135	2120	2105	2090	2075	2112	2082	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.05	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
62	20231020	121108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	9027810	4304	67.28	2080	2100	2080	2735	1475	2105	2097.54	0.01	0	2135	2120	2105	2090	2075	2112	2082	8	630	100	1470	5	1	8004000	167	94.77	1.11	12	0.05	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
63	20231020	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	8423115	4014	62.75	2080	2100	2080	2735	1475	2105	2098.43	0.01	0	2135	2120	2105	2090	2075	2112	2082	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.05	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
64	20231020	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	7287630	3472	54.28	2080	2100	2080	2735	1475	2105	2098.97	0.01	0	2135	2120	2105	2090	2075	2112	2082	8	630	100	1470	5	1	8004000	168	95.45	1.11	12	0.04	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
65	20231020	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	772470	369	5.77	2080	2100	2080	2735	1475	2105	2093.41	0.01	0	2135	2120	2105	2090	2075	2112	2082	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
66	20231019	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	13400620	6397	75.50	2120	2120	2090	2755	1485	2120	2094.83	0.01	0	2140	2130	2115	2105	2090	2135	2110	8	635	100	1480	5	1	8004000	168	95.68	1.12	12	0.08	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
67	20231019	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	12692420	6059	71.51	2120	2120	2090	2755	1485	2120	2094.80	0.01	0	2140	2130	2115	2105	2090	2135	2110	8	635	100	1480	5	1	8004000	168	95.68	1.12	12	0.08	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
68	20231019	141111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	12688210	6057	71.49	2120	2120	2090	2755	1485	2120	2094.80	0.01	0	2140	2130	2115	2105	2090	2135	2110	8	635	100	1480	5	1	8004000	169	96.14	1.12	12	0.08	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
69	20231019	131101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	12688210	6057	71.49	2120	2120	2090	2755	1485	2120	2094.80	0.01	0	2140	2130	2115	2105	2090	2135	2110	8	635	100	1480	5	1	8004000	169	96.14	1.12	12	0.08	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
70	20231019	121109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	12688210	6057	71.49	2120	2120	2090	2755	1485	2120	2094.80	0.01	0	2140	2130	2115	2105	2090	2135	2110	8	635	100	1480	5	1	8004000	169	96.14	1.12	12	0.08	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
71	20231019	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	12688210	6057	71.49	2120	2120	2090	2755	1485	2120	2094.80	0.01	0	2140	2130	2115	2105	2090	2135	2110	8	635	100	1480	5	1	8004000	169	96.14	1.12	12	0.08	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
72	20231019	101057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	1074405	509	6.01	2120	2120	2095	2755	1485	2120	2110.82	0.01	0	2140	2130	2115	2105	2090	2135	2110	8	635	100	1480	5	1	8004000	168	95.45	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
73	20231019	091104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	636000	300	3.54	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	2140	2130	2115	2105	2090	2135	2110	8	635	100	1480	5	1	8004000	170	96.36	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
74	20231018	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	17813330	8473	1934.47	2100	2125	2100	2755	1485	2120	2102.36	0.01	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	8004000	170	96.36	1.13	12	0.11	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
75	20231018	151100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	17491630	8320	1899.54	2100	2125	2100	2755	1485	2120	2102.36	0.01	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	8004000	170	96.36	1.13	12	0.10	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
76	20231018	141044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	14918035	7096	1620.09	2100	2125	2100	2755	1485	2120	2102.32	0.01	1	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	8004000	170	96.36	1.13	12	0.09	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
77	20231018	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	12481705	5938	1355.71	2100	2125	2100	2755	1485	2120	2102.00	0.01	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	8004000	168	95.68	1.12	12	0.07	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
78	20231018	121102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	9985045	4751	1084.70	2100	2125	2100	2755	1485	2120	2101.67	0.01	2	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	8004000	168	95.45	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
79	20231018	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	7819445	3720	849.32	2100	2125	2100	2755	1485	2120	2102.00	0.01	2	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	8004000	168	95.45	1.11	12	0.05	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
80	20231018	101105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	2953020	1404	320.55	2100	2125	2100	2755	1485	2120	2103.29	0.01	2	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	8004000	170	96.36	1.13	12	0.02	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
81	20231018	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	462500	220	50.23	2100	2125	2100	2755	1485	2120	2102.27	0.01	0	2126	2122	2116	2112	2106	2125	2115	8	635	100	1480	5	1	8004000	170	96.59	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억	408	N	N	N	N
