KissMeData/307930/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	-205	5	-4.40	214381775	47142	127.70	4615	4730	4450	6050	3260	4655	4547.62	0.97	-19649	4765	4710	4615	4560	4465	4737	4587	98	1395	500	2790	5	1	15610000	695	10.72	0.90	12	0.30	415.00	4955.00	12750	20230719	-65.10	4400	20231023	1.14	12750	-65.10	20230719	4400	1.14	20231023	12750	-65.10	20230719	4400	1.14	20231023	2.81	N	307930	500	97 억	150765	N	N	0	N	N
3	20231031	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	-195	5	-4.19	199149660	43724	118.44	4615	4730	4450	6050	3260	4655	4554.70	0.97	-19587	4765	4710	4615	4560	4465	4737	4587	98	1395	500	2790	5	1	15610000	696	10.75	0.90	12	0.28	415.00	4955.00	12750	20230719	-65.02	4400	20231023	1.36	12750	-65.02	20230719	4400	1.36	20231023	12750	-65.02	20230719	4400	1.36	20231023	2.81	N	307930	500	97 억	150765	N	N	0	N	N
4	20231031	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	4480	-175	5	-3.76	172381675	37727	102.19	4615	4730	4455	6050	3260	4655	4569.19	0.97	-15709	4765	4710	4615	4560	4465	4737	4587	98	1395	500	2790	5	1	15610000	699	10.80	0.90	12	0.24	415.00	4955.00	12750	20230719	-64.86	4400	20231023	1.82	12750	-64.86	20230719	4400	1.82	20231023	12750	-64.86	20230719	4400	1.82	20231023	2.81	N	307930	500	97 억	150765	N	N	0	N	N
5	20231031	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4525	-130	5	-2.79	157713710	34449	93.31	4615	4730	4490	6050	3260	4655	4578.18	0.97	-13778	4765	4710	4615	4560	4465	4737	4587	98	1395	500	2790	5	1	15610000	706	10.90	0.91	12	0.22	415.00	4955.00	12750	20230719	-64.51	4400	20231023	2.84	12750	-64.51	20230719	4400	2.84	20231023	12750	-64.51	20230719	4400	2.84	20231023	2.81	N	307930	500	97 억	150765	N	N	0	N	N
6	20231031	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4530	-125	5	-2.69	125082100	27206	73.70	4615	4730	4510	6050	3260	4655	4597.59	0.97	-12111	4765	4710	4615	4560	4465	4737	4587	98	1395	500	2790	5	1	15610000	707	10.92	0.91	12	0.17	415.00	4955.00	12750	20230719	-64.47	4400	20231023	2.95	12750	-64.47	20230719	4400	2.95	20231023	12750	-64.47	20230719	4400	2.95	20231023	2.81	N	307930	500	97 억	150765	N	N	0	N	N
7	20231031	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	4545	-110	5	-2.36	104157070	22571	61.14	4615	4730	4515	6050	3260	4655	4614.64	0.97	-8207	4765	4710	4615	4560	4465	4737	4587	98	1395	500	2790	5	1	15610000	709	10.95	0.92	12	0.14	415.00	4955.00	12750	20230719	-64.35	4400	20231023	3.30	12750	-64.35	20230719	4400	3.30	20231023	12750	-64.35	20230719	4400	3.30	20231023	2.81	N	307930	500	97 억	150765	N	N	0	N	N
8	20231031	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	-85	5	-1.83	79641900	17165	46.50	4615	4730	4560	6050	3260	4655	4639.78	0.97	-5244	4765	4710	4615	4560	4465	4737	4587	98	1395	500	2790	5	1	15610000	713	11.01	0.92	12	0.11	415.00	4955.00	12750	20230719	-64.16	4400	20231023	3.86	12750	-64.16	20230719	4400	3.86	20231023	12750	-64.16	20230719	4400	3.86	20231023	2.81	N	307930	500	97 억	150765	N	N	0	N	N
9	20231031	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4680	25	2	0.54	38668635	8268	22.40	4615	4730	4615	6050	3260	4655	4676.90	0.97	306	4765	4710	4615	4560	4465	4737	4587	98	1395	500	2790	5	1	15610000	731	11.28	0.94	12	0.05	415.00	4955.00	12750	20230719	-63.29	4400	20231023	6.36	12750	-63.29	20230719	4400	6.36	20231023	12750	-63.29	20230719	4400	6.36	20231023	2.81	N	307930	500	97 억	150765	N	N	0	N	N
10	20231030	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4655	40	2	0.87	169347270	36771	99.57	4570	4670	4520	5990	3235	4615	4605.37	0.86	17166	4831	4722	4606	4497	4381	4777	4552	98	1375	500	2760	5	1	15610000	727	11.22	0.94	12	0.24	415.00	4955.00	12750	20230719	-63.49	4400	20231023	5.80	12750	-63.49	20230719	4400	5.80	20231023	12750	-63.49	20230719	4400	5.80	20231023	2.83	N	307930	500	97 억	133599	N	N	0	N	N
11	20231030	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4640	25	2	0.54	161639390	35113	95.08	4570	4670	4520	5990	3235	4615	4603.41	0.86	16908	4831	4722	4606	4497	4381	4777	4552	98	1375	500	2760	5	1	15610000	724	11.18	0.94	12	0.22	415.00	4955.00	12750	20230719	-63.61	4400	20231023	5.45	12750	-63.61	20230719	4400	5.45	20231023	12750	-63.61	20230719	4400	5.45	20231023	2.83	N	307930	500	97 억	133599	N	N	0	N	N
12	20231030	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4615	0	3	0.00	123669670	26918	72.89	4570	4670	4520	5990	3235	4615	4594.31	0.86	14196	4831	4722	4606	4497	4381	4777	4552	98	1375	500	2760	5	1	15610000	720	11.12	0.93	12	0.17	415.00	4955.00	12750	20230719	-63.80	4400	20231023	4.89	12750	-63.80	20230719	4400	4.89	20231023	12750	-63.80	20230719	4400	4.89	20231023	2.83	N	307930	500	97 억	133599	N	N	0	N	N
13	20231030	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4660	45	2	0.98	118956100	25901	70.14	4570	4670	4520	5990	3235	4615	4592.72	0.86	14190	4831	4722	4606	4497	4381	4777	4552	98	1375	500	2760	5	1	15610000	727	11.23	0.94	12	0.17	415.00	4955.00	12750	20230719	-63.45	4400	20231023	5.91	12750	-63.45	20230719	4400	5.91	20231023	12750	-63.45	20230719	4400	5.91	20231023	2.83	N	307930	500	97 억	133599	N	N	0	N	N
