KissMeData/023460/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

52 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	160344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	20	2	1.00	1156100	571	173.56	2010	2040	1990	2600	1400	2000	2024.69	0.11	-3	2016	2008	2002	1994	1988	2005	1991	930	600	2500	1320	5	1	37200000	751	-4.65	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.82	1900	20230821	6.32	2920	-30.82	20230102	1900	6.32	20230821	2920	-30.82	20230102	1900	6.32	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
3	20231031	150349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	20	2	1.00	1083380	535	162.61	2010	2040	1990	2600	1400	2000	2025.01	0.11	-3	2016	2008	2002	1994	1988	2005	1991	930	600	2500	1320	5	1	37200000	751	-4.65	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.82	1900	20230821	6.32	2920	-30.82	20230102	1900	6.32	20230821	2920	-30.82	20230102	1900	6.32	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
4	20231031	140352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	20	2	1.00	1030860	509	154.71	2010	2040	1990	2600	1400	2000	2025.27	0.11	-3	2016	2008	2002	1994	1988	2005	1991	930	600	2500	1320	5	1	37200000	751	-4.65	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.82	1900	20230821	6.32	2920	-30.82	20230102	1900	6.32	20230821	2920	-30.82	20230102	1900	6.32	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
5	20231031	130349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	25	2	1.25	784565	386	117.33	2010	2040	2000	2600	1400	2000	2032.55	0.11	-3	2016	2008	2002	1994	1988	2005	1991	930	600	2500	1320	5	1	37200000	753	-4.67	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.65	1900	20230821	6.58	2920	-30.65	20230102	1900	6.58	20230821	2920	-30.65	20230102	1900	6.58	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
6	20231031	120344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	25	2	1.25	733940	361	109.73	2010	2040	2000	2600	1400	2000	2033.07	0.11	-3	2016	2008	2002	1994	1988	2005	1991	930	600	2500	1320	5	1	37200000	753	-4.67	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.65	1900	20230821	6.58	2920	-30.65	20230102	1900	6.58	20230821	2920	-30.65	20230102	1900	6.58	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
7	20231031	110356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	35	2	1.75	628330	309	93.92	2010	2040	2000	2600	1400	2000	2033.43	0.11	-3	2016	2008	2002	1994	1988	2005	1991	930	600	2500	1320	5	1	37200000	757	-4.69	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.31	1900	20230821	7.11	2920	-30.31	20230102	1900	7.11	20230821	2920	-30.31	20230102	1900	7.11	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
8	20231031	100352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	35	2	1.75	557105	274	83.28	2010	2040	2000	2600	1400	2000	2033.23	0.11	-3	2016	2008	2002	1994	1988	2005	1991	930	600	2500	1320	5	1	37200000	757	-4.69	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.31	1900	20230821	7.11	2920	-30.31	20230102	1900	7.11	20230821	2920	-30.31	20230102	1900	7.11	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
9	20231031	090347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	16080	8	2.43	2010	2010	2010	2600	1400	2000	2010.00	0.11	0	2016	2008	2002	1994	1988	2005	1991	930	600	2500	1320	5	1	37200000	748	-4.63	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.16	1900	20230821	5.79	2920	-31.16	20230102	1900	5.79	20230821	2920	-31.16	20230102	1900	5.79	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
10	20231030	160345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	657550	329	5.60	2010	2010	1996	2600	1400	2000	1998.63	0.11	0	2059	2029	1995	1965	1931	2044	1980	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
11	20231030	150338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	575550	288	4.91	2010	2010	1996	2600	1400	2000	1998.44	0.11	0	2059	2029	1995	1965	1931	2044	1980	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
12	20231030	140339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	555550	278	4.74	2010	2010	1996	2600	1400	2000	1998.38	0.11	0	2059	2029	1995	1965	1931	2044	1980	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
13	20231030	130338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	551550	276	4.70	2010	2010	1996	2600	1400	2000	1998.37	0.11	0	2059	2029	1995	1965	1931	2044	1980	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
14	20231030	120334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	142330	71	1.21	2010	2010	1996	2600	1400	2000	2004.65	0.11	0	2059	2029	1995	1965	1931	2044	1980	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
15	20231030	110335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	130330	65	1.11	2010	2010	1996	2600	1400	2000	2005.08	0.11	0	2059	2029	1995	1965	1931	2044	1980	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
16	20231030	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	94350	47	0.80	2010	2010	2000	2600	1400	2000	2007.45	0.11	0	2059	2029	1995	1965	1931	2044	1980	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
17	20231030	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	10	2	0.50	50250	25	0.43	2010	2010	2010	2600	1400	2000	2010.00	0.11	0	2059	2029	1995	1965	1931	2044	1980	930	600	2500	1320	5	1	37200000	748	-4.63	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.16	1900	20230821	5.79	2920	-31.16	20230102	1900	5.79	20230821	2920	-31.16	20230102	1900	5.79	20230821	0.12	N	023460	2500	930 억	39398	N	N	N	N
18	20231027	160318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	10	2	0.50	11647205	5870	503.00	1990	2025	1961	2585	1393	1990	1984.06	0.11	-5	2023	2006	1983	1966	1943	1995	1955	930	595	2500	1310	5	1	37200000	744	-4.61	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39403	N	N	N	N
19	20231027	150335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	9	2	0.45	11307285	5700	488.43	1990	2025	1961	2585	1393	1990	1983.73	0.11	-5	2023	2006	1983	1966	1943	1995	1955	930	595	2500	1310	1	1	37200000	744	-4.61	0.62	12	0.02	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	39403	N	N	N	N