82	20231017	161050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	925735	438	3128.57	2120	2120	2110	2745	1485	2115	2113.55	0.01	-3	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	8004000	170	96.36	1.13	12	0.01	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
83	20231017	151058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	925735	438	3128.57	2120	2120	2110	2745	1485	2115	2113.55	0.01	-3	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	8004000	170	96.36	1.13	12	0.01	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
84	20231017	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	805365	381	2721.43	2120	2120	2110	2745	1485	2115	2113.82	0.01	-3	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	8004000	170	96.36	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
85	20231017	131051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	779935	369	2635.71	2120	2120	2110	2745	1485	2115	2113.64	0.01	-3	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	8004000	170	96.36	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
86	20231017	121056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	779935	369	2635.71	2120	2120	2110	2745	1485	2115	2113.64	0.01	-3	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	8004000	170	96.36	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
87	20231017	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	659565	312	2228.57	2120	2120	2110	2745	1485	2115	2113.99	0.01	-3	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	8004000	170	96.36	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
88	20231017	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	401025	190	1357.14	2120	2120	2110	2745	1485	2115	2110.66	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
89	20231017	091050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	21200	10	71.43	2120	2120	2120	2745	1485	2115	2120.00	0.01	0	2121	2117	2111	2107	2101	2120	2110	8	630	100	1480	5	1	8004000	170	96.36	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
90	20231016	161046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	29600	14	0.20	2115	2115	2105	2745	1485	2115	2114.29	0.01	0	2148	2131	2108	2091	2068	2120	2080	8	630	100	1480	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
91	20231016	151047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	29600	14	0.20	2115	2115	2105	2745	1485	2115	2114.29	0.01	0	2148	2131	2108	2091	2068	2120	2080	8	630	100	1480	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
92	20231016	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	29600	14	0.20	2115	2115	2105	2745	1485	2115	2114.29	0.01	0	2148	2131	2108	2091	2068	2120	2080	8	630	100	1480	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
93	20231016	131040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	8450	4	0.06	2115	2115	2105	2745	1485	2115	2112.50	0.01	0	2148	2131	2108	2091	2068	2120	2080	8	630	100	1480	5	1	8004000	168	95.68	1.12	12	0.00	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
94	20231016	121042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2148	2131	2108	2091	2068	2120	2080	8	630	100	1480	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
95	20231016	111036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2148	2131	2108	2091	2068	2120	2080	8	630	100	1480	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
96	20231016	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2148	2131	2108	2091	2068	2120	2080	8	630	100	1480	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
97	20231016	091032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	2148	2131	2108	2091	2068	2120	2080	8	630	100	1480	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	411	N	N	N	N
98	20231012	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	350565	167	15.14	2105	2105	2095	2720	1470	2095	2099.19	0.01	0	2128	2111	2098	2081	2068	2110	2080	8	625	100	1460	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
99	20231012	151039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	350565	167	15.14	2105	2105	2095	2720	1470	2095	2099.19	0.01	0	2128	2111	2098	2081	2068	2110	2080	8	625	100	1460	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
100	20231012	141042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	119565	57	5.17	2105	2105	2095	2720	1470	2095	2097.63	0.01	0	2128	2111	2098	2081	2068	2110	2080	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
101	20231012	131042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	21050	10	0.91	2105	2105	2105	2720	1470	2095	2105.00	0.01	0	2128	2111	2098	2081	2068	2110	2080	8	625	100	1460	5	1	8004000	168	95.68	1.12	12	0.00	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
102	20231012	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	2128	2111	2098	2081	2068	2110	2080	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
103	20231012	111050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	2128	2111	2098	2081	2068	2110	2080	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
104	20231012	101042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	2128	2111	2098	2081	2068	2110	2080	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
105	20231012	091050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	2128	2111	2098	2081	2068	2110	2080	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
106	20231011	161037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	2304510	1103	16.39	2095	2115	2085	2720	1470	2095	2089.31	0.01	184	2125	2110	2095	2080	2065	2117	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
