KissMeData/471050/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

64 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161452	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	15911000	7514	405.07	2120	2145	2115	2755	1485	2120	2117.51	0.31	549	2150	2135	2125	2110	2100	2132	2107	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.12	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18554	N	N	N	N
3	20241031	151514	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	15911000	7514	405.07	2120	2145	2115	2755	1485	2120	2117.51	0.31	549	2150	2135	2125	2110	2100	2132	2107	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.12	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18554	N	N	N	N
4	20241031	141512	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	15708650	7419	399.95	2120	2145	2115	2755	1485	2120	2117.35	0.31	549	2150	2135	2125	2110	2100	2132	2107	6	635	100	1480	5	1	6060000	128	-35.85	1.28	12	0.12	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	18554	N	N	N	N
5	20241031	131514	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3846345	1814	97.79	2120	2145	2120	2755	1485	2120	2120.37	0.31	49	2150	2135	2125	2110	2100	2132	2107	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.03	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18554	N	N	N	N
6	20241031	121509	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	2362345	1114	60.05	2120	2145	2120	2755	1485	2120	2120.60	0.31	49	2150	2135	2125	2110	2100	2132	2107	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18554	N	N	N	N
7	20241031	111509	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	1172415	553	29.81	2120	2145	2120	2755	1485	2120	2120.10	0.31	49	2150	2135	2125	2110	2100	2132	2107	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18554	N	N	N	N
8	20241031	101512	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	1166025	550	29.65	2120	2145	2120	2755	1485	2120	2120.05	0.31	49	2150	2135	2125	2110	2100	2132	2107	6	635	100	1480	5	1	6060000	130	-36.36	1.30	12	0.01	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18554	N	N	N	N
9	20241031	091509	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	1163880	549	29.60	2120	2120	2120	2755	1485	2120	2120.00	0.31	49	2150	2135	2125	2110	2100	2132	2107	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.01	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18554	N	N	N	N
10	20241030	161503	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3932955	1855	48.85	2120	2140	2115	2755	1485	2120	2120.19	0.31	409	2156	2137	2126	2107	2096	2147	2117	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.03	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18555	N	N	N	N
11	20241030	151541	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3875650	1828	48.14	2120	2140	2115	2755	1485	2120	2120.16	0.31	430	2156	2137	2126	2107	2096	2147	2117	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.03	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18555	N	N	N	N
12	20241030	141514	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3875650	1828	48.14	2120	2140	2115	2755	1485	2120	2120.16	0.31	430	2156	2137	2126	2107	2096	2147	2117	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.03	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18555	N	N	N	N
13	20241030	131520	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	1861650	878	23.12	2120	2140	2115	2755	1485	2120	2120.33	0.31	430	2156	2137	2126	2107	2096	2147	2117	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18555	N	N	N	N
14	20241030	121540	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	1011650	478	12.59	2120	2140	2115	2755	1485	2120	2116.42	0.31	430	2156	2137	2126	2107	2096	2147	2117	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18555	N	N	N	N
15	20241030	111516	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	1001000	473	12.46	2120	2140	2115	2755	1485	2120	2116.28	0.31	430	2156	2137	2126	2107	2096	2147	2117	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18555	N	N	N	N
16	20241030	101504	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	964695	456	12.01	2120	2140	2115	2755	1485	2120	2115.56	0.31	432	2156	2137	2126	2107	2096	2147	2117	6	635	100	1480	5	1	6060000	130	-36.27	1.30	12	0.01	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18555	N	N	N	N
17	20241030	091514	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	960430	454	11.96	2120	2120	2115	2755	1485	2120	2115.48	0.31	431	2156	2137	2126	2107	2096	2147	2117	6	635	100	1480	5	1	6060000	128	-35.85	1.28	12	0.01	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	18555	N	N	N	N
18	20241029	161417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	8080995	3797	92.34	2115	2145	2115	2760	1490	2125	2128.26	0.31	-3	2148	2136	2128	2116	2108	2142	2122	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.06	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18558	N	N	N	N
19	20241029	151438	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	8066150	3790	92.17	2115	2145	2115	2760	1490	2125	2128.27	0.31	4	2148	2136	2128	2116	2108	2142	2122	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.06	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18558	N	N	N	N
20	20241029	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2719900	1280	31.13	2115	2145	2115	2760	1490	2125	2124.92	0.31	4	2148	2136	2128	2116	2108	2142	2122	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18558	N	N	N	N
21	20241029	131425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2719900	1280	31.13	2115	2145	2115	2760	1490	2125	2124.92	0.31	4	2148	2136	2128	2116	2108	2142	2122	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18558	N	N	N	N
22	20241029	121426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1030525	485	11.79	2115	2145	2115	2760	1490	2125	2124.79	0.31	4	2148	2136	2128	2116	2108	2142	2122	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18558	N	N	N	N