20	20231027	140334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	35	2	1.76	10613120	5354	458.78	1990	2025	1961	2585	1393	1990	1982.28	0.11	-5	2023	2006	1983	1966	1943	1995	1955	930	595	2500	1310	5	1	37200000	753	-4.67	0.63	12	0.01	-434.00	3231.00	2920	20230102	-30.65	1900	20230821	6.58	2920	-30.65	20230102	1900	6.58	20230821	2920	-30.65	20230102	1900	6.58	20230821	0.12	N	023460	2500	930 억	39403	N	N	N	N
21	20231027	130332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	3767859	1916	164.18	1990	2000	1961	2585	1393	1990	1966.52	0.11	1169	2023	2006	1983	1966	1943	1995	1955	930	595	2500	1310	1	1	37200000	740	-4.58	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.88	1900	20230821	4.68	2920	-31.88	20230102	1900	4.68	20230821	2920	-31.88	20230102	1900	4.68	20230821	0.12	N	023460	2500	930 억	39403	N	N	N	N
22	20231027	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-1	5	-0.05	3755928	1910	163.67	1990	2000	1961	2585	1393	1990	1966.45	0.11	1174	2023	2006	1983	1966	1943	1995	1955	930	595	2500	1310	1	1	37200000	740	-4.58	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.88	1900	20230821	4.68	2920	-31.88	20230102	1900	4.68	20230821	2920	-31.88	20230102	1900	4.68	20230821	0.12	N	023460	2500	930 억	39403	N	N	N	N
23	20231027	110338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	746910	378	32.39	1990	2000	1962	2585	1393	1990	1975.95	0.11	-3	2023	2006	1983	1966	1943	1995	1955	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	39403	N	N	N	N
24	20231027	100335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	-28	5	-1.41	178334	90	7.71	1990	1990	1962	2585	1393	1990	1981.49	0.11	0	2023	2006	1983	1966	1943	1995	1955	930	595	2500	1310	1	1	37200000	730	-4.52	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.81	1900	20230821	3.26	2920	-32.81	20230102	1900	3.26	20230821	2920	-32.81	20230102	1900	3.26	20230821	0.12	N	023460	2500	930 억	39403	N	N	N	N
25	20231027	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	21890	11	0.94	1990	1990	1990	2585	1393	1990	1990.00	0.11	0	2023	2006	1983	1966	1943	1995	1955	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	39403	N	N	N	N
26	20231026	160329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-4	5	-0.20	2302261	1167	98.98	1994	2000	1960	2590	1396	1994	1972.80	0.11	-32	2008	2001	1992	1985	1976	2004	1988	930	596	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	39435	N	N	N	N
27	20231026	150330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-2	5	-0.10	2192811	1112	94.32	1994	2000	1960	2590	1396	1994	1971.95	0.11	-10	2008	2001	1992	1985	1976	2004	1988	930	596	2500	1310	1	1	37200000	741	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.78	1900	20230821	4.84	2920	-31.78	20230102	1900	4.84	20230821	2920	-31.78	20230102	1900	4.84	20230821	0.12	N	023460	2500	930 억	39435	N	N	N	N
28	20231026	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	375126	188	15.95	1994	2000	1993	2590	1396	1994	1995.35	0.11	-4	2008	2001	1992	1985	1976	2004	1988	930	596	2500	1310	1	1	37200000	742	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	39435	N	N	N	N
29	20231026	130330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	4	2	0.20	255286	128	10.86	1994	2000	1993	2590	1396	1994	1994.42	0.11	-4	2008	2001	1992	1985	1976	2004	1988	930	596	2500	1310	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	39435	N	N	N	N
30	20231026	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	5	2	0.25	231331	116	9.84	1994	2000	1993	2590	1396	1994	1994.23	0.11	-4	2008	2001	1992	1985	1976	2004	1988	930	596	2500	1310	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	39435	N	N	N	N
31	20231026	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	197405	99	8.40	1994	1994	1993	2590	1396	1994	1993.99	0.11	-2	2008	2001	1992	1985	1976	2004	1988	930	596	2500	1310	1	1	37200000	742	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	39435	N	N	N	N
32	20231026	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	159519	80	6.79	1994	1994	1993	2590	1396	1994	1993.99	0.11	-2	2008	2001	1992	1985	1976	2004	1988	930	596	2500	1310	1	1	37200000	742	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	39435	N	N	N	N
33	20231026	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	0	3	0.00	21934	11	0.93	1994	1994	1994	2590	1396	1994	1994.00	0.11	0	2008	2001	1992	1985	1976	2004	1988	930	596	2500	1310	1	1	37200000	742	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	39435	N	N	N	N
34	20231025	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-2	5	-0.10	2288412	1149	31.40	1990	1999	1983	2590	1398	1996	1991.66	0.11	46	2025	2010	1990	1975	1955	2000	1965	930	594	2500	1310	1	1	37200000	742	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	39389	N	N	N	N
35	20231025	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-13	5	-0.65	904760	454	12.41	1990	1999	1983	2590	1398	1996	1992.86	0.11	19	2025	2010	1990	1975	1955	2000	1965	930	594	2500	1310	1	1	37200000	738	-4.57	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.09	1900	20230821	4.37	2920	-32.09	20230102	1900	4.37	20230821	2920	-32.09	20230102	1900	4.37	20230821	0.12	N	023460	2500	930 억	39389	N	N	N	N
36	20231025	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-13	5	-0.65	904760	454	12.41	1990	1999	1983	2590	1398	1996	1992.86	0.11	19	2025	2010	1990	1975	1955	2000	1965	930	594	2500	1310	1	1	37200000	738	-4.57	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.09	1900	20230821	4.37	2920	-32.09	20230102	1900	4.37	20230821	2920	-32.09	20230102	1900	4.37	20230821	0.12	N	023460	2500	930 억	39389	N	N	N	N
37	20231025	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-13	5	-0.65	904760	454	12.41	1990	1999	1983	2590	1398	1996	1992.86	0.11	19	2025	2010	1990	1975	1955	2000	1965	930	594	2500	1310	1	1	37200000	738	-4.57	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.09	1900	20230821	4.37	2920	-32.09	20230102	1900	4.37	20230821	2920	-32.09	20230102	1900	4.37	20230821	0.12	N	023460	2500	930 억	39389	N	N	N	N