14	20231030	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4620	5	2	0.11	94726925	20685	56.01	4570	4650	4520	5990	3235	4615	4579.50	0.86	9450	4831	4722	4606	4497	4381	4777	4552	98	1375	500	2760	5	1	15610000	721	11.13	0.93	12	0.13	415.00	4955.00	12750	20230719	-63.76	4400	20231023	5.00	12750	-63.76	20230719	4400	5.00	20231023	12750	-63.76	20230719	4400	5.00	20231023	2.83	N	307930	500	97 억	133599	N	N	0	N	N
15	20231030	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4645	30	2	0.65	86023415	18804	50.92	4570	4645	4520	5990	3235	4615	4574.74	0.86	8807	4831	4722	4606	4497	4381	4777	4552	98	1375	500	2760	5	1	15610000	725	11.19	0.94	12	0.12	415.00	4955.00	12750	20230719	-63.57	4400	20231023	5.57	12750	-63.57	20230719	4400	5.57	20231023	12750	-63.57	20230719	4400	5.57	20231023	2.83	N	307930	500	97 억	133599	N	N	0	N	N
16	20231030	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4575	-40	5	-0.87	52347465	11484	31.10	4570	4625	4520	5990	3235	4615	4558.30	0.86	3590	4831	4722	4606	4497	4381	4777	4552	98	1375	500	2760	5	1	15610000	714	11.02	0.92	12	0.07	415.00	4955.00	12750	20230719	-64.12	4400	20231023	3.98	12750	-64.12	20230719	4400	3.98	20231023	12750	-64.12	20230719	4400	3.98	20231023	2.83	N	307930	500	97 억	133599	N	N	0	N	N
17	20231030	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4535	-80	5	-1.73	18748325	4109	11.13	4570	4625	4535	5990	3235	4615	4562.75	0.86	321	4831	4722	4606	4497	4381	4777	4552	98	1375	500	2760	5	1	15610000	708	10.93	0.92	12	0.03	415.00	4955.00	12750	20230719	-64.43	4400	20231023	3.07	12750	-64.43	20230719	4400	3.07	20231023	12750	-64.43	20230719	4400	3.07	20231023	2.83	N	307930	500	97 억	133599	N	N	0	N	N
18	20231027	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	4615	25	2	0.54	167886345	36394	91.76	4585	4715	4490	5960	3215	4590	4613.02	0.82	5582	4896	4742	4631	4477	4366	4687	4422	98	1370	500	2750	5	1	15610000	720	11.12	0.93	12	0.23	415.00	4955.00	12750	20230719	-63.80	4400	20231023	4.89	12750	-63.80	20230719	4400	4.89	20231023	12750	-63.80	20230719	4400	4.89	20231023	2.84	N	307930	500	97 억	128017	N	N	0	N	N
19	20231027	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4615	25	2	0.54	159355610	34545	87.10	4585	4715	4490	5960	3215	4590	4612.99	0.82	5159	4896	4742	4631	4477	4366	4687	4422	98	1370	500	2750	5	1	15610000	720	11.12	0.93	12	0.22	415.00	4955.00	12750	20230719	-63.80	4400	20231023	4.89	12750	-63.80	20230719	4400	4.89	20231023	12750	-63.80	20230719	4400	4.89	20231023	2.84	N	307930	500	97 억	128017	N	N	0	N	N
20	20231027	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	4640	50	2	1.09	158048570	34262	86.39	4585	4715	4490	5960	3215	4590	4612.94	0.82	5171	4896	4742	4631	4477	4366	4687	4422	98	1370	500	2750	5	1	15610000	724	11.18	0.94	12	0.22	415.00	4955.00	12750	20230719	-63.61	4400	20231023	5.45	12750	-63.61	20230719	4400	5.45	20231023	12750	-63.61	20230719	4400	5.45	20231023	2.84	N	307930	500	97 억	128017	N	N	0	N	N
21	20231027	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	4610	20	2	0.44	119048635	25822	65.11	4585	4715	4490	5960	3215	4590	4610.36	0.82	3076	4896	4742	4631	4477	4366	4687	4422	98	1370	500	2750	5	1	15610000	720	11.11	0.93	12	0.17	415.00	4955.00	12750	20230719	-63.84	4400	20231023	4.77	12750	-63.84	20230719	4400	4.77	20231023	12750	-63.84	20230719	4400	4.77	20231023	2.84	N	307930	500	97 억	128017	N	N	0	N	N
22	20231027	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4710	120	2	2.61	84834070	18437	46.49	4585	4715	4490	5960	3215	4590	4601.29	0.82	3532	4896	4742	4631	4477	4366	4687	4422	98	1370	500	2750	5	1	15610000	735	11.35	0.95	12	0.12	415.00	4955.00	12750	20230719	-63.06	4400	20231023	7.05	12750	-63.06	20230719	4400	7.05	20231023	12750	-63.06	20230719	4400	7.05	20231023	2.84	N	307930	500	97 억	128017	N	N	0	N	N
23	20231027	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4680	90	2	1.96	69164665	15104	38.08	4585	4680	4490	5960	3215	4590	4579.23	0.82	2395	4896	4742	4631	4477	4366	4687	4422	98	1370	500	2750	5	1	15610000	731	11.28	0.94	12	0.10	415.00	4955.00	12750	20230719	-63.29	4400	20231023	6.36	12750	-63.29	20230719	4400	6.36	20231023	12750	-63.29	20230719	4400	6.36	20231023	2.84	N	307930	500	97 억	128017	N	N	0	N	N
24	20231027	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	-20	5	-0.44	41452200	9123	23.00	4585	4590	4490	5960	3215	4590	4543.70	0.82	-1854	4896	4742	4631	4477	4366	4687	4422	98	1370	500	2750	5	1	15610000	713	11.01	0.92	12	0.06	415.00	4955.00	12750	20230719	-64.16	4400	20231023	3.86	12750	-64.16	20230719	4400	3.86	20231023	12750	-64.16	20230719	4400	3.86	20231023	2.84	N	307930	500	97 억	128017	N	N	0	N	N
25	20231027	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4585	-5	5	-0.11	4520845	986	2.49	4585	4590	4570	5960	3215	4590	4585.04	0.82	-53	4896	4742	4631	4477	4366	4687	4422	98	1370	500	2750	5	1	15610000	716	11.05	0.93	12	0.01	415.00	4955.00	12750	20230719	-64.04	4400	20231023	4.20	12750	-64.04	20230719	4400	4.20	20231023	12750	-64.04	20230719	4400	4.20	20231023	2.84	N	307930	500	97 억	128017	N	N	0	N	N
26	20231026	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4590	-195	5	-4.08	179406545	39093	220.58	4670	4785	4520	6220	3350	4785	4589.22	0.89	-10429	4885	4835	4770	4720	4655	4860	4745	98	1435	500	2870	5	1	15610000	716	11.06	0.93	12	0.25	415.00	4955.00	12750	20230719	-64.00	4400	20231023	4.32	12750	-64.00	20230719	4400	4.32	20231023	12750	-64.00	20230719	4400	4.32	20231023	2.87	N	307930	500	97 억	138159	N	N	0	N	N