23	20241029	111451	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1026275	483	11.75	2115	2145	2115	2760	1490	2125	2124.79	0.31	4	2148	2136	2128	2116	2108	2142	2122	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18558	N	N	N	N
24	20241029	101424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	144400	68	1.65	2115	2145	2115	2760	1490	2125	2123.53	0.31	4	2148	2136	2128	2116	2108	2142	2122	6	635	100	1480	5	1	6060000	130	-36.27	1.30	12	0.00	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18558	N	N	N	N
25	20241028	161403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	8765155	4112	5.82	2120	2140	2120	2755	1485	2120	2131.60	0.31	-15	2150	2135	2120	2105	2090	2135	2105	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.07	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18554	N	N	N	N
26	20241028	151422	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	6536030	3063	4.34	2120	2140	2120	2755	1485	2120	2133.87	0.31	-13	2150	2135	2120	2105	2090	2135	2105	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.05	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18554	N	N	N	N
27	20241028	141424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	5522395	2586	3.66	2120	2140	2120	2755	1485	2120	2135.50	0.31	3	2150	2135	2120	2105	2090	2135	2105	6	635	100	1480	5	1	6060000	129	-36.19	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.15	2060	20240125	3.64	6500	-67.15	20240124	2060	3.64	20240125	6500	-67.15	20240124	2060	3.64	20240125	N	471050	100	6 억	18554	N	N	N	N
28	20241028	131417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	5522395	2586	3.66	2120	2140	2120	2755	1485	2120	2135.50	0.31	3	2150	2135	2120	2105	2090	2135	2105	6	635	100	1480	5	1	6060000	129	-36.19	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.15	2060	20240125	3.64	6500	-67.15	20240124	2060	3.64	20240125	6500	-67.15	20240124	2060	3.64	20240125	N	471050	100	6 억	18554	N	N	N	N
29	20241028	121418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	4423745	2069	2.93	2120	2140	2120	2755	1485	2120	2138.11	0.31	4	2150	2135	2120	2105	2090	2135	2105	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.03	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18554	N	N	N	N
30	20241028	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	4419495	2067	2.93	2120	2140	2120	2755	1485	2120	2138.12	0.31	4	2150	2135	2120	2105	2090	2135	2105	6	635	100	1480	5	1	6060000	130	-36.27	1.30	12	0.03	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18554	N	N	N	N
31	20241028	101403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	2269555	1061	1.50	2120	2140	2120	2755	1485	2120	2139.07	0.31	5	2150	2135	2120	2105	2090	2135	2105	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18554	N	N	N	N
32	20241028	091414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	10600	5	0.01	2120	2120	2120	2755	1485	2120	2120.00	0.31	5	2150	2135	2120	2105	2090	2135	2105	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.00	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18554	N	N	N	N
33	20241025	161414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	149171900	70596	170.85	2120	2135	2105	2755	1485	2120	2113.04	0.29	1717	2153	2136	2128	2111	2103	2132	2107	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	1.16	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	17837	N	N	N	N
34	20241025	151420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	149161300	70591	170.84	2120	2135	2105	2755	1485	2120	2113.04	0.29	1717	2153	2136	2128	2111	2103	2132	2107	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	1.16	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	17837	N	N	N	N
35	20241025	141416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	145979010	69083	167.19	2120	2120	2105	2755	1485	2120	2113.10	0.29	1718	2153	2136	2128	2111	2103	2132	2107	6	635	100	1480	5	1	6060000	128	-35.68	1.27	12	1.14	-59.00	1652.00	6500	20240124	-67.62	2060	20240125	2.18	6500	-67.62	20240124	2060	2.18	20240125	6500	-67.62	20240124	2060	2.18	20240125	N	471050	100	6 억	17837	N	N	N	N
36	20241025	131417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	118056875	55831	135.12	2120	2120	2105	2755	1485	2120	2114.54	0.29	1718	2153	2136	2128	2111	2103	2132	2107	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.92	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	17837	N	N	N	N
37	20241025	121421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	117696475	55661	134.71	2120	2120	2105	2755	1485	2120	2114.52	0.29	1718	2153	2136	2128	2111	2103	2132	2107	6	635	100	1480	5	1	6060000	128	-35.85	1.28	12	0.92	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	17837	N	N	N	N
38	20241025	111415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	117652060	55640	134.66	2120	2120	2105	2755	1485	2120	2114.52	0.29	1718	2153	2136	2128	2111	2103	2132	2107	6	635	100	1480	5	1	6060000	128	-35.85	1.28	12	0.92	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	17837	N	N	N	N
39	20241025	101414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	106186720	50219	121.54	2120	2120	2105	2755	1485	2120	2114.47	0.29	1718	2153	2136	2128	2111	2103	2132	2107	6	635	100	1480	5	1	6060000	128	-35.85	1.28	12	0.83	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	17837	N	N	N	N
40	20241025	091418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	32169435	15205	36.80	2120	2120	2115	2755	1485	2120	2115.71	0.29	1076	2153	2136	2128	2111	2103	2132	2107	6	635	100	1480	5	1	6060000	128	-35.85	1.28	12	0.25	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	17837	N	N	N	N
41	20241024	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-20	5	-0.93	88054030	41320	219.89	2125	2145	2120	2780	1500	2140	2131.03	0.29	1025	2156	2147	2136	2127	2116	2142	2122	6	640	100	1490	5	1	6060000	128	-35.93	1.28	12	0.68	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	17812	N	N	N	N
42	20241024	151401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	74180500	34780	185.09	2125	2145	2120	2780	1500	2140	2132.85	0.29	996	2156	2147	2136	2127	2116	2142	2122	6	640	100	1490	5	1	6060000	129	-36.10	1.29	12	0.57	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	17812	N	N	N	N