38	20231025	120329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-13	5	-0.65	896809	450	12.30	1990	1999	1983	2590	1398	1996	1992.91	0.11	19	2025	2010	1990	1975	1955	2000	1965	930	594	2500	1310	1	1	37200000	738	-4.57	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.09	1900	20230821	4.37	2920	-32.09	20230102	1900	4.37	20230821	2920	-32.09	20230102	1900	4.37	20230821	0.12	N	023460	2500	930 억	39389	N	N	N	N
39	20231025	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-13	5	-0.65	890860	447	12.22	1990	1999	1983	2590	1398	1996	1992.98	0.11	19	2025	2010	1990	1975	1955	2000	1965	930	594	2500	1310	1	1	37200000	738	-4.57	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.09	1900	20230821	4.37	2920	-32.09	20230102	1900	4.37	20230821	2920	-32.09	20230102	1900	4.37	20230821	0.12	N	023460	2500	930 억	39389	N	N	N	N
40	20231025	100328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-5	5	-0.25	775461	389	10.63	1990	1999	1990	2590	1398	1996	1993.47	0.11	17	2025	2010	1990	1975	1955	2000	1965	930	594	2500	1310	1	1	37200000	741	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.82	1900	20230821	4.79	2920	-31.82	20230102	1900	4.79	20230821	2920	-31.82	20230102	1900	4.79	20230821	0.12	N	023460	2500	930 억	39389	N	N	N	N
41	20231025	090329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	3	2	0.15	191175	96	2.62	1990	1999	1990	2590	1398	1996	1991.41	0.11	0	2025	2010	1990	1975	1955	2000	1965	930	594	2500	1310	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	39389	N	N	N	N
42	20231024	160324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	6	2	0.30	7194554	3629	86.38	2005	2005	1970	2585	1393	1990	1982.42	0.11	-4	2063	2026	2008	1971	1953	2017	1962	930	595	2500	1310	1	1	37200000	743	-4.60	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.64	1900	20230821	5.05	2920	-31.64	20230102	1900	5.05	20230821	2920	-31.64	20230102	1900	5.05	20230821	0.12	N	023460	2500	930 억	39393	N	N	N	N
43	20231024	150328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-10	5	-0.50	5291259	2670	63.56	2005	2005	1970	2585	1393	1990	1981.74	0.11	-4	2063	2026	2008	1971	1953	2017	1962	930	595	2500	1310	1	1	37200000	737	-4.56	0.61	12	0.01	-434.00	3231.00	2920	20230102	-32.19	1900	20230821	4.21	2920	-32.19	20230102	1900	4.21	20230821	2920	-32.19	20230102	1900	4.21	20230821	0.12	N	023460	2500	930 억	39393	N	N	N	N
44	20231024	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	0	3	0.00	4566705	2305	54.87	2005	2005	1970	2585	1393	1990	1981.22	0.11	-3	2063	2026	2008	1971	1953	2017	1962	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	39393	N	N	N	N
45	20231024	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	6	2	0.30	4417233	2230	53.08	2005	2005	1970	2585	1393	1990	1980.82	0.11	-3	2063	2026	2008	1971	1953	2017	1962	930	595	2500	1310	1	1	37200000	743	-4.60	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.64	1900	20230821	5.05	2920	-31.64	20230102	1900	5.05	20230821	2920	-31.64	20230102	1900	5.05	20230821	0.12	N	023460	2500	930 억	39393	N	N	N	N
46	20231024	120331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	3286345	1657	39.44	2005	2005	1975	2585	1393	1990	1983.31	0.11	-3	2063	2026	2008	1971	1953	2017	1962	930	595	2500	1310	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	39393	N	N	N	N
47	20231024	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	6	2	0.30	2353260	1188	28.28	2005	2005	1975	2585	1393	1990	1980.86	0.11	-3	2063	2026	2008	1971	1953	2017	1962	930	595	2500	1310	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.64	1900	20230821	5.05	2920	-31.64	20230102	1900	5.05	20230821	2920	-31.64	20230102	1900	5.05	20230821	0.12	N	023460	2500	930 억	39393	N	N	N	N
48	20231024	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	6	2	0.30	1280329	645	15.35	2005	2005	1980	2585	1393	1990	1985.01	0.11	-1	2063	2026	2008	1971	1953	2017	1962	930	595	2500	1310	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.64	1900	20230821	5.05	2920	-31.64	20230102	1900	5.05	20230821	2920	-31.64	20230102	1900	5.05	20230821	0.12	N	023460	2500	930 억	39393	N	N	N	N
49	20231024	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	15	2	0.75	70175	35	0.83	2005	2005	2005	2585	1393	1990	2005.00	0.11	0	2063	2026	2008	1971	1953	2017	1962	930	595	2500	1310	5	1	37200000	746	-4.62	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.34	1900	20230821	5.53	2920	-31.34	20230102	1900	5.53	20230821	2920	-31.34	20230102	1900	5.53	20230821	0.12	N	023460	2500	930 억	39393	N	N	N	N
50	20231023	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-35	5	-1.73	8408045	4201	354.22	2025	2045	1990	2630	1420	2025	2001.60	0.11	-3	2061	2042	2021	2002	1981	2032	1992	930	605	2500	1330	1	1	37200000	740	-4.59	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	39396	N	N	N	N
51	20231023	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-15	5	-0.74	5604135	2792	235.41	2025	2045	2000	2630	1420	2025	2007.21	0.11	877	2061	2042	2021	2002	1981	2032	1992	930	605	2500	1330	5	1	37200000	748	-4.63	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.16	1900	20230821	5.79	2920	-31.16	20230102	1900	5.79	20230821	2920	-31.16	20230102	1900	5.79	20230821	0.12	N	023460	2500	930 억	39396	N	N	N	N
52	20231023	140324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-10	5	-0.49	3781535	1881	158.60	2025	2045	2000	2630	1420	2025	2010.39	0.11	877	2061	2042	2021	2002	1981	2032	1992	930	605	2500	1330	5	1	37200000	750	-4.64	0.62	12	0.01	-434.00	3231.00	2920	20230102	-30.99	1900	20230821	6.05	2920	-30.99	20230102	1900	6.05	20230821	2920	-30.99	20230102	1900	6.05	20230821	0.12	N	023460	2500	930 억	39396	N	N	N	N
53	20231023	130323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	0	3	0.00	1006600	496	41.82	2025	2045	2005	2630	1420	2025	2029.44	0.11	-2	2061	2042	2021	2002	1981	2032	1992	930	605	2500	1330	5	1	37200000	753	-4.67	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.65	1900	20230821	6.58	2920	-30.65	20230102	1900	6.58	20230821	2920	-30.65	20230102	1900	6.58	20230821	0.12	N	023460	2500	930 억	39396	N	N	N	N