27	20231026	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4590	-195	5	-4.08	166568385	36296	204.80	4670	4785	4520	6220	3350	4785	4589.17	0.89	-9363	4885	4835	4770	4720	4655	4860	4745	98	1435	500	2870	5	1	15610000	716	11.06	0.93	12	0.23	415.00	4955.00	12750	20230719	-64.00	4400	20231023	4.32	12750	-64.00	20230719	4400	4.32	20231023	12750	-64.00	20230719	4400	4.32	20231023	2.87	N	307930	500	97 억	138159	N	N	0	N	N
28	20231026	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	4545	-240	5	-5.02	160818180	35044	197.73	4670	4785	4520	6220	3350	4785	4589.04	0.89	-9373	4885	4835	4770	4720	4655	4860	4745	98	1435	500	2870	5	1	15610000	709	10.95	0.92	12	0.22	415.00	4955.00	12750	20230719	-64.35	4400	20231023	3.30	12750	-64.35	20230719	4400	3.30	20231023	12750	-64.35	20230719	4400	3.30	20231023	2.87	N	307930	500	97 억	138159	N	N	0	N	N
29	20231026	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4595	-190	5	-3.97	137868615	29988	169.20	4670	4785	4540	6220	3350	4785	4597.46	0.89	-6927	4885	4835	4770	4720	4655	4860	4745	98	1435	500	2870	5	1	15610000	717	11.07	0.93	12	0.19	415.00	4955.00	12750	20230719	-63.96	4400	20231023	4.43	12750	-63.96	20230719	4400	4.43	20231023	12750	-63.96	20230719	4400	4.43	20231023	2.87	N	307930	500	97 억	138159	N	N	0	N	N
30	20231026	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4565	-220	5	-4.60	107755910	23381	131.92	4670	4785	4555	6220	3350	4785	4608.70	0.89	-2948	4885	4835	4770	4720	4655	4860	4745	98	1435	500	2870	5	1	15610000	713	11.00	0.92	12	0.15	415.00	4955.00	12750	20230719	-64.20	4400	20231023	3.75	12750	-64.20	20230719	4400	3.75	20231023	12750	-64.20	20230719	4400	3.75	20231023	2.87	N	307930	500	97 억	138159	N	N	0	N	N
31	20231026	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	-205	5	-4.28	88341975	19135	107.97	4670	4785	4580	6220	3350	4785	4616.77	0.89	1007	4885	4835	4770	4720	4655	4860	4745	98	1435	500	2870	5	1	15610000	715	11.04	0.92	12	0.12	415.00	4955.00	12750	20230719	-64.08	4400	20231023	4.09	12750	-64.08	20230719	4400	4.09	20231023	12750	-64.08	20230719	4400	4.09	20231023	2.87	N	307930	500	97 억	138159	N	N	0	N	N
32	20231026	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	4605	-180	5	-3.76	39025880	8414	47.48	4670	4785	4600	6220	3350	4785	4638.21	0.89	-2955	4885	4835	4770	4720	4655	4860	4745	98	1435	500	2870	5	1	15610000	719	11.10	0.93	12	0.05	415.00	4955.00	12750	20230719	-63.88	4400	20231023	4.66	12750	-63.88	20230719	4400	4.66	20231023	12750	-63.88	20230719	4400	4.66	20231023	2.87	N	307930	500	97 억	138159	N	N	0	N	N
33	20231026	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4675	-110	5	-2.30	15055175	3232	18.24	4670	4785	4610	6220	3350	4785	4658.16	0.89	-1173	4885	4835	4770	4720	4655	4860	4745	98	1435	500	2870	5	1	15610000	730	11.27	0.94	12	0.02	415.00	4955.00	12750	20230719	-63.33	4400	20231023	6.25	12750	-63.33	20230719	4400	6.25	20231023	12750	-63.33	20230719	4400	6.25	20231023	2.87	N	307930	500	97 억	138159	N	N	0	N	N
34	20231025	161042	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4785	40	2	0.84	83863615	17672	35.74	4770	4820	4705	6160	3325	4745	4745.53	0.89	-1151	4941	4842	4646	4547	4351	4892	4597	98	1415	500	2840	5	1	15610000	747	11.53	0.97	12	0.11	415.00	4955.00	12750	20230719	-62.47	4400	20231023	8.75	12750	-62.47	20230719	4400	8.75	20231023	12750	-62.47	20230719	4400	8.75	20231023	2.88	N	307930	500	97 억	139254	N	N	0	N	N
35	20231025	151040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4750	5	2	0.11	80026815	16870	34.12	4770	4820	4705	6160	3325	4745	4743.74	0.89	-938	4941	4842	4646	4547	4351	4892	4597	98	1415	500	2840	5	1	15610000	741	11.45	0.96	12	0.11	415.00	4955.00	12750	20230719	-62.75	4400	20231023	7.95	12750	-62.75	20230719	4400	7.95	20231023	12750	-62.75	20230719	4400	7.95	20231023	2.88	N	307930	500	97 억	139254	N	N	0	N	N
36	20231025	141035	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4755	10	2	0.21	71374445	15045	30.43	4770	4820	4705	6160	3325	4745	4744.06	0.89	-335	4941	4842	4646	4547	4351	4892	4597	98	1415	500	2840	5	1	15610000	742	11.46	0.96	12	0.10	415.00	4955.00	12750	20230719	-62.71	4400	20231023	8.07	12750	-62.71	20230719	4400	8.07	20231023	12750	-62.71	20230719	4400	8.07	20231023	2.88	N	307930	500	97 억	139254	N	N	0	N	N
37	20231025	131037	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4720	-25	5	-0.53	62617460	13194	26.68	4770	4820	4705	6160	3325	4745	4745.90	0.89	-563	4941	4842	4646	4547	4351	4892	4597	98	1415	500	2840	5	1	15610000	737	11.37	0.95	12	0.08	415.00	4955.00	12750	20230719	-62.98	4400	20231023	7.27	12750	-62.98	20230719	4400	7.27	20231023	12750	-62.98	20230719	4400	7.27	20231023	2.88	N	307930	500	97 억	139254	N	N	0	N	N
38	20231025	121040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4780	35	2	0.74	53670540	11303	22.86	4770	4820	4705	6160	3325	4745	4748.34	0.89	103	4941	4842	4646	4547	4351	4892	4597	98	1415	500	2840	5	1	15610000	746	11.52	0.96	12	0.07	415.00	4955.00	12750	20230719	-62.51	4400	20231023	8.64	12750	-62.51	20230719	4400	8.64	20231023	12750	-62.51	20230719	4400	8.64	20231023	2.88	N	307930	500	97 억	139254	N	N	0	N	N