43	20241024	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	55348245	25979	138.25	2125	2145	2120	2780	1500	2140	2130.50	0.29	998	2156	2147	2136	2127	2116	2142	2122	6	640	100	1490	5	1	6060000	130	-36.36	1.30	12	0.43	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	17812	N	N	N	N
44	20241024	131359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	51470085	24171	128.63	2125	2145	2120	2780	1500	2140	2129.41	0.29	998	2156	2147	2136	2127	2116	2142	2122	6	640	100	1490	5	1	6060000	130	-36.36	1.30	12	0.40	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	17812	N	N	N	N
45	20241024	121351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	51470085	24171	128.63	2125	2145	2120	2780	1500	2140	2129.41	0.29	998	2156	2147	2136	2127	2116	2142	2122	6	640	100	1490	5	1	6060000	130	-36.36	1.30	12	0.40	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	17812	N	N	N	N
46	20241024	111353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	51470085	24171	128.63	2125	2145	2120	2780	1500	2140	2129.41	0.29	998	2156	2147	2136	2127	2116	2142	2122	6	640	100	1490	5	1	6060000	130	-36.36	1.30	12	0.40	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	17812	N	N	N	N
47	20241024	101224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	50586400	23759	126.44	2125	2140	2120	2780	1500	2140	2129.15	0.29	998	2156	2147	2136	2127	2116	2142	2122	6	640	100	1490	5	1	6060000	130	-36.27	1.30	12	0.39	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	17812	N	N	N	N
48	20241024	091511	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	28471640	13425	71.44	2125	2125	2120	2780	1500	2140	2120.79	0.29	1000	2156	2147	2136	2127	2116	2142	2122	6	640	100	1490	5	1	6060000	129	-36.02	1.29	12	0.22	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	17812	N	N	N	N
49	20241023	161356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	40038765	18791	2097.21	2145	2145	2125	2785	1505	2145	2130.74	0.30	-189	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	6060000	130	-36.27	1.30	12	0.31	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18473	N	N	N	N
50	20241023	151426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	39722125	18642	2080.58	2145	2145	2125	2785	1505	2145	2130.79	0.30	-189	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	6060000	129	-36.10	1.29	12	0.31	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18473	N	N	N	N
51	20241023	141429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	34570780	16218	1810.04	2145	2145	2125	2785	1505	2145	2131.63	0.30	-203	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	6060000	129	-36.02	1.29	12	0.27	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18473	N	N	N	N
52	20241023	131408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	28389930	13316	1486.16	2145	2145	2125	2785	1505	2145	2132.02	0.30	-239	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	6060000	129	-36.02	1.29	12	0.22	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18473	N	N	N	N
53	20241023	121403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	20762725	9730	1085.94	2145	2145	2125	2785	1505	2145	2133.89	0.30	-121	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	6060000	129	-36.10	1.29	12	0.16	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18473	N	N	N	N
54	20241023	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	14984605	7013	782.70	2145	2145	2125	2785	1505	2145	2136.69	0.30	38	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	6060000	129	-36.02	1.29	12	0.12	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18473	N	N	N	N
55	20241023	101401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	1834690	863	96.32	2145	2145	2125	2785	1505	2145	2125.94	0.30	43	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	6060000	129	-36.02	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18473	N	N	N	N
56	20241023	091401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.30	0	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	6060000	130	-36.36	1.30	12	0.00	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18473	N	N	N	N
57	20241022	161345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	1914475	896	17.80	2125	2150	2125	2785	1505	2145	2136.69	0.31	-120	2201	2172	2146	2117	2091	2187	2132	6	640	100	1500	5	1	6060000	130	-36.36	1.30	12	0.01	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18593	N	N	N	N
58	20241022	151404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	1914475	896	17.80	2125	2150	2125	2785	1505	2145	2136.69	0.31	-120	2201	2172	2146	2117	2091	2187	2132	6	640	100	1500	5	1	6060000	130	-36.36	1.30	12	0.01	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18593	N	N	N	N
59	20241022	141403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	1914475	896	17.80	2125	2150	2125	2785	1505	2145	2136.69	0.31	-120	2201	2172	2146	2117	2091	2187	2132	6	640	100	1500	5	1	6060000	130	-36.36	1.30	12	0.01	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18593	N	N	N	N
60	20241022	131402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	1704290	798	15.86	2125	2150	2125	2785	1505	2145	2135.70	0.31	-120	2201	2172	2146	2117	2091	2187	2132	6	640	100	1500	5	1	6060000	130	-36.36	1.30	12	0.01	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18593	N	N	N	N
61	20241022	121358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	1504805	705	14.01	2125	2150	2125	2785	1505	2145	2134.48	0.31	-120	2201	2172	2146	2117	2091	2187	2132	6	640	100	1500	5	1	6060000	130	-36.36	1.30	12	0.01	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18593	N	N	N	N
62	20241022	111353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	1301040	610	12.12	2125	2150	2125	2785	1505	2145	2132.85	0.31	-118	2201	2172	2146	2117	2091	2187	2132	6	640	100	1500	5	1	6060000	130	-36.27	1.30	12	0.01	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18593	N	N	N	N