54	20231023	120321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	0	3	0.00	1006600	496	41.82	2025	2045	2005	2630	1420	2025	2029.44	0.11	-2	2061	2042	2021	2002	1981	2032	1992	930	605	2500	1330	5	1	37200000	753	-4.67	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.65	1900	20230821	6.58	2920	-30.65	20230102	1900	6.58	20230821	2920	-30.65	20230102	1900	6.58	20230821	0.12	N	023460	2500	930 억	39396	N	N	N	N
55	20231023	110322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	0	3	0.00	907375	447	37.69	2025	2045	2005	2630	1420	2025	2029.92	0.11	-2	2061	2042	2021	2002	1981	2032	1992	930	605	2500	1330	5	1	37200000	753	-4.67	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.65	1900	20230821	6.58	2920	-30.65	20230102	1900	6.58	20230821	2920	-30.65	20230102	1900	6.58	20230821	0.12	N	023460	2500	930 억	39396	N	N	N	N
56	20231023	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	20	2	0.99	586280	288	24.28	2025	2045	2025	2630	1420	2025	2035.69	0.11	-2	2061	2042	2021	2002	1981	2032	1992	930	605	2500	1330	5	1	37200000	761	-4.71	0.63	12	0.00	-434.00	3231.00	2920	20230102	-29.97	1900	20230821	7.63	2920	-29.97	20230102	1900	7.63	20230821	2920	-29.97	20230102	1900	7.63	20230821	0.12	N	023460	2500	930 억	39396	N	N	N	N
57	20231023	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	0	3	0.00	113400	56	4.72	2025	2025	2025	2630	1420	2025	2025.00	0.11	0	2061	2042	2021	2002	1981	2032	1992	930	605	2500	1330	5	1	37200000	753	-4.67	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.65	1900	20230821	6.58	2920	-30.65	20230102	1900	6.58	20230821	2920	-30.65	20230102	1900	6.58	20230821	0.12	N	023460	2500	930 억	39396	N	N	N	N
58	20231020	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	-15	5	-0.74	2404865	1186	32.12	2040	2040	2000	2650	1430	2040	2027.71	0.11	-18	2126	2082	2041	1997	1956	2062	1977	930	610	2500	1340	5	1	37200000	753	-4.67	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.65	1900	20230821	6.58	2920	-30.65	20230102	1900	6.58	20230821	2920	-30.65	20230102	1900	6.58	20230821	0.12	N	023460	2500	930 억	39414	N	N	N	N
59	20231020	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-10	5	-0.49	2348160	1158	31.37	2040	2040	2000	2650	1430	2040	2027.77	0.11	-25	2126	2082	2041	1997	1956	2062	1977	930	610	2500	1340	5	1	37200000	755	-4.68	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.48	1900	20230821	6.84	2920	-30.48	20230102	1900	6.84	20230821	2920	-30.48	20230102	1900	6.84	20230821	0.12	N	023460	2500	930 억	39414	N	N	N	N
60	20231020	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	1688310	832	22.54	2040	2040	2000	2650	1430	2040	2029.22	0.11	-25	2126	2082	2041	1997	1956	2062	1977	930	610	2500	1340	5	1	37200000	757	-4.69	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.31	1900	20230821	7.11	2920	-30.31	20230102	1900	7.11	20230821	2920	-30.31	20230102	1900	7.11	20230821	0.12	N	023460	2500	930 억	39414	N	N	N	N
61	20231020	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	1586560	782	21.18	2040	2040	2000	2650	1430	2040	2028.85	0.11	-25	2126	2082	2041	1997	1956	2062	1977	930	610	2500	1340	5	1	37200000	757	-4.69	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.31	1900	20230821	7.11	2920	-30.31	20230102	1900	7.11	20230821	2920	-30.31	20230102	1900	7.11	20230821	0.12	N	023460	2500	930 억	39414	N	N	N	N
62	20231020	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	1507195	743	20.12	2040	2040	2000	2650	1430	2040	2028.53	0.11	-25	2126	2082	2041	1997	1956	2062	1977	930	610	2500	1340	5	1	37200000	757	-4.69	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.31	1900	20230821	7.11	2920	-30.31	20230102	1900	7.11	20230821	2920	-30.31	20230102	1900	7.11	20230821	0.12	N	023460	2500	930 억	39414	N	N	N	N
63	20231020	110321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-5	5	-0.25	1472610	726	19.66	2040	2040	2000	2650	1430	2040	2028.39	0.11	-25	2126	2082	2041	1997	1956	2062	1977	930	610	2500	1340	5	1	37200000	757	-4.69	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.31	1900	20230821	7.11	2920	-30.31	20230102	1900	7.11	20230821	2920	-30.31	20230102	1900	7.11	20230821	0.12	N	023460	2500	930 억	39414	N	N	N	N
64	20231020	100319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-10	5	-0.49	343730	170	4.60	2040	2040	2000	2650	1430	2040	2021.94	0.11	-8	2126	2082	2041	1997	1956	2062	1977	930	610	2500	1340	5	1	37200000	755	-4.68	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.48	1900	20230821	6.84	2920	-30.48	20230102	1900	6.84	20230821	2920	-30.48	20230102	1900	6.84	20230821	0.12	N	023460	2500	930 억	39414	N	N	N	N
65	20231020	090321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.11	0	2126	2082	2041	1997	1956	2062	1977	930	610	2500	1340	5	1	37200000	759	-4.70	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.14	1900	20230821	7.37	2920	-30.14	20230102	1900	7.37	20230821	2920	-30.14	20230102	1900	7.37	20230821	0.12	N	023460	2500	930 억	39414	N	N	N	N
66	20231019	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-30	5	-1.45	7537290	3692	442.16	2085	2085	2000	2690	1450	2070	2041.52	0.11	-20	2103	2086	2073	2056	2043	2095	2065	930	620	2500	1360	5	1	37200000	759	-4.70	0.63	12	0.01	-434.00	3231.00	2920	20230102	-30.14	1900	20230821	7.37	2920	-30.14	20230102	1900	7.37	20230821	2920	-30.14	20230102	1900	7.37	20230821	0.12	N	023460	2500	930 억	39434	N	N	N	N
67	20231019	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-25	5	-1.21	4843125	2355	282.04	2085	2085	2045	2690	1450	2070	2056.53	0.11	-15	2103	2086	2073	2056	2043	2095	2065	930	620	2500	1360	5	1	37200000	761	-4.71	0.63	12	0.01	-434.00	3231.00	2920	20230102	-29.97	1900	20230821	7.63	2920	-29.97	20230102	1900	7.63	20230821	2920	-29.97	20230102	1900	7.63	20230821	0.12	N	023460	2500	930 억	39434	N	N	N	N