39	20231025	111040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4760	15	2	0.32	48354130	10187	20.60	4770	4820	4705	6160	3325	4745	4746.65	0.89	-580	4941	4842	4646	4547	4351	4892	4597	98	1415	500	2840	5	1	15610000	743	11.47	0.96	12	0.07	415.00	4955.00	12750	20230719	-62.67	4400	20231023	8.18	12750	-62.67	20230719	4400	8.18	20231023	12750	-62.67	20230719	4400	8.18	20231023	2.88	N	307930	500	97 억	139254	N	N	0	N	N
40	20231025	101041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4760	15	2	0.32	47393050	9984	20.19	4770	4820	4705	6160	3325	4745	4746.90	0.89	-581	4941	4842	4646	4547	4351	4892	4597	98	1415	500	2840	5	1	15610000	743	11.47	0.96	12	0.06	415.00	4955.00	12750	20230719	-62.67	4400	20231023	8.18	12750	-62.67	20230719	4400	8.18	20231023	12750	-62.67	20230719	4400	8.18	20231023	2.88	N	307930	500	97 억	139254	N	N	0	N	N
41	20231025	091036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4755	10	2	0.21	8482695	1787	3.61	4770	4770	4715	6160	3325	4745	4746.89	0.89	-1366	4941	4842	4646	4547	4351	4892	4597	98	1415	500	2840	5	1	15610000	742	11.46	0.96	12	0.01	415.00	4955.00	12750	20230719	-62.71	4400	20231023	8.07	12750	-62.71	20230719	4400	8.07	20231023	12750	-62.71	20230719	4400	8.07	20231023	2.88	N	307930	500	97 억	139254	N	N	0	N	N
42	20231024	161013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4745	130	2	2.82	227321525	49376	112.17	4595	4745	4450	5990	3235	4615	4603.82	0.79	15458	4851	4732	4566	4447	4281	4792	4507	98	1375	500	2760	5	1	15610000	741	11.43	0.96	12	0.32	415.00	4955.00	12750	20230719	-62.78	4400	20231023	7.84	12750	-62.78	20230719	4400	7.84	20231023	12750	-62.78	20230719	4400	7.84	20231023	2.96	N	307930	500	97 억	123824	N	N	0	N	N
43	20231024	151030	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4725	110	2	2.38	221781195	48207	109.52	4595	4725	4450	5990	3235	4615	4600.60	0.79	15396	4851	4732	4566	4447	4281	4792	4507	98	1375	500	2760	5	1	15610000	738	11.39	0.95	12	0.31	415.00	4955.00	12750	20230719	-62.94	4400	20231023	7.39	12750	-62.94	20230719	4400	7.39	20231023	12750	-62.94	20230719	4400	7.39	20231023	2.96	N	307930	500	97 억	123824	N	N	0	N	N
44	20231024	141013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4675	60	2	1.30	201846535	43969	99.89	4595	4685	4450	5990	3235	4615	4590.66	0.79	12673	4851	4732	4566	4447	4281	4792	4507	98	1375	500	2760	5	1	15610000	730	11.27	0.94	12	0.28	415.00	4955.00	12750	20230719	-63.33	4400	20231023	6.25	12750	-63.33	20230719	4400	6.25	20231023	12750	-63.33	20230719	4400	6.25	20231023	2.96	N	307930	500	97 억	123824	N	N	0	N	N
45	20231024	131017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4610	-5	5	-0.11	161820345	35332	80.27	4595	4665	4450	5990	3235	4615	4579.99	0.79	5574	4851	4732	4566	4447	4281	4792	4507	98	1375	500	2760	5	1	15610000	720	11.11	0.93	12	0.23	415.00	4955.00	12750	20230719	-63.84	4400	20231023	4.77	12750	-63.84	20230719	4400	4.77	20231023	12750	-63.84	20230719	4400	4.77	20231023	2.96	N	307930	500	97 억	123824	N	N	0	N	N
46	20231024	121029	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4570	-45	5	-0.98	143454155	31326	71.17	4595	4665	4450	5990	3235	4615	4579.40	0.79	2042	4851	4732	4566	4447	4281	4792	4507	98	1375	500	2760	5	1	15610000	713	11.01	0.92	12	0.20	415.00	4955.00	12750	20230719	-64.16	4400	20231023	3.86	12750	-64.16	20230719	4400	3.86	20231023	12750	-64.16	20230719	4400	3.86	20231023	2.96	N	307930	500	97 억	123824	N	N	0	N	N
47	20231024	111024	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4515	-100	5	-2.17	128020670	27951	63.50	4595	4665	4450	5990	3235	4615	4580.18	0.79	1213	4851	4732	4566	4447	4281	4792	4507	98	1375	500	2760	5	1	15610000	705	10.88	0.91	12	0.18	415.00	4955.00	12750	20230719	-64.59	4400	20231023	2.61	12750	-64.59	20230719	4400	2.61	20231023	12750	-64.59	20230719	4400	2.61	20231023	2.96	N	307930	500	97 억	123824	N	N	0	N	N
48	20231024	101015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4585	-30	5	-0.65	88378780	19145	43.49	4595	4665	4550	5990	3235	4615	4616.29	0.79	2756	4851	4732	4566	4447	4281	4792	4507	98	1375	500	2760	5	1	15610000	716	11.05	0.93	12	0.12	415.00	4955.00	12750	20230719	-64.04	4400	20231023	4.20	12750	-64.04	20230719	4400	4.20	20231023	12750	-64.04	20230719	4400	4.20	20231023	2.96	N	307930	500	97 억	123824	N	N	0	N	N
49	20231024	091022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4615	0	3	0.00	21480235	4662	10.59	4595	4630	4595	5990	3235	4615	4607.52	0.79	3092	4851	4732	4566	4447	4281	4792	4507	98	1375	500	2760	5	1	15610000	720	11.12	0.93	12	0.03	415.00	4955.00	12750	20230719	-63.80	4400	20231023	4.89	12750	-63.80	20230719	4400	4.89	20231023	12750	-63.80	20230719	4400	4.89	20231023	2.96	N	307930	500	97 억	123824	N	N	0	N	N
50	20231023	161007	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	4615	45	2	0.98	200896090	43761	60.63	4570	4685	4400	5940	3200	4570	4590.75	0.73	8534	4843	4706	4638	4501	4433	4672	4467	98	1370	500	2740	5	1	15610000	720	11.12	0.93	12	0.28	415.00	4955.00	12750	20230719	-63.80	4400	20231023	4.89	12750	-63.80	20230719	4400	4.89	20231023	12750	-63.80	20230719	4400	4.89	20231023	2.99	N	307930	500	97 억	114663	N	N	0	N	N