63	20241022	101355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	1075400	505	10.03	2125	2150	2125	2785	1505	2145	2129.50	0.31	-95	2201	2172	2146	2117	2091	2187	2132	6	640	100	1500	5	1	6060000	130	-36.44	1.30	12	0.01	-59.00	1652.00	6500	20240124	-66.92	2060	20240125	4.37	6500	-66.92	20240124	2060	4.37	20240125	6500	-66.92	20240124	2060	4.37	20240125	N	471050	100	6 억	18593	N	N	N	N
64	20241022	091355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	210600	99	1.97	2125	2130	2125	2785	1505	2145	2127.27	0.31	-94	2201	2172	2146	2117	2091	2187	2132	6	640	100	1500	5	1	6060000	129	-36.10	1.29	12	0.00	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18593	N	N	N	N
65	20241021	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	20	2	0.94	10774900	5033	136.88	2120	2175	2120	2760	1490	2125	2140.85	0.31	1149	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	6060000	130	-36.36	1.30	12	0.08	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18642	N	N	N	N
66	20241021	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	20	2	0.94	9702450	4533	123.28	2120	2175	2120	2760	1490	2125	2140.40	0.31	1149	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	6060000	130	-36.36	1.30	12	0.07	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18642	N	N	N	N
67	20241021	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	7193740	3363	91.46	2120	2175	2120	2760	1490	2125	2139.08	0.31	-21	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	6060000	130	-36.27	1.30	12	0.06	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18642	N	N	N	N
68	20241021	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	2008640	940	25.56	2120	2175	2120	2760	1490	2125	2136.85	0.31	-21	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18642	N	N	N	N
69	20241021	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1425140	666	18.11	2120	2175	2120	2760	1490	2125	2139.85	0.31	-21	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18642	N	N	N	N
70	20241021	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	1382515	646	17.57	2120	2175	2120	2760	1490	2125	2140.12	0.31	-21	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	6060000	130	-36.27	1.30	12	0.01	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18642	N	N	N	N
71	20241021	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	1382515	646	17.57	2120	2175	2120	2760	1490	2125	2140.12	0.31	-21	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	6060000	130	-36.27	1.30	12	0.01	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18642	N	N	N	N
72	20241021	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	87005	41	1.12	2120	2145	2120	2760	1490	2125	2122.07	0.31	-4	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.00	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18642	N	N	N	N
73	20241018	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	7826455	3677	74.33	2130	2135	2125	2775	1495	2135	2128.49	0.31	833	2155	2145	2135	2125	2115	2150	2130	6	640	100	1490	5	1	6060000	129	-36.02	1.29	12	0.06	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18809	N	N	N	N
74	20241018	151418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	7552330	3548	71.72	2130	2135	2125	2775	1495	2135	2128.62	0.31	962	2155	2145	2135	2125	2115	2150	2130	6	640	100	1490	5	1	6060000	129	-36.02	1.29	12	0.06	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18809	N	N	N	N
75	20241018	141417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	5437580	2554	51.63	2130	2135	2125	2775	1495	2135	2129.04	0.31	962	2155	2145	2135	2125	2115	2150	2130	6	640	100	1490	5	1	6060000	129	-36.19	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.15	2060	20240125	3.64	6500	-67.15	20240124	2060	3.64	20240125	6500	-67.15	20240124	2060	3.64	20240125	N	471050	100	6 억	18809	N	N	N	N
76	20241018	131359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	3281230	1544	31.21	2130	2135	2125	2775	1495	2135	2125.15	0.31	962	2155	2145	2135	2125	2115	2150	2130	6	640	100	1490	5	1	6060000	129	-36.10	1.29	12	0.03	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18809	N	N	N	N
77	20241018	121413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	3257830	1533	30.99	2130	2135	2125	2775	1495	2135	2125.13	0.31	962	2155	2145	2135	2125	2115	2150	2130	6	640	100	1490	5	1	6060000	129	-36.02	1.29	12	0.03	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18809	N	N	N	N
78	20241018	111406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	3151580	1483	29.98	2130	2135	2125	2775	1495	2135	2125.14	0.31	962	2155	2145	2135	2125	2115	2150	2130	6	640	100	1490	5	1	6060000	129	-36.02	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18809	N	N	N	N
79	20241018	101353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	3121830	1469	29.69	2130	2135	2125	2775	1495	2135	2125.14	0.31	962	2155	2145	2135	2125	2115	2150	2130	6	640	100	1490	5	1	6060000	129	-36.02	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18809	N	N	N	N
80	20241018	091350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	2025205	953	19.26	2130	2130	2125	2775	1495	2135	2125.08	0.31	914	2155	2145	2135	2125	2115	2150	2130	6	640	100	1490	5	1	6060000	129	-36.02	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18809	N	N	N	N
81	20241017	161345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	10531760	4947	221.94	2130	2145	2125	2765	1495	2130	2128.92	0.31	129	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	6060000	129	-36.19	1.29	12	0.08	-59.00	1652.00	6500	20240124	-67.15	2060	20240125	3.64	6500	-67.15	20240124	2060	3.64	20240125	6500	-67.15	20240124	2060	3.64	20240125	N	471050	100	6 억	18680	N	N	N	N
82	20241017	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	10529625	4946	221.89	2130	2145	2125	2765	1495	2130	2128.92	0.31	129	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	6060000	129	-36.02	1.29	12	0.08	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18680	N	N	N	N
83	20241017	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	6262725	2940	131.90	2130	2145	2125	2765	1495	2130	2130.18	0.31	129	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	6060000	129	-36.10	1.29	12	0.05	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18680	N	N	N	N