68	20231019	140319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-20	5	-0.97	4708005	2289	274.13	2085	2085	2050	2690	1450	2070	2056.80	0.11	-15	2103	2086	2073	2056	2043	2095	2065	930	620	2500	1360	5	1	37200000	763	-4.72	0.63	12	0.01	-434.00	3231.00	2920	20230102	-29.79	1900	20230821	7.89	2920	-29.79	20230102	1900	7.89	20230821	2920	-29.79	20230102	1900	7.89	20230821	0.12	N	023460	2500	930 억	39434	N	N	N	N
69	20231019	130317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	2781815	1352	161.92	2085	2085	2050	2690	1450	2070	2057.56	0.11	-15	2103	2086	2073	2056	2043	2095	2065	930	620	2500	1360	5	1	37200000	766	-4.75	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.45	1900	20230821	8.42	2920	-29.45	20230102	1900	8.42	20230821	2920	-29.45	20230102	1900	8.42	20230821	0.12	N	023460	2500	930 억	39434	N	N	N	N
70	20231019	120317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	1189190	578	69.22	2085	2085	2050	2690	1450	2070	2057.42	0.11	-12	2103	2086	2073	2056	2043	2095	2065	930	620	2500	1360	5	1	37200000	768	-4.76	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.28	1900	20230821	8.68	2920	-29.28	20230102	1900	8.68	20230821	2920	-29.28	20230102	1900	8.68	20230821	0.12	N	023460	2500	930 억	39434	N	N	N	N
71	20231019	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	1164410	566	67.78	2085	2085	2050	2690	1450	2070	2057.26	0.11	-12	2103	2086	2073	2056	2043	2095	2065	930	620	2500	1360	5	1	37200000	768	-4.76	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.28	1900	20230821	8.68	2920	-29.28	20230102	1900	8.68	20230821	2920	-29.28	20230102	1900	8.68	20230821	0.12	N	023460	2500	930 억	39434	N	N	N	N
72	20231019	100316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	1164410	566	67.78	2085	2085	2050	2690	1450	2070	2057.26	0.11	-12	2103	2086	2073	2056	2043	2095	2065	930	620	2500	1360	5	1	37200000	768	-4.76	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.28	1900	20230821	8.68	2920	-29.28	20230102	1900	8.68	20230821	2920	-29.28	20230102	1900	8.68	20230821	0.12	N	023460	2500	930 억	39434	N	N	N	N
73	20231019	090319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-20	5	-0.97	709335	346	41.44	2085	2085	2050	2690	1450	2070	2050.10	0.11	0	2103	2086	2073	2056	2043	2095	2065	930	620	2500	1360	5	1	37200000	763	-4.72	0.63	12	0.00	-434.00	3231.00	2920	20230102	-29.79	1900	20230821	7.89	2920	-29.79	20230102	1900	7.89	20230821	2920	-29.79	20230102	1900	7.89	20230821	0.12	N	023460	2500	930 억	39434	N	N	N	N
74	20231018	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	1727705	834	48.01	2065	2090	2060	2690	1450	2070	2071.59	0.11	7	2110	2090	2070	2050	2030	2100	2060	930	620	2500	1360	5	1	37200000	770	-4.77	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.11	1900	20230821	8.95	2920	-29.11	20230102	1900	8.95	20230821	2920	-29.11	20230102	1900	8.95	20230821	0.12	N	023460	2500	930 억	39427	N	N	N	N
75	20231018	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	1459330	704	40.53	2065	2090	2065	2690	1450	2070	2072.91	0.11	7	2110	2090	2070	2050	2030	2100	2060	930	620	2500	1360	5	1	37200000	772	-4.78	0.64	12	0.00	-434.00	3231.00	2920	20230102	-28.94	1900	20230821	9.21	2920	-28.94	20230102	1900	9.21	20230821	2920	-28.94	20230102	1900	9.21	20230821	0.12	N	023460	2500	930 억	39427	N	N	N	N
76	20231018	140315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	1040090	501	28.84	2065	2090	2065	2690	1450	2070	2076.03	0.11	7	2110	2090	2070	2050	2030	2100	2060	930	620	2500	1360	5	1	37200000	770	-4.77	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.11	1900	20230821	8.95	2920	-29.11	20230102	1900	8.95	20230821	2920	-29.11	20230102	1900	8.95	20230821	0.12	N	023460	2500	930 억	39427	N	N	N	N
77	20231018	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	1025600	494	28.44	2065	2090	2065	2690	1450	2070	2076.11	0.11	7	2110	2090	2070	2050	2030	2100	2060	930	620	2500	1360	5	1	37200000	772	-4.78	0.64	12	0.00	-434.00	3231.00	2920	20230102	-28.94	1900	20230821	9.21	2920	-28.94	20230102	1900	9.21	20230821	2920	-28.94	20230102	1900	9.21	20230821	0.12	N	023460	2500	930 억	39427	N	N	N	N
78	20231018	120317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	973725	469	27.00	2065	2090	2065	2690	1450	2070	2076.17	0.11	7	2110	2090	2070	2050	2030	2100	2060	930	620	2500	1360	5	1	37200000	770	-4.77	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.11	1900	20230821	8.95	2920	-29.11	20230102	1900	8.95	20230821	2920	-29.11	20230102	1900	8.95	20230821	0.12	N	023460	2500	930 억	39427	N	N	N	N
79	20231018	110315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	663075	319	18.36	2065	2090	2065	2690	1450	2070	2078.61	0.11	7	2110	2090	2070	2050	2030	2100	2060	930	620	2500	1360	5	1	37200000	772	-4.78	0.64	12	0.00	-434.00	3231.00	2920	20230102	-28.94	1900	20230821	9.21	2920	-28.94	20230102	1900	9.21	20230821	2920	-28.94	20230102	1900	9.21	20230821	0.12	N	023460	2500	930 억	39427	N	N	N	N
80	20231018	100317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	569700	274	15.77	2065	2090	2065	2690	1450	2070	2079.20	0.11	7	2110	2090	2070	2050	2030	2100	2060	930	620	2500	1360	5	1	37200000	772	-4.78	0.64	12	0.00	-434.00	3231.00	2920	20230102	-28.94	1900	20230821	9.21	2920	-28.94	20230102	1900	9.21	20230821	2920	-28.94	20230102	1900	9.21	20230821	0.12	N	023460	2500	930 억	39427	N	N	N	N
81	20231018	090315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	6220	3	0.17	2065	2090	2065	2690	1450	2070	2073.33	0.11	0	2110	2090	2070	2050	2030	2100	2060	930	620	2500	1360	5	1	37200000	777	-4.82	0.65	12	0.00	-434.00	3231.00	2920	20230102	-28.42	1900	20230821	10.00	2920	-28.42	20230102	1900	10.00	20230821	2920	-28.42	20230102	1900	10.00	20230821	0.12	N	023460	2500	930 억	39427	N	N	N	N
82	20231017	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	3587980	1735	28.04	2050	2090	2050	2675	1445	2060	2067.96	0.11	-15	2106	2082	2066	2042	2026	2095	2055	930	615	2500	1350	5	1	37200000	770	-4.77	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.11	1900	20230821	8.95	2920	-29.11	20230102	1900	8.95	20230821	2920	-29.11	20230102	1900	8.95	20230821	0.12	N	023460	2500	930 억	39442	N	N	N	N