51	20231023	151012	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	4560	-10	5	-0.22	186288035	40558	56.19	4570	4685	4400	5940	3200	4570	4593.13	0.73	8835	4843	4706	4638	4501	4433	4672	4467	98	1370	500	2740	5	1	15610000	712	10.99	0.92	12	0.26	415.00	4955.00	12750	20230719	-64.24	4400	20231023	3.64	12750	-64.24	20230719	4400	3.64	20231023	12750	-64.24	20230719	4400	3.64	20231023	2.99	N	307930	500	97 억	114663	N	N	0	N	N
52	20231023	141011	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	4615	45	2	0.98	162594770	35337	48.96	4570	4685	4400	5940	3200	4570	4601.26	0.73	8896	4843	4706	4638	4501	4433	4672	4467	98	1370	500	2740	5	1	15610000	720	11.12	0.93	12	0.23	415.00	4955.00	12750	20230719	-63.80	4400	20231023	4.89	12750	-63.80	20230719	4400	4.89	20231023	12750	-63.80	20230719	4400	4.89	20231023	2.99	N	307930	500	97 억	114663	N	N	0	N	N
53	20231023	131017	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	4630	60	2	1.31	155056260	33695	46.68	4570	4685	4400	5940	3200	4570	4601.76	0.73	9812	4843	4706	4638	4501	4433	4672	4467	98	1370	500	2740	5	1	15610000	723	11.16	0.93	12	0.22	415.00	4955.00	12750	20230719	-63.69	4400	20231023	5.23	12750	-63.69	20230719	4400	5.23	20231023	12750	-63.69	20230719	4400	5.23	20231023	2.99	N	307930	500	97 억	114663	N	N	0	N	N
54	20231023	121007	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	4630	60	2	1.31	151513435	32927	45.62	4570	4685	4400	5940	3200	4570	4601.50	0.73	10400	4843	4706	4638	4501	4433	4672	4467	98	1370	500	2740	5	1	15610000	723	11.16	0.93	12	0.21	415.00	4955.00	12750	20230719	-63.69	4400	20231023	5.23	12750	-63.69	20230719	4400	5.23	20231023	12750	-63.69	20230719	4400	5.23	20231023	2.99	N	307930	500	97 억	114663	N	N	0	N	N
55	20231023	111004	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	4670	100	2	2.19	133250705	28996	40.17	4570	4685	4400	5940	3200	4570	4595.49	0.73	10984	4843	4706	4638	4501	4433	4672	4467	98	1370	500	2740	5	1	15610000	729	11.25	0.94	12	0.19	415.00	4955.00	12750	20230719	-63.37	4400	20231023	6.14	12750	-63.37	20230719	4400	6.14	20231023	12750	-63.37	20230719	4400	6.14	20231023	2.99	N	307930	500	97 억	114663	N	N	0	N	N
56	20231023	100957	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	4630	60	2	1.31	87561650	19159	26.54	4570	4655	4400	5940	3200	4570	4570.26	0.73	5617	4843	4706	4638	4501	4433	4672	4467	98	1370	500	2740	5	1	15610000	723	11.16	0.93	12	0.12	415.00	4955.00	12750	20230719	-63.69	4400	20231023	5.23	12750	-63.69	20230719	4400	5.23	20231023	12750	-63.69	20230719	4400	5.23	20231023	2.99	N	307930	500	97 억	114663	N	N	0	N	N
57	20231023	091018	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	4625	55	2	1.20	13655145	2980	4.13	4570	4625	4560	5940	3200	4570	4582.26	0.73	224	4843	4706	4638	4501	4433	4672	4467	98	1370	500	2740	5	1	15610000	722	11.14	0.93	12	0.02	415.00	4955.00	12750	20230719	-63.73	4555	20221021	1.54	12750	-63.73	20230719	4560	1.43	20231023	12750	-63.73	20230719	4560	1.43	20231023	2.99	N	307930	500	97 억	114663	N	N	0	N	N
58	20231020	161002	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4570	-210	5	-4.39	331263255	71374	89.46	4745	4775	4570	6210	3350	4780	4641.42	0.70	5971	5023	4901	4833	4711	4643	4867	4677	98	1430	500	2860	5	1	15610000	713	11.01	0.92	12	0.46	415.00	4955.00	12750	20230719	-64.16	4555	20221021	0.33	12750	-64.16	20230719	4570	0.00	20231020	12750	-64.16	20230719	4555	0.33	20221021	2.99	N	307930	500	97 억	108557	N	N	540	N	N
59	20231020	151001	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4660	-120	5	-2.51	292100490	62834	78.75	4745	4775	4570	6210	3350	4780	4648.76	0.70	4557	5023	4901	4833	4711	4643	4867	4677	98	1430	500	2860	5	1	15610000	727	11.23	0.94	12	0.40	415.00	4955.00	12750	20230719	-63.45	4555	20221021	2.31	12750	-63.45	20230719	4570	1.97	20231020	12750	-63.45	20230719	4555	2.31	20221021	2.99	N	307930	500	97 억	108557	N	N	540	N	N
60	20231020	141012	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4685	-95	5	-1.99	250731200	53957	67.63	4745	4775	4570	6210	3350	4780	4646.87	0.70	4214	5023	4901	4833	4711	4643	4867	4677	98	1430	500	2860	5	1	15610000	731	11.29	0.95	12	0.35	415.00	4955.00	12750	20230719	-63.25	4555	20221021	2.85	12750	-63.25	20230719	4570	2.52	20231020	12750	-63.25	20230719	4555	2.85	20221021	2.99	N	307930	500	97 억	108557	N	N	540	N	N
61	20231020	130945	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4660	-120	5	-2.51	216584985	46643	58.46	4745	4775	4570	6210	3350	4780	4643.46	0.70	-2114	5023	4901	4833	4711	4643	4867	4677	98	1430	500	2860	5	1	15610000	727	11.23	0.94	12	0.30	415.00	4955.00	12750	20230719	-63.45	4555	20221021	2.31	12750	-63.45	20230719	4570	1.97	20231020	12750	-63.45	20230719	4555	2.31	20221021	2.99	N	307930	500	97 억	108557	N	N	540	N	N
62	20231020	120955	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4635	-145	5	-3.03	193164405	41613	52.16	4745	4775	4570	6210	3350	4780	4641.92	0.70	-2925	5023	4901	4833	4711	4643	4867	4677	98	1430	500	2860	5	1	15610000	724	11.17	0.94	12	0.27	415.00	4955.00	12750	20230719	-63.65	4555	20221021	1.76	12750	-63.65	20230719	4570	1.42	20231020	12750	-63.65	20230719	4555	1.76	20221021	2.99	N	307930	500	97 억	108557	N	N	540	N	N