84	20241017	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	6228640	2924	131.18	2130	2145	2125	2765	1495	2130	2130.18	0.31	129	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	6060000	129	-36.10	1.29	12	0.05	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18680	N	N	N	N
85	20241017	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5163640	2424	108.75	2130	2145	2125	2765	1495	2130	2130.21	0.31	152	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	6060000	129	-36.10	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18680	N	N	N	N
86	20241017	111353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5163640	2424	108.75	2130	2145	2125	2765	1495	2130	2130.21	0.31	152	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	6060000	129	-36.10	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18680	N	N	N	N
87	20241017	101349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	558605	262	11.75	2130	2145	2130	2765	1495	2130	2132.08	0.31	0	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	6060000	129	-36.10	1.29	12	0.00	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18680	N	N	N	N
88	20241017	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	211325	99	4.44	2130	2145	2130	2765	1495	2130	2134.60	0.31	1	2153	2141	2128	2116	2103	2147	2122	6	635	100	1490	5	1	6060000	130	-36.36	1.30	12	0.00	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18680	N	N	N	N
89	20241016	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	4742830	2229	79.21	2115	2140	2115	2760	1490	2125	2127.78	0.31	-12	2161	2142	2126	2107	2091	2152	2117	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18692	N	N	N	N
90	20241016	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	4610770	2167	77.01	2115	2140	2115	2760	1490	2125	2127.72	0.31	50	2161	2142	2126	2107	2091	2152	2117	6	635	100	1480	5	1	6060000	129	-36.19	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.15	2060	20240125	3.64	6500	-67.15	20240124	2060	3.64	20240125	6500	-67.15	20240124	2060	3.64	20240125	N	471050	100	6 억	18692	N	N	N	N
91	20241016	141344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4587330	2156	76.62	2115	2140	2115	2760	1490	2125	2127.70	0.31	55	2161	2142	2126	2107	2091	2152	2117	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18692	N	N	N	N
92	20241016	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4587330	2156	76.62	2115	2140	2115	2760	1490	2125	2127.70	0.31	55	2161	2142	2126	2107	2091	2152	2117	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18692	N	N	N	N
93	20241016	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	4578830	2152	76.47	2115	2140	2115	2760	1490	2125	2127.71	0.31	55	2161	2142	2126	2107	2091	2152	2117	6	635	100	1480	5	1	6060000	130	-36.27	1.30	12	0.04	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18692	N	N	N	N
94	20241016	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	4578830	2152	76.47	2115	2140	2115	2760	1490	2125	2127.71	0.31	55	2161	2142	2126	2107	2091	2152	2117	6	635	100	1480	5	1	6060000	130	-36.27	1.30	12	0.04	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18692	N	N	N	N
95	20241016	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1871495	881	31.31	2115	2130	2115	2760	1490	2125	2124.28	0.31	-7	2161	2142	2126	2107	2091	2152	2117	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18692	N	N	N	N
96	20241016	091339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	239350	113	4.02	2115	2130	2115	2760	1490	2125	2118.14	0.31	-7	2161	2142	2126	2107	2091	2152	2117	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.00	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18692	N	N	N	N
97	20241015	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	5983625	2814	111.62	2120	2145	2110	2755	1485	2120	2126.38	0.31	-47	2153	2136	2123	2106	2093	2145	2115	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.05	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18739	N	N	N	N
98	20241015	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	4802270	2261	89.69	2120	2145	2110	2755	1485	2120	2123.96	0.31	-46	2153	2136	2123	2106	2093	2145	2115	6	635	100	1480	5	1	6060000	130	-36.27	1.30	12	0.04	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18739	N	N	N	N
99	20241015	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	3199920	1507	59.78	2120	2125	2110	2755	1485	2120	2123.37	0.31	-42	2153	2136	2123	2106	2093	2145	2115	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18739	N	N	N	N
100	20241015	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	2483795	1170	46.41	2120	2125	2110	2755	1485	2120	2122.90	0.31	-42	2153	2136	2123	2106	2093	2145	2115	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18739	N	N	N	N
101	20241015	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	2483795	1170	46.41	2120	2125	2110	2755	1485	2120	2122.90	0.31	-42	2153	2136	2123	2106	2093	2145	2115	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18739	N	N	N	N
102	20241015	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	2271295	1070	42.44	2120	2125	2110	2755	1485	2120	2122.71	0.31	-42	2153	2136	2123	2106	2093	2145	2115	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18739	N	N	N	N
103	20241015	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	154350	73	2.90	2120	2120	2110	2755	1485	2120	2114.38	0.31	-42	2153	2136	2123	2106	2093	2145	2115	6	635	100	1480	5	1	6060000	128	-35.85	1.28	12	0.00	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	18739	N	N	N	N
104	20241015	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.31	0	2153	2136	2123	2106	2093	2145	2115	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.00	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18739	N	N	N	N
105	20241014	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	5339575	2521	94.49	2110	2140	2110	2760	1490	2125	2118.04	0.31	-37	2155	2140	2130	2115	2105	2147	2122	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.04	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18776	N	N	N	N