107	20231011	151044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	20	2	0.95	2300320	1101	16.36	2095	2115	2085	2720	1470	2095	2089.30	0.01	184	2125	2110	2095	2080	2065	2117	2087	8	625	100	1460	5	1	8004000	169	96.14	1.12	12	0.01	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
108	20231011	141046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1518510	728	10.82	2095	2095	2085	2720	1470	2095	2085.87	0.01	184	2125	2110	2095	2080	2065	2117	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
109	20231011	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1388880	666	9.90	2095	2095	2085	2720	1470	2095	2085.41	0.01	184	2125	2110	2095	2080	2065	2117	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
110	20231011	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	1269935	609	9.05	2095	2095	2085	2720	1470	2095	2085.28	0.01	137	2125	2110	2095	2080	2065	2117	2087	8	625	100	1460	5	1	8004000	167	94.77	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.92	1970	20221201	5.84	2240	-6.92	20230703	1980	5.30	20230102	2240	-6.92	20230703	1970	5.84	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
111	20231011	111049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1171890	562	8.35	2095	2095	2085	2720	1470	2095	2085.21	0.01	100	2125	2110	2095	2080	2065	2117	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
112	20231011	101041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1171890	562	8.35	2095	2095	2085	2720	1470	2095	2085.21	0.01	100	2125	2110	2095	2080	2065	2117	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
113	20231011	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	2125	2110	2095	2080	2065	2117	2087	8	625	100	1460	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	414	N	N	N	N
114	20231010	161648	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	14031460	6729	579.59	2085	2110	2080	2740	1480	2110	2085.22	0.01	-11	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	8004000	168	95.23	1.11	12	0.08	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억	425	N	N	N	N
115	20231010	151029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	13926710	6679	575.28	2085	2110	2080	2740	1480	2110	2085.15	0.01	-11	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	8004000	168	95.45	1.11	12	0.08	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	425	N	N	N	N
116	20231010	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	11085715	5315	457.80	2085	2110	2080	2740	1480	2110	2085.74	0.01	-11	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.07	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	425	N	N	N	N
117	20231010	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	8083775	3876	333.85	2085	2110	2080	2740	1480	2110	2085.60	0.01	-10	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.05	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	425	N	N	N	N
118	20231010	121026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	4804310	2302	198.28	2085	2110	2080	2740	1480	2110	2087.02	0.01	-1	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	8004000	168	95.45	1.11	12	0.03	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	425	N	N	N	N
119	20231010	111007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	1665465	797	68.65	2085	2110	2085	2740	1480	2110	2089.67	0.01	-2	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	8004000	168	95.45	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	425	N	N	N	N
120	20231010	101017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	217070	104	8.96	2085	2110	2085	2740	1480	2110	2087.21	0.01	-4	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	8004000	169	95.91	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억	425	N	N	N	N
121	20231010	091011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	2116	2112	2106	2102	2096	2115	2105	8	630	100	1470	5	1	8004000	169	95.91	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억	425	N	N	N	N
122	20231006	161020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2448430	1161	156.89	2105	2110	2100	2735	1475	2105	2108.90	0.01	-31	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	8004000	169	95.91	1.12	12	0.01	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억	456	N	N	N	N
123	20231006	151005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2448430	1161	156.89	2105	2110	2100	2735	1475	2105	2108.90	0.01	-31	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	8004000	169	95.91	1.12	12	0.01	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억	456	N	N	N	N
124	20231006	141007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2448430	1161	156.89	2105	2110	2100	2735	1475	2105	2108.90	0.01	-31	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	8004000	169	95.91	1.12	12	0.01	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억	456	N	N	N	N
125	20231006	130955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	273025	130	17.57	2105	2105	2100	2735	1475	2105	2100.19	0.01	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억	456	N	N	N	N
126	20231006	120956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.00	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	456	N	N	N	N
127	20231006	110947	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.00	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	456	N	N	N	N
128	20231006	100954	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.00	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	456	N	N	N	N
129	20231006	090946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	2111	2107	2106	2102	2101	2107	2102	8	630	100	1470	5	1	8004000	168	95.68	1.12	12	0.00	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억	456	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History