63	20231020	111006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4590	-190	5	-3.97	133661235	28658	35.92	4745	4775	4585	6210	3350	4780	4664.01	0.70	-7684	5023	4901	4833	4711	4643	4867	4677	98	1430	500	2860	5	1	15610000	716	11.06	0.93	12	0.18	415.00	4955.00	12750	20230719	-64.00	4555	20221021	0.77	12750	-64.00	20230719	4585	0.11	20231020	12750	-64.00	20230719	4555	0.77	20221021	2.99	N	307930	500	97 억	108557	N	N	540	N	N
64	20231020	100957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4630	-150	5	-3.14	94107960	20057	25.14	4745	4775	4630	6210	3350	4780	4692.03	0.70	-8794	5023	4901	4833	4711	4643	4867	4677	98	1430	500	2860	5	1	15610000	723	11.16	0.93	12	0.13	415.00	4955.00	12750	20230719	-63.69	4555	20221021	1.65	12750	-63.69	20230719	4630	0.00	20231020	12750	-63.69	20230719	4555	1.65	20221021	2.99	N	307930	500	97 억	108557	N	N	540	N	N
65	20231020	090955	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4720	-60	5	-1.26	17984510	3796	4.76	4745	4775	4715	6210	3350	4780	4737.75	0.70	-1568	5023	4901	4833	4711	4643	4867	4677	98	1430	500	2860	5	1	15610000	737	11.37	0.95	12	0.02	415.00	4955.00	12750	20230719	-62.98	4555	20221021	3.62	12750	-62.98	20230719	4715	0.11	20231020	12750	-62.98	20230719	4555	3.62	20221021	2.99	N	307930	500	97 억	108557	N	N	540	N	N
66	20231019	160954	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4780	-195	5	-3.92	376756200	78054	193.11	4925	4955	4765	6460	3485	4975	4827.41	0.89	-29579	5091	5032	4991	4932	4891	5062	4962	98	1485	500	2980	5	1	15610000	746	11.52	0.96	12	0.50	415.00	4955.00	12750	20230719	-62.51	4315	20221017	10.78	12750	-62.51	20230719	4765	0.31	20231019	12750	-62.51	20230719	4555	4.94	20221021	3.07	N	307930	500	97 억	139024	N	N	540	N	N
67	20231019	150943	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4790	-185	5	-3.72	345382955	71491	176.87	4925	4955	4765	6460	3485	4975	4831.14	0.89	-29580	5091	5032	4991	4932	4891	5062	4962	98	1485	500	2980	5	1	15610000	748	11.54	0.97	12	0.46	415.00	4955.00	12750	20230719	-62.43	4315	20221017	11.01	12750	-62.43	20230719	4765	0.52	20231019	12750	-62.43	20230719	4555	5.16	20221021	3.07	N	307930	500	97 억	139024	N	N	0	N	N
68	20231019	140957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4810	-165	5	-3.32	312776815	64669	160.00	4925	4955	4765	6460	3485	4975	4836.58	0.89	-28021	5091	5032	4991	4932	4891	5062	4962	98	1485	500	2980	5	1	15610000	751	11.59	0.97	12	0.41	415.00	4955.00	12750	20230719	-62.27	4315	20221017	11.47	12750	-62.27	20230719	4765	0.94	20231019	12750	-62.27	20230719	4555	5.60	20221021	3.07	N	307930	500	97 억	139024	N	N	0	N	N
69	20231019	130948	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4810	-165	5	-3.32	265307515	54771	135.51	4925	4955	4805	6460	3485	4975	4843.94	0.89	-27549	5091	5032	4991	4932	4891	5062	4962	98	1485	500	2980	5	1	15610000	751	11.59	0.97	12	0.35	415.00	4955.00	12750	20230719	-62.27	4315	20221017	11.47	12750	-62.27	20230719	4805	0.10	20231019	12750	-62.27	20230719	4555	5.60	20221021	3.07	N	307930	500	97 억	139024	N	N	0	N	N
70	20231019	120954	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4815	-160	5	-3.22	232130755	47871	118.44	4925	4955	4810	6460	3485	4975	4849.09	0.89	-23131	5091	5032	4991	4932	4891	5062	4962	98	1485	500	2980	5	1	15610000	752	11.60	0.97	12	0.31	415.00	4955.00	12750	20230719	-62.24	4315	20221017	11.59	12750	-62.24	20230719	4805	0.21	20231006	12750	-62.24	20230719	4555	5.71	20221021	3.07	N	307930	500	97 억	139024	N	N	0	N	N
71	20231019	110949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4850	-125	5	-2.51	185829055	38282	94.71	4925	4955	4810	6460	3485	4975	4854.21	0.89	-15758	5091	5032	4991	4932	4891	5062	4962	98	1485	500	2980	5	1	15610000	757	11.69	0.98	12	0.25	415.00	4955.00	12750	20230719	-61.96	4315	20221017	12.40	12750	-61.96	20230719	4805	0.94	20231006	12750	-61.96	20230719	4555	6.48	20221021	3.07	N	307930	500	97 억	139024	N	N	0	N	N
72	20231019	100943	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4845	-130	5	-2.61	164569430	33902	83.88	4925	4955	4810	6460	3485	4975	4854.27	0.89	-13441	5091	5032	4991	4932	4891	5062	4962	98	1485	500	2980	5	1	15610000	756	11.67	0.98	12	0.22	415.00	4955.00	12750	20230719	-62.00	4315	20221017	12.28	12750	-62.00	20230719	4805	0.83	20231006	12750	-62.00	20230719	4555	6.37	20221021	3.07	N	307930	500	97 억	139024	N	N	0	N	N
73	20231019	090953	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4830	-145	5	-2.91	70105410	14400	35.63	4925	4955	4815	6460	3485	4975	4868.43	0.89	-9989	5091	5032	4991	4932	4891	5062	4962	98	1485	500	2980	5	1	15610000	754	11.64	0.97	12	0.09	415.00	4955.00	12750	20230719	-62.12	4315	20221017	11.94	12750	-62.12	20230719	4805	0.52	20231006	12750	-62.12	20230719	4555	6.04	20221021	3.07	N	307930	500	97 억	139024	N	N	0	N	N
74	20231018	160957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4975	-35	5	-0.70	201771700	40419	96.90	4950	5050	4950	6510	3510	5010	4992.03	0.83	8823	5133	5071	5008	4946	4883	5102	4977	98	1500	500	3000	5	1	15610000	777	11.99	1.00	12	0.26	415.00	4955.00	12750	20230719	-60.98	4315	20221017	15.30	12750	-60.98	20230719	4805	3.54	20231006	12750	-60.98	20230719	4555	9.22	20221021	3.09	N	307930	500	97 억	130201	N	N	0	N	N