106	20241014	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4792615	2263	84.82	2110	2140	2110	2760	1490	2125	2117.81	0.31	48	2155	2140	2130	2115	2105	2147	2122	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18776	N	N	N	N
107	20241014	141316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	4343165	2051	76.87	2110	2140	2110	2760	1490	2125	2117.58	0.31	48	2155	2140	2130	2115	2105	2147	2122	6	635	100	1480	5	1	6060000	129	-36.10	1.29	12	0.03	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18776	N	N	N	N
108	20241014	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4341035	2050	76.84	2110	2140	2110	2760	1490	2125	2117.58	0.31	48	2155	2140	2130	2115	2105	2147	2122	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.03	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18776	N	N	N	N
109	20241014	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	3499395	1653	61.96	2110	2140	2110	2760	1490	2125	2117.00	0.31	-37	2155	2140	2130	2115	2105	2147	2122	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.03	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18776	N	N	N	N
110	20241014	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	3478195	1643	61.58	2110	2140	2110	2760	1490	2125	2116.98	0.31	-37	2155	2140	2130	2115	2105	2147	2122	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.03	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18776	N	N	N	N
111	20241014	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	2248190	1063	39.84	2110	2140	2110	2760	1490	2125	2114.95	0.31	-33	2155	2140	2130	2115	2105	2147	2122	6	635	100	1480	5	1	6060000	129	-36.19	1.29	12	0.02	-59.00	1652.00	6500	20240124	-67.15	2060	20240125	3.64	6500	-67.15	20240124	2060	3.64	20240125	6500	-67.15	20240124	2060	3.64	20240125	N	471050	100	6 억	18776	N	N	N	N
112	20241014	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	642885	304	11.39	2110	2140	2110	2760	1490	2125	2114.75	0.31	-32	2155	2140	2130	2115	2105	2147	2122	6	635	100	1480	5	1	6060000	128	-35.85	1.28	12	0.01	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	18776	N	N	N	N
113	20241011	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	5656290	2668	63.19	2120	2145	2120	2755	1485	2120	2120.05	0.31	-2413	2146	2132	2126	2112	2106	2130	2110	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18789	N	N	N	N
114	20241011	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	5626540	2654	62.86	2120	2145	2120	2755	1485	2120	2120.02	0.31	-2402	2146	2132	2126	2112	2106	2130	2110	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18789	N	N	N	N
115	20241011	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	5611685	2647	62.70	2120	2145	2120	2755	1485	2120	2120.02	0.31	-2402	2146	2132	2126	2112	2106	2130	2110	6	635	100	1480	5	1	6060000	130	-36.27	1.30	12	0.04	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18789	N	N	N	N
116	20241011	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5607400	2645	62.65	2120	2120	2120	2755	1485	2120	2120.00	0.31	-2400	2146	2132	2126	2112	2106	2130	2110	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.04	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18789	N	N	N	N
117	20241011	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5596800	2640	62.53	2120	2120	2120	2755	1485	2120	2120.00	0.31	-2400	2146	2132	2126	2112	2106	2130	2110	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.04	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18789	N	N	N	N
118	20241011	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4443520	2096	49.64	2120	2120	2120	2755	1485	2120	2120.00	0.31	-1860	2146	2132	2126	2112	2106	2130	2110	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.03	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18789	N	N	N	N
119	20241011	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	1886800	890	21.08	2120	2120	2120	2755	1485	2120	2120.00	0.31	-660	2146	2132	2126	2112	2106	2130	2110	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.01	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18789	N	N	N	N
120	20241011	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.31	0	2146	2132	2126	2112	2106	2130	2110	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.00	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18789	N	N	N	N
121	20241010	161334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	8976705	4222	192.96	2130	2140	2120	2765	1495	2130	2126.17	0.31	11	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	6060000	128	-35.93	1.28	12	0.07	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18778	N	N	N	N
122	20241010	151355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	6122865	2876	131.44	2130	2140	2125	2765	1495	2130	2128.95	0.31	11	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	6060000	129	-36.10	1.29	12	0.05	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18778	N	N	N	N
123	20241010	141349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	5997195	2817	128.75	2130	2140	2125	2765	1495	2130	2128.93	0.31	11	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	6060000	130	-36.27	1.30	12	0.05	-59.00	1652.00	6500	20240124	-67.08	2060	20240125	3.88	6500	-67.08	20240124	2060	3.88	20240125	6500	-67.08	20240124	2060	3.88	20240125	N	471050	100	6 억	18778	N	N	N	N
124	20241010	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5995055	2816	128.70	2130	2130	2125	2765	1495	2130	2128.93	0.31	12	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	6060000	129	-36.02	1.29	12	0.05	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18778	N	N	N	N
125	20241010	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5740055	2696	123.22	2130	2130	2125	2765	1495	2130	2129.10	0.31	12	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	6060000	129	-36.02	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18778	N	N	N	N