83	20231017	150316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	3101530	1500	24.24	2050	2090	2050	2675	1445	2060	2067.69	0.11	-15	2106	2082	2066	2042	2026	2095	2055	930	615	2500	1350	5	1	37200000	770	-4.77	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.11	1900	20230821	8.95	2920	-29.11	20230102	1900	8.95	20230821	2920	-29.11	20230102	1900	8.95	20230821	0.12	N	023460	2500	930 억	39442	N	N	N	N
84	20231017	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	3035290	1468	23.73	2050	2090	2050	2675	1445	2060	2067.64	0.11	-15	2106	2082	2066	2042	2026	2095	2055	930	615	2500	1350	5	1	37200000	770	-4.77	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.11	1900	20230821	8.95	2920	-29.11	20230102	1900	8.95	20230821	2920	-29.11	20230102	1900	8.95	20230821	0.12	N	023460	2500	930 억	39442	N	N	N	N
85	20231017	130315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	2657770	1286	20.79	2050	2090	2050	2675	1445	2060	2066.70	0.11	-15	2106	2082	2066	2042	2026	2095	2055	930	615	2500	1350	5	1	37200000	772	-4.78	0.64	12	0.00	-434.00	3231.00	2920	20230102	-28.94	1900	20230821	9.21	2920	-28.94	20230102	1900	9.21	20230821	2920	-28.94	20230102	1900	9.21	20230821	0.12	N	023460	2500	930 억	39442	N	N	N	N
86	20231017	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	2539495	1229	19.86	2050	2090	2050	2675	1445	2060	2066.31	0.11	-15	2106	2082	2066	2042	2026	2095	2055	930	615	2500	1350	5	1	37200000	772	-4.78	0.64	12	0.00	-434.00	3231.00	2920	20230102	-28.94	1900	20230821	9.21	2920	-28.94	20230102	1900	9.21	20230821	2920	-28.94	20230102	1900	9.21	20230821	0.12	N	023460	2500	930 억	39442	N	N	N	N
87	20231017	110313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	2502145	1211	19.57	2050	2090	2050	2675	1445	2060	2066.18	0.11	-15	2106	2082	2066	2042	2026	2095	2055	930	615	2500	1350	5	1	37200000	772	-4.78	0.64	12	0.00	-434.00	3231.00	2920	20230102	-28.94	1900	20230821	9.21	2920	-28.94	20230102	1900	9.21	20230821	2920	-28.94	20230102	1900	9.21	20230821	0.12	N	023460	2500	930 억	39442	N	N	N	N
88	20231017	100312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	2124710	1029	16.63	2050	2090	2050	2675	1445	2060	2064.83	0.11	-15	2106	2082	2066	2042	2026	2095	2055	930	615	2500	1350	5	1	37200000	766	-4.75	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.45	1900	20230821	8.42	2920	-29.45	20230102	1900	8.42	20230821	2920	-29.45	20230102	1900	8.42	20230821	0.12	N	023460	2500	930 억	39442	N	N	N	N
89	20231017	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	90200	44	0.71	2050	2050	2050	2675	1445	2060	2050.00	0.11	0	2106	2082	2066	2042	2026	2095	2055	930	615	2500	1350	5	1	37200000	763	-4.72	0.63	12	0.00	-434.00	3231.00	2920	20230102	-29.79	1900	20230821	7.89	2920	-29.79	20230102	1900	7.89	20230821	2920	-29.79	20230102	1900	7.89	20230821	0.12	N	023460	2500	930 억	39442	N	N	N	N
90	20231016	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	12775205	6187	302.54	2050	2090	2050	2665	1435	2050	2064.85	0.11	36	2080	2065	2035	2020	1990	2072	2027	930	615	2500	1350	5	1	37200000	766	-4.75	0.64	12	0.02	-434.00	3231.00	2920	20230102	-29.45	1900	20230821	8.42	2920	-29.45	20230102	1900	8.42	20230821	2920	-29.45	20230102	1900	8.42	20230821	0.12	N	023460	2500	930 억	39406	N	N	N	N
91	20231016	150313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	10	2	0.49	12521825	6064	296.53	2050	2090	2050	2665	1435	2050	2064.94	0.11	36	2080	2065	2035	2020	1990	2072	2027	930	615	2500	1350	5	1	37200000	766	-4.75	0.64	12	0.02	-434.00	3231.00	2920	20230102	-29.45	1900	20230821	8.42	2920	-29.45	20230102	1900	8.42	20230821	2920	-29.45	20230102	1900	8.42	20230821	0.12	N	023460	2500	930 억	39406	N	N	N	N
92	20231016	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	11018025	5334	260.83	2050	2090	2050	2665	1435	2050	2065.62	0.11	36	2080	2065	2035	2020	1990	2072	2027	930	615	2500	1350	5	1	37200000	768	-4.76	0.64	12	0.01	-434.00	3231.00	2920	20230102	-29.28	1900	20230821	8.68	2920	-29.28	20230102	1900	8.68	20230821	2920	-29.28	20230102	1900	8.68	20230821	0.12	N	023460	2500	930 억	39406	N	N	N	N
93	20231016	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	10904455	5279	258.14	2050	2090	2050	2665	1435	2050	2065.63	0.11	36	2080	2065	2035	2020	1990	2072	2027	930	615	2500	1350	5	1	37200000	768	-4.76	0.64	12	0.01	-434.00	3231.00	2920	20230102	-29.28	1900	20230821	8.68	2920	-29.28	20230102	1900	8.68	20230821	2920	-29.28	20230102	1900	8.68	20230821	0.12	N	023460	2500	930 억	39406	N	N	N	N
94	20231016	120314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	10838425	5247	256.58	2050	2090	2050	2665	1435	2050	2065.64	0.11	36	2080	2065	2035	2020	1990	2072	2027	930	615	2500	1350	5	1	37200000	768	-4.76	0.64	12	0.01	-434.00	3231.00	2920	20230102	-29.28	1900	20230821	8.68	2920	-29.28	20230102	1900	8.68	20230821	2920	-29.28	20230102	1900	8.68	20230821	0.12	N	023460	2500	930 억	39406	N	N	N	N
95	20231016	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	25	2	1.22	10245870	4960	242.54	2050	2090	2050	2665	1435	2050	2065.70	0.11	33	2080	2065	2035	2020	1990	2072	2027	930	615	2500	1350	5	1	37200000	772	-4.78	0.64	12	0.01	-434.00	3231.00	2920	20230102	-28.94	1900	20230821	9.21	2920	-28.94	20230102	1900	9.21	20230821	2920	-28.94	20230102	1900	9.21	20230821	0.12	N	023460	2500	930 억	39406	N	N	N	N
96	20231016	100309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	20	2	0.98	1529315	745	36.43	2050	2070	2050	2665	1435	2050	2052.77	0.11	9	2080	2065	2035	2020	1990	2072	2027	930	615	2500	1350	5	1	37200000	770	-4.77	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.11	1900	20230821	8.95	2920	-29.11	20230102	1900	8.95	20230821	2920	-29.11	20230102	1900	8.95	20230821	0.12	N	023460	2500	930 억	39406	N	N	N	N
97	20231016	090311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	354650	173	8.46	2050	2050	2050	2665	1435	2050	2050.00	0.11	0	2080	2065	2035	2020	1990	2072	2027	930	615	2500	1350	5	1	37200000	763	-4.72	0.63	12	0.00	-434.00	3231.00	2920	20230102	-29.79	1900	20230821	7.89	2920	-29.79	20230102	1900	7.89	20230821	2920	-29.79	20230102	1900	7.89	20230821	0.12	N	023460	2500	930 억	39406	N	N	N	N