75	20231018	150947	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4995	-15	5	-0.30	184171930	36886	88.43	4950	5050	4950	6510	3510	5010	4993.00	0.83	6939	5133	5071	5008	4946	4883	5102	4977	98	1500	500	3000	5	1	15610000	780	12.04	1.01	12	0.24	415.00	4955.00	12750	20230719	-60.82	4315	20221017	15.76	12750	-60.82	20230719	4805	3.95	20231006	12750	-60.82	20230719	4555	9.66	20221021	3.09	N	307930	500	97 억	130201	N	N	0	N	N
76	20231018	140933	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5010	0	3	0.00	162587510	32555	78.04	4950	5050	4950	6510	3510	5010	4994.24	0.83	5914	5133	5071	5008	4946	4883	5102	4977	98	1500	500	3000	10	1	15610000	782	12.07	1.01	12	0.21	415.00	4955.00	12750	20230719	-60.71	4315	20221017	16.11	12750	-60.71	20230719	4805	4.27	20231006	12750	-60.71	20230719	4555	9.99	20221021	3.09	N	307930	500	97 억	130201	N	N	0	N	N
77	20231018	130930	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4995	-15	5	-0.30	143314300	28703	68.81	4950	5050	4950	6510	3510	5010	4993.01	0.83	6302	5133	5071	5008	4946	4883	5102	4977	98	1500	500	3000	5	1	15610000	780	12.04	1.01	12	0.18	415.00	4955.00	12750	20230719	-60.82	4315	20221017	15.76	12750	-60.82	20230719	4805	3.95	20231006	12750	-60.82	20230719	4555	9.66	20221021	3.09	N	307930	500	97 억	130201	N	N	0	N	N
78	20231018	120948	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4990	-20	5	-0.40	129562120	25943	62.19	4950	5050	4950	6510	3510	5010	4994.11	0.83	6221	5133	5071	5008	4946	4883	5102	4977	98	1500	500	3000	5	1	15610000	779	12.02	1.01	12	0.17	415.00	4955.00	12750	20230719	-60.86	4315	20221017	15.64	12750	-60.86	20230719	4805	3.85	20231006	12750	-60.86	20230719	4555	9.55	20221021	3.09	N	307930	500	97 억	130201	N	N	0	N	N
79	20231018	110940	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	20	2	0.40	80279775	16074	38.53	4950	5050	4950	6510	3510	5010	4994.39	0.83	5561	5133	5071	5008	4946	4883	5102	4977	98	1500	500	3000	10	1	15610000	785	12.12	1.02	12	0.10	415.00	4955.00	12750	20230719	-60.55	4315	20221017	16.57	12750	-60.55	20230719	4805	4.68	20231006	12750	-60.55	20230719	4555	10.43	20221021	3.09	N	307930	500	97 억	130201	N	N	0	N	N
80	20231018	100952	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4970	-40	5	-0.80	39371670	7894	18.92	4950	5030	4950	6510	3510	5010	4987.54	0.83	1479	5133	5071	5008	4946	4883	5102	4977	98	1500	500	3000	5	1	15610000	776	11.98	1.00	12	0.05	415.00	4955.00	12750	20230719	-61.02	4315	20221017	15.18	12750	-61.02	20230719	4805	3.43	20231006	12750	-61.02	20230719	4555	9.11	20221021	3.09	N	307930	500	97 억	130201	N	N	0	N	N
81	20231018	090936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4985	-25	5	-0.50	6856815	1381	3.31	4950	4995	4950	6510	3510	5010	4965.11	0.83	-540	5133	5071	5008	4946	4883	5102	4977	98	1500	500	3000	5	1	15610000	778	12.01	1.01	12	0.01	415.00	4955.00	12750	20230719	-60.90	4315	20221017	15.53	12750	-60.90	20230719	4805	3.75	20231006	12750	-60.90	20230719	4555	9.44	20221021	3.09	N	307930	500	97 억	130201	N	N	0	N	N
82	20231017	160938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5010	35	2	0.70	208686635	41550	67.08	4955	5070	4945	6460	3485	4975	5022.83	0.49	17540	5125	5050	4965	4890	4805	5007	4847	98	1485	500	2980	10	1	15610000	782	12.07	1.01	12	0.27	415.00	4955.00	12750	20230719	-60.71	4305	20221013	16.38	12750	-60.71	20230719	4805	4.27	20231006	12750	-60.71	20230719	4315	16.11	20221017	3.03	N	307930	500	97 억	77054	N	N	0	N	N
83	20231017	150947	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5040	65	2	1.31	179986125	35823	57.83	4955	5070	4945	6460	3485	4975	5024.65	0.49	14918	5125	5050	4965	4890	4805	5007	4847	98	1485	500	2980	10	1	15610000	787	12.14	1.02	12	0.23	415.00	4955.00	12750	20230719	-60.47	4305	20221013	17.07	12750	-60.47	20230719	4805	4.89	20231006	12750	-60.47	20230719	4315	16.80	20221017	3.03	N	307930	500	97 억	77054	N	N	0	N	N
84	20231017	140948	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5050	75	2	1.51	159188095	31682	51.15	4955	5070	4945	6460	3485	4975	5024.94	0.49	15233	5125	5050	4965	4890	4805	5007	4847	98	1485	500	2980	10	1	15610000	788	12.17	1.02	12	0.20	415.00	4955.00	12750	20230719	-60.39	4305	20221013	17.31	12750	-60.39	20230719	4805	5.10	20231006	12750	-60.39	20230719	4315	17.03	20221017	3.03	N	307930	500	97 억	77054	N	N	0	N	N
85	20231017	130940	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	55	2	1.11	125037795	24927	40.24	4955	5060	4945	6460	3485	4975	5016.56	0.49	14982	5125	5050	4965	4890	4805	5007	4847	98	1485	500	2980	10	1	15610000	785	12.12	1.02	12	0.16	415.00	4955.00	12750	20230719	-60.55	4305	20221013	16.84	12750	-60.55	20230719	4805	4.68	20231006	12750	-60.55	20230719	4315	16.57	20221017	3.03	N	307930	500	97 억	77054	N	N	0	N	N
86	20231017	120944	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	55	2	1.11	121523565	24227	39.11	4955	5060	4945	6460	3485	4975	5016.45	0.49	14710	5125	5050	4965	4890	4805	5007	4847	98	1485	500	2980	10	1	15610000	785	12.12	1.02	12	0.16	415.00	4955.00	12750	20230719	-60.55	4305	20221013	16.84	12750	-60.55	20230719	4805	4.68	20231006	12750	-60.55	20230719	4315	16.57	20221017	3.03	N	307930	500	97 억	77054	N	N	0	N	N