126	20241010	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4176930	1961	89.63	2130	2130	2130	2765	1495	2130	2130.00	0.31	12	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	6060000	129	-36.10	1.29	12	0.03	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18778	N	N	N	N
127	20241010	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4174800	1960	89.58	2130	2130	2130	2765	1495	2130	2130.00	0.31	12	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	6060000	129	-36.10	1.29	12	0.03	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18778	N	N	N	N
128	20241010	091346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.31	0	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	6060000	129	-36.10	1.29	12	0.00	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18778	N	N	N	N
129	20241008	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-30	5	-1.39	4665765	2188	107.78	2160	2160	2130	2805	1515	2160	2132.43	0.31	-14	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	6060000	129	-36.10	1.29	12	0.04	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18792	N	N	N	N
130	20241008	151342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	4038330	1895	93.35	2160	2160	2130	2805	1515	2160	2131.04	0.31	-2	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	6060000	130	-36.44	1.30	12	0.03	-59.00	1652.00	6500	20240124	-66.92	2060	20240125	4.37	6500	-66.92	20240124	2060	4.37	20240125	6500	-66.92	20240124	2060	4.37	20240125	N	471050	100	6 억	18792	N	N	N	N
131	20241008	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	4021165	1887	92.96	2160	2160	2130	2805	1515	2160	2130.98	0.31	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	6060000	130	-36.44	1.30	12	0.03	-59.00	1652.00	6500	20240124	-66.92	2060	20240125	4.37	6500	-66.92	20240124	2060	4.37	20240125	6500	-66.92	20240124	2060	4.37	20240125	N	471050	100	6 억	18792	N	N	N	N
132	20241008	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-30	5	-1.39	952165	447	22.02	2160	2160	2130	2805	1515	2160	2130.12	0.31	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	6060000	129	-36.10	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18792	N	N	N	N
133	20241008	121336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	707215	332	16.35	2160	2160	2130	2805	1515	2160	2130.17	0.31	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	6060000	131	-36.53	1.30	12	0.01	-59.00	1652.00	6500	20240124	-66.85	2060	20240125	4.61	6500	-66.85	20240124	2060	4.61	20240125	6500	-66.85	20240124	2060	4.61	20240125	N	471050	100	6 억	18792	N	N	N	N
134	20241008	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	707215	332	16.35	2160	2160	2130	2805	1515	2160	2130.17	0.31	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	6060000	131	-36.53	1.30	12	0.01	-59.00	1652.00	6500	20240124	-66.85	2060	20240125	4.61	6500	-66.85	20240124	2060	4.61	20240125	6500	-66.85	20240124	2060	4.61	20240125	N	471050	100	6 억	18792	N	N	N	N
135	20241008	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-30	5	-1.39	683760	321	15.81	2160	2160	2130	2805	1515	2160	2130.09	0.31	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	6060000	129	-36.10	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18792	N	N	N	N
136	20241008	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	2160	1	0.05	2160	2160	2160	2805	1515	2160	2160.00	0.31	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1510	5	1	6060000	131	-36.61	1.31	12	0.00	-59.00	1652.00	6500	20240124	-66.77	2060	20240125	4.85	6500	-66.77	20240124	2060	4.85	20240125	6500	-66.77	20240124	2060	4.85	20240125	N	471050	100	6 억	18792	N	N	N	N
137	20241007	161356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	4351550	2030	51.43	2145	2165	2130	2785	1505	2145	2143.62	0.31	-3	2171	2157	2136	2122	2101	2165	2130	6	640	100	1500	5	1	6060000	131	-36.61	1.31	12	0.03	-59.00	1652.00	6500	20240124	-66.77	2060	20240125	4.85	6500	-66.77	20240124	2060	4.85	20240125	6500	-66.77	20240124	2060	4.85	20240125	N	471050	100	6 억	18795	N	N	N	N
138	20241007	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	4351550	2030	51.43	2145	2165	2130	2785	1505	2145	2143.62	0.31	-3	2171	2157	2136	2122	2101	2165	2130	6	640	100	1500	5	1	6060000	131	-36.61	1.31	12	0.03	-59.00	1652.00	6500	20240124	-66.77	2060	20240125	4.85	6500	-66.77	20240124	2060	4.85	20240125	6500	-66.77	20240124	2060	4.85	20240125	N	471050	100	6 억	18795	N	N	N	N
139	20241007	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	2900180	1355	34.33	2145	2165	2130	2785	1505	2145	2140.35	0.31	-3	2171	2157	2136	2122	2101	2165	2130	6	640	100	1500	5	1	6060000	130	-36.44	1.30	12	0.02	-59.00	1652.00	6500	20240124	-66.92	2060	20240125	4.37	6500	-66.92	20240124	2060	4.37	20240125	6500	-66.92	20240124	2060	4.37	20240125	N	471050	100	6 억	18795	N	N	N	N
140	20241007	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	1885380	883	22.37	2145	2165	2130	2785	1505	2145	2135.20	0.31	-3	2171	2157	2136	2122	2101	2165	2130	6	640	100	1500	5	1	6060000	131	-36.61	1.31	12	0.01	-59.00	1652.00	6500	20240124	-66.77	2060	20240125	4.85	6500	-66.77	20240124	2060	4.85	20240125	6500	-66.77	20240124	2060	4.85	20240125	N	471050	100	6 억	18795	N	N	N	N
141	20241007	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	1739120	815	20.65	2145	2165	2130	2785	1505	2145	2133.89	0.31	-3	2171	2157	2136	2122	2101	2165	2130	6	640	100	1500	5	1	6060000	130	-36.44	1.30	12	0.01	-59.00	1652.00	6500	20240124	-66.92	2060	20240125	4.37	6500	-66.92	20240124	2060	4.37	20240125	6500	-66.92	20240124	2060	4.37	20240125	N	471050	100	6 억	18795	N	N	N	N
142	20241007	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	1191250	559	14.16	2145	2145	2130	2785	1505	2145	2131.04	0.31	0	2171	2157	2136	2122	2101	2165	2130	6	640	100	1500	5	1	6060000	129	-36.19	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.15	2060	20240125	3.64	6500	-67.15	20240124	2060	3.64	20240125	6500	-67.15	20240124	2060	3.64	20240125	N	471050	100	6 억	18795	N	N	N	N