98	20231012	160317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	3611892	1804	98.90	2000	2020	1986	2600	1400	2000	2002.16	0.11	-14	2014	2007	1993	1986	1972	2010	1989	930	600	2500	1320	5	1	37200000	746	-4.62	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.34	1900	20230821	5.53	2920	-31.34	20230102	1900	5.53	20230821	2920	-31.34	20230102	1900	5.53	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
99	20231012	150313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-1	5	-0.05	3367495	1682	92.21	2000	2015	1986	2600	1400	2000	2002.08	0.11	19	2014	2007	1993	1986	1972	2010	1989	930	600	2500	1320	1	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
100	20231012	140311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	2007490	1003	54.99	2000	2010	1986	2600	1400	2000	2001.49	0.11	9	2014	2007	1993	1986	1972	2010	1989	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
101	20231012	130313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	1853490	926	50.77	2000	2010	1986	2600	1400	2000	2001.61	0.11	9	2014	2007	1993	1986	1972	2010	1989	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
102	20231012	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-4	5	-0.20	1569140	784	42.98	2000	2010	1986	2600	1400	2000	2001.45	0.11	0	2014	2007	1993	1986	1972	2010	1989	930	600	2500	1320	1	1	37200000	743	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.64	1900	20230821	5.05	2920	-31.64	20230102	1900	5.05	20230821	2920	-31.64	20230102	1900	5.05	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
103	20231012	110317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	5	2	0.25	654424	328	17.98	2000	2010	1986	2600	1400	2000	1995.20	0.11	0	2014	2007	1993	1986	1972	2010	1989	930	600	2500	1320	5	1	37200000	746	-4.62	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.34	1900	20230821	5.53	2920	-31.34	20230102	1900	5.53	20230821	2920	-31.34	20230102	1900	5.53	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
104	20231012	100315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1989	-11	5	-0.55	462257	232	12.72	2000	2010	1986	2600	1400	2000	1992.49	0.11	0	2014	2007	1993	1986	1972	2010	1989	930	600	2500	1320	1	1	37200000	740	-4.58	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.88	1900	20230821	4.68	2920	-31.88	20230102	1900	4.68	20230821	2920	-31.88	20230102	1900	4.68	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
105	20231012	090316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	0	3	0.00	2000	1	0.05	2000	2000	2000	2600	1400	2000	2000.00	0.11	0	2014	2007	1993	1986	1972	2010	1989	930	600	2500	1320	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
106	20231011	160313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	5	2	0.25	3631887	1824	54.96	1995	2000	1979	2590	1397	1995	1991.17	0.11	0	2044	2019	1980	1955	1916	2032	1968	930	595	2500	1310	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
107	20231011	150313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-12	5	-0.60	1651275	833	25.10	1995	1995	1979	2590	1397	1995	1982.32	0.11	0	2044	2019	1980	1955	1916	2032	1968	930	595	2500	1310	1	1	37200000	738	-4.57	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.09	1900	20230821	4.37	2920	-32.09	20230102	1900	4.37	20230821	2920	-32.09	20230102	1900	4.37	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
108	20231011	140317	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-15	5	-0.75	1221139	616	18.56	1995	1995	1979	2590	1397	1995	1982.37	0.11	0	2044	2019	1980	1955	1916	2032	1968	930	595	2500	1310	1	1	37200000	737	-4.56	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.19	1900	20230821	4.21	2920	-32.19	20230102	1900	4.21	20230821	2920	-32.19	20230102	1900	4.21	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
109	20231011	130311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-15	5	-0.75	1221139	616	18.56	1995	1995	1979	2590	1397	1995	1982.37	0.11	0	2044	2019	1980	1955	1916	2032	1968	930	595	2500	1310	1	1	37200000	737	-4.56	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.19	1900	20230821	4.21	2920	-32.19	20230102	1900	4.21	20230821	2920	-32.19	20230102	1900	4.21	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
110	20231011	120318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-15	5	-0.75	1189319	600	18.08	1995	1995	1979	2590	1397	1995	1982.20	0.11	0	2044	2019	1980	1955	1916	2032	1968	930	595	2500	1310	1	1	37200000	737	-4.56	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.19	1900	20230821	4.21	2920	-32.19	20230102	1900	4.21	20230821	2920	-32.19	20230102	1900	4.21	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
111	20231011	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-16	5	-0.80	157544	79	2.38	1995	1995	1979	2590	1397	1995	1994.23	0.11	0	2044	2019	1980	1955	1916	2032	1968	930	595	2500	1310	1	1	37200000	736	-4.56	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.23	1900	20230821	4.16	2920	-32.23	20230102	1900	4.16	20230821	2920	-32.23	20230102	1900	4.16	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
112	20231011	100313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	53820	27	0.81	1995	1995	1980	2590	1397	1995	1993.33	0.11	0	2044	2019	1980	1955	1916	2032	1968	930	595	2500	1310	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
113	20231011	090314	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.11	0	2044	2019	1980	1955	1916	2032	1968	930	595	2500	1310	1	1	37200000	742	-4.60	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	39431	N	N	N	N
114	20231010	160311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	5	2	0.25	6532280	3319	383.26	1950	2005	1941	2585	1393	1990	1968.15	0.11	-20	2017	2003	1979	1965	1941	1991	1953	930	595	2500	1310	1	1	37200000	742	-4.60	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.68	1900	20230821	5.00	2920	-31.68	20230102	1900	5.00	20230821	2920	-31.68	20230102	1900	5.00	20230821	0.12	N	023460	2500	930 억	39451	N	N	N	N