143	20241007	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	605430	284	7.20	2145	2145	2130	2785	1505	2145	2131.80	0.31	0	2171	2157	2136	2122	2101	2165	2130	6	640	100	1500	5	1	6060000	129	-36.10	1.29	12	0.00	-59.00	1652.00	6500	20240124	-67.23	2060	20240125	3.40	6500	-67.23	20240124	2060	3.40	20240125	6500	-67.23	20240124	2060	3.40	20240125	N	471050	100	6 억	18795	N	N	N	N
144	20241007	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.31	0	2171	2157	2136	2122	2101	2165	2130	6	640	100	1500	5	1	6060000	130	-36.36	1.30	12	0.00	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18795	N	N	N	N
145	20241004	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	30	2	1.42	8386375	3947	14.43	2115	2150	2115	2745	1485	2115	2124.75	0.31	-19	2138	2126	2113	2101	2088	2120	2095	6	630	100	1480	5	1	6060000	130	-36.36	1.30	12	0.07	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18814	N	N	N	N
146	20241004	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	20	2	0.95	6744465	3176	11.61	2115	2150	2115	2745	1485	2115	2123.57	0.31	-11	2138	2126	2113	2101	2088	2120	2095	6	630	100	1480	5	1	6060000	129	-36.19	1.29	12	0.05	-59.00	1652.00	6500	20240124	-67.15	2060	20240125	3.64	6500	-67.15	20240124	2060	3.64	20240125	6500	-67.15	20240124	2060	3.64	20240125	N	471050	100	6 억	18814	N	N	N	N
147	20241004	141152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	30	2	1.42	6703740	3157	11.54	2115	2150	2115	2745	1485	2115	2123.45	0.31	-8	2138	2126	2113	2101	2088	2120	2095	6	630	100	1480	5	1	6060000	130	-36.36	1.30	12	0.05	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18814	N	N	N	N
148	20241004	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	30	2	1.42	6703740	3157	11.54	2115	2150	2115	2745	1485	2115	2123.45	0.31	-8	2138	2126	2113	2101	2088	2120	2095	6	630	100	1480	5	1	6060000	130	-36.36	1.30	12	0.05	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18814	N	N	N	N
149	20241004	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	30	2	1.42	5895595	2780	10.16	2115	2150	2115	2745	1485	2115	2120.72	0.31	-4	2138	2126	2113	2101	2088	2120	2095	6	630	100	1480	5	1	6060000	130	-36.36	1.30	12	0.05	-59.00	1652.00	6500	20240124	-67.00	2060	20240125	4.13	6500	-67.00	20240124	2060	4.13	20240125	6500	-67.00	20240124	2060	4.13	20240125	N	471050	100	6 억	18814	N	N	N	N
150	20241004	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	35	2	1.65	5466830	2580	9.43	2115	2150	2115	2745	1485	2115	2118.93	0.31	-2	2138	2126	2113	2101	2088	2120	2095	6	630	100	1480	5	1	6060000	130	-36.44	1.30	12	0.04	-59.00	1652.00	6500	20240124	-66.92	2060	20240125	4.37	6500	-66.92	20240124	2060	4.37	20240125	6500	-66.92	20240124	2060	4.37	20240125	N	471050	100	6 억	18814	N	N	N	N
151	20241004	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	35	2	1.65	5466830	2580	9.43	2115	2150	2115	2745	1485	2115	2118.93	0.31	-2	2138	2126	2113	2101	2088	2120	2095	6	630	100	1480	5	1	6060000	130	-36.44	1.30	12	0.04	-59.00	1652.00	6500	20240124	-66.92	2060	20240125	4.37	6500	-66.92	20240124	2060	4.37	20240125	6500	-66.92	20240124	2060	4.37	20240125	N	471050	100	6 억	18814	N	N	N	N
152	20241004	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	5331385	2516	9.20	2115	2125	2115	2745	1485	2115	2118.99	0.31	0	2138	2126	2113	2101	2088	2120	2095	6	630	100	1480	5	1	6060000	128	-35.85	1.28	12	0.04	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	18814	N	N	N	N
153	20241002	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	57656810	27362	419.86	2120	2125	2100	2760	1490	2125	2107.19	0.31	500	2151	2137	2126	2112	2101	2132	2107	6	635	100	1480	5	1	6060000	128	-35.85	1.28	12	0.45	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	18814	N	N	N	N
154	20241002	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	57328850	27207	417.48	2120	2125	2100	2760	1490	2125	2107.14	0.31	500	2151	2137	2126	2112	2101	2132	2107	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.45	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18814	N	N	N	N
155	20241002	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	57290655	27189	417.20	2120	2125	2100	2760	1490	2125	2107.13	0.31	500	2151	2137	2126	2112	2101	2132	2107	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.45	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18814	N	N	N	N
156	20241002	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	57290655	27189	417.20	2120	2125	2100	2760	1490	2125	2107.13	0.31	500	2151	2137	2126	2112	2101	2132	2107	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.45	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18814	N	N	N	N
157	20241002	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	57288530	27188	417.19	2120	2125	2100	2760	1490	2125	2107.13	0.31	500	2151	2137	2126	2112	2101	2132	2107	6	635	100	1480	5	1	6060000	128	-35.68	1.27	12	0.45	-59.00	1652.00	6500	20240124	-67.62	2060	20240125	2.18	6500	-67.62	20240124	2060	2.18	20240125	6500	-67.62	20240124	2060	2.18	20240125	N	471050	100	6 억	18814	N	N	N	N
158	20241002	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	682065	322	4.94	2120	2125	2115	2760	1490	2125	2118.21	0.31	0	2151	2137	2126	2112	2101	2132	2107	6	635	100	1480	5	1	6060000	129	-36.02	1.29	12	0.01	-59.00	1652.00	6500	20240124	-67.31	2060	20240125	3.16	6500	-67.31	20240124	2060	3.16	20240125	6500	-67.31	20240124	2060	3.16	20240125	N	471050	100	6 억	18814	N	N	N	N
159	20241002	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	612090	289	4.43	2120	2120	2115	2760	1490	2125	2117.96	0.31	0	2151	2137	2126	2112	2101	2132	2107	6	635	100	1480	5	1	6060000	128	-35.93	1.28	12	0.00	-59.00	1652.00	6500	20240124	-67.38	2060	20240125	2.91	6500	-67.38	20240124	2060	2.91	20240125	6500	-67.38	20240124	2060	2.91	20240125	N	471050	100	6 억	18814	N	N	N	N
160	20241002	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	463690	219	3.36	2120	2120	2115	2760	1490	2125	2117.31	0.31	0	2151	2137	2126	2112	2101	2132	2107	6	635	100	1480	5	1	6060000	128	-35.85	1.28	12	0.00	-59.00	1652.00	6500	20240124	-67.46	2060	20240125	2.67	6500	-67.46	20240124	2060	2.67	20240125	6500	-67.46	20240124	2060	2.67	20240125	N	471050	100	6 억	18814	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History