115	20231010	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	1975	-15	5	-0.75	4243038	2170	250.58	1950	2005	1941	2585	1393	1990	1955.32	0.11	-8	2017	2003	1979	1965	1941	1991	1953	930	595	2500	1310	1	1	37200000	735	-4.55	0.61	12	0.01	-434.00	3231.00	2920	20230102	-32.36	1900	20230821	3.95	2920	-32.36	20230102	1900	3.95	20230821	2920	-32.36	20230102	1900	3.95	20230821	0.12	N	023460	2500	930 억	39451	N	N	N	N
116	20231010	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	-2	5	-0.10	4217288	2157	249.08	1950	2005	1941	2585	1393	1990	1955.16	0.11	-8	2017	2003	1979	1965	1941	1991	1953	930	595	2500	1310	1	1	37200000	740	-4.58	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.92	1900	20230821	4.63	2920	-31.92	20230102	1900	4.63	20230821	2920	-31.92	20230102	1900	4.63	20230821	0.12	N	023460	2500	930 억	39451	N	N	N	N
117	20231010	130310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	3277142	1676	193.53	1950	2005	1941	2585	1393	1990	1955.34	0.11	-4	2017	2003	1979	1965	1941	1991	1953	930	595	2500	1310	1	1	37200000	742	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	39451	N	N	N	N
118	20231010	120310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	4	2	0.20	3277142	1676	193.53	1950	2005	1941	2585	1393	1990	1955.34	0.11	-4	2017	2003	1979	1965	1941	1991	1953	930	595	2500	1310	1	1	37200000	742	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.71	1900	20230821	4.95	2920	-31.71	20230102	1900	4.95	20230821	2920	-31.71	20230102	1900	4.95	20230821	0.12	N	023460	2500	930 억	39451	N	N	N	N
119	20231010	110303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	3	2	0.15	3245458	1660	191.69	1950	2005	1941	2585	1393	1990	1955.10	0.11	-4	2017	2003	1979	1965	1941	1991	1953	930	595	2500	1310	1	1	37200000	741	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.75	1900	20230821	4.89	2920	-31.75	20230102	1900	4.89	20230821	2920	-31.75	20230102	1900	4.89	20230821	0.12	N	023460	2500	930 억	39451	N	N	N	N
120	20231010	100307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	10	2	0.50	94255	48	5.54	1950	2005	1950	2585	1393	1990	1963.65	0.11	0	2017	2003	1979	1965	1941	1991	1953	930	595	2500	1310	5	1	37200000	744	-4.61	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39451	N	N	N	N
121	20231010	090309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-40	5	-2.01	68250	35	4.04	1950	1950	1950	2585	1393	1990	1950.00	0.11	0	2017	2003	1979	1965	1941	1991	1953	930	595	2500	1310	1	1	37200000	725	-4.49	0.60	12	0.00	-434.00	3231.00	2920	20230102	-33.22	1900	20230821	2.63	2920	-33.22	20230102	1900	2.63	20230821	2920	-33.22	20230102	1900	2.63	20230821	0.12	N	023460	2500	930 억	39451	N	N	N	N
122	20231006	160310	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-3	5	-0.15	1715315	866	42.10	1993	1993	1955	2590	1396	1993	1980.73	0.11	-7	2024	2008	1982	1966	1940	1995	1953	930	597	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	39458	N	N	N	N
123	20231006	150305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-13	5	-0.65	1015075	514	24.99	1993	1993	1955	2590	1396	1993	1974.85	0.11	-1	2024	2008	1982	1966	1940	1995	1953	930	597	2500	1310	1	1	37200000	737	-4.56	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.19	1900	20230821	4.21	2920	-32.19	20230102	1900	4.21	20230821	2920	-32.19	20230102	1900	4.21	20230821	0.12	N	023460	2500	930 억	39458	N	N	N	N
124	20231006	140306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	-17	5	-0.85	415974	210	10.21	1993	1993	1976	2590	1396	1993	1980.83	0.11	-1	2024	2008	1982	1966	1940	1995	1953	930	597	2500	1310	1	1	37200000	735	-4.55	0.61	12	0.00	-434.00	3231.00	2920	20230102	-32.33	1900	20230821	4.00	2920	-32.33	20230102	1900	4.00	20230821	2920	-32.33	20230102	1900	4.00	20230821	0.12	N	023460	2500	930 억	39458	N	N	N	N
125	20231006	130304	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-2	5	-0.10	215450	109	5.30	1993	1993	1976	2590	1396	1993	1976.61	0.11	-1	2024	2008	1982	1966	1940	1995	1953	930	597	2500	1310	1	1	37200000	741	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.82	1900	20230821	4.79	2920	-31.82	20230102	1900	4.79	20230821	2920	-31.82	20230102	1900	4.79	20230821	0.12	N	023460	2500	930 억	39458	N	N	N	N
126	20231006	120303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-2	5	-0.10	215450	109	5.30	1993	1993	1976	2590	1396	1993	1976.61	0.11	-1	2024	2008	1982	1966	1940	1995	1953	930	597	2500	1310	1	1	37200000	741	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.82	1900	20230821	4.79	2920	-31.82	20230102	1900	4.79	20230821	2920	-31.82	20230102	1900	4.79	20230821	0.12	N	023460	2500	930 억	39458	N	N	N	N
127	20231006	110300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-2	5	-0.10	215450	109	5.30	1993	1993	1976	2590	1396	1993	1976.61	0.11	-1	2024	2008	1982	1966	1940	1995	1953	930	597	2500	1310	1	1	37200000	741	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.82	1900	20230821	4.79	2920	-31.82	20230102	1900	4.79	20230821	2920	-31.82	20230102	1900	4.79	20230821	0.12	N	023460	2500	930 억	39458	N	N	N	N
128	20231006	100303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	5979	3	0.15	1993	1993	1993	2590	1396	1993	1993.00	0.11	0	2024	2008	1982	1966	1940	1995	1953	930	597	2500	1310	1	1	37200000	741	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.75	1900	20230821	4.89	2920	-31.75	20230102	1900	4.89	20230821	2920	-31.75	20230102	1900	4.89	20230821	0.12	N	023460	2500	930 억	39458	N	N	N	N
129	20231006	090258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	0	3	0.00	1993	1	0.05	1993	1993	1993	2590	1396	1993	1993.00	0.11	0	2024	2008	1982	1966	1940	1995	1953	930	597	2500	1310	1	1	37200000	741	-4.59	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.75	1900	20230821	4.89	2920	-31.75	20230102	1900	4.89	20230821	2920	-31.75	20230102	1900	4.89	20230821	0.12	N	023460	2500	930 억	39458	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History