87	20231017	110934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5050	75	2	1.51	76556445	15274	24.66	4955	5060	4945	6460	3485	4975	5012.81	0.49	8601	5125	5050	4965	4890	4805	5007	4847	98	1485	500	2980	10	1	15610000	788	12.17	1.02	12	0.10	415.00	4955.00	12750	20230719	-60.39	4305	20221013	17.31	12750	-60.39	20230719	4805	5.10	20231006	12750	-60.39	20230719	4315	17.03	20221017	3.03	N	307930	500	97 억	77054	N	N	0	N	N
88	20231017	100926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	55	2	1.11	51957965	10395	16.78	4955	5030	4945	6460	3485	4975	4998.92	0.49	7183	5125	5050	4965	4890	4805	5007	4847	98	1485	500	2980	10	1	15610000	785	12.12	1.02	12	0.07	415.00	4955.00	12750	20230719	-60.55	4305	20221013	16.84	12750	-60.55	20230719	4805	4.68	20231006	12750	-60.55	20230719	4315	16.57	20221017	3.03	N	307930	500	97 억	77054	N	N	0	N	N
89	20231017	090938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5000	25	2	0.50	15404645	3099	5.00	4955	5000	4945	6460	3485	4975	4970.49	0.49	2080	5125	5050	4965	4890	4805	5007	4847	98	1485	500	2980	10	1	15610000	781	12.05	1.01	12	0.02	415.00	4955.00	12750	20230719	-60.78	4305	20221013	16.14	12750	-60.78	20230719	4805	4.06	20231006	12750	-60.78	20230719	4315	15.87	20221017	3.03	N	307930	500	97 억	77054	N	N	0	N	N
90	20231016	160935	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4975	-65	5	-1.29	291313060	59132	116.80	5040	5040	4880	6550	3530	5040	4926.49	0.57	-11252	5263	5151	5058	4946	4853	5105	4900	98	1510	500	3020	5	1	15610000	777	11.99	1.00	12	0.38	415.00	4955.00	12750	20230719	-60.98	4305	20221013	15.56	12750	-60.98	20230719	4805	3.54	20231006	12750	-60.98	20230719	4315	15.30	20221017	3.02	N	307930	500	97 억	88306	N	N	0	N	N
91	20231016	150936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4935	-105	5	-2.08	245304635	49740	98.25	5040	5040	4880	6550	3530	5040	4931.74	0.57	-11836	5263	5151	5058	4946	4853	5105	4900	98	1510	500	3020	5	1	15610000	770	11.89	1.00	12	0.32	415.00	4955.00	12750	20230719	-61.29	4305	20221013	14.63	12750	-61.29	20230719	4805	2.71	20231006	12750	-61.29	20230719	4315	14.37	20221017	3.02	N	307930	500	97 억	88306	N	N	0	N	N
92	20231016	140937	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	-130	5	-2.58	179420025	36313	71.73	5040	5040	4880	6550	3530	5040	4940.93	0.57	-15861	5263	5151	5058	4946	4853	5105	4900	98	1510	500	3020	5	1	15610000	766	11.83	0.99	12	0.23	415.00	4955.00	12750	20230719	-61.49	4305	20221013	14.05	12750	-61.49	20230719	4805	2.19	20231006	12750	-61.49	20230719	4315	13.79	20221017	3.02	N	307930	500	97 억	88306	N	N	0	N	N
93	20231016	130931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	-130	5	-2.58	169676080	34327	67.80	5040	5040	4880	6550	3530	5040	4942.93	0.57	-15446	5263	5151	5058	4946	4853	5105	4900	98	1510	500	3020	5	1	15610000	766	11.83	0.99	12	0.22	415.00	4955.00	12750	20230719	-61.49	4305	20221013	14.05	12750	-61.49	20230719	4805	2.19	20231006	12750	-61.49	20230719	4315	13.79	20221017	3.02	N	307930	500	97 억	88306	N	N	0	N	N
94	20231016	120932	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4880	-160	5	-3.17	154183210	31164	61.55	5040	5040	4880	6550	3530	5040	4947.48	0.57	-15338	5263	5151	5058	4946	4853	5105	4900	98	1510	500	3020	5	1	15610000	762	11.76	0.98	12	0.20	415.00	4955.00	12750	20230719	-61.73	4305	20221013	13.36	12750	-61.73	20230719	4805	1.56	20231006	12750	-61.73	20230719	4315	13.09	20221017	3.02	N	307930	500	97 억	88306	N	N	0	N	N
95	20231016	110925	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	-130	5	-2.58	125253080	25258	49.89	5040	5040	4890	6550	3530	5040	4958.95	0.57	-13280	5263	5151	5058	4946	4853	5105	4900	98	1510	500	3020	5	1	15610000	766	11.83	0.99	12	0.16	415.00	4955.00	12750	20230719	-61.49	4305	20221013	14.05	12750	-61.49	20230719	4805	2.19	20231006	12750	-61.49	20230719	4315	13.79	20221017	3.02	N	307930	500	97 억	88306	N	N	0	N	N
96	20231016	100920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4975	-65	5	-1.29	80680810	16206	32.01	5040	5040	4890	6550	3530	5040	4978.45	0.57	-8357	5263	5151	5058	4946	4853	5105	4900	98	1510	500	3020	5	1	15610000	777	11.99	1.00	12	0.10	415.00	4955.00	12750	20230719	-60.98	4305	20221013	15.56	12750	-60.98	20230719	4805	3.54	20231006	12750	-60.98	20230719	4315	15.30	20221017	3.02	N	307930	500	97 억	88306	N	N	0	N	N
97	20231016	090922	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4930	-110	5	-2.18	64232135	12885	25.45	5040	5040	4890	6550	3530	5040	4985.03	0.57	-7069	5263	5151	5058	4946	4853	5105	4900	98	1510	500	3020	5	1	15610000	770	11.88	0.99	12	0.08	415.00	4955.00	12750	20230719	-61.33	4305	20221013	14.52	12750	-61.33	20230719	4805	2.60	20231006	12750	-61.33	20230719	4315	14.25	20221017	3.02	N	307930	500	97 억	88306	N	N	0	N	N
98	20231012	160952	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5170	100	2	1.97	183050870	35764	68.11	5040	5170	5040	6590	3550	5070	5118.13	0.65	11799	5213	5141	5048	4976	4883	5177	5012	98	1520	500	3040	10	1	15610000	807	12.46	1.04	12	0.23	415.00	4955.00	12750	20230719	-59.45	4305	20221013	20.09	12750	-59.45	20230719	4805	7.60	20231006	12750	-59.45	20230719	4305	20.09	20221013	3.20	N	307930	500	97 억	101754	N	N	0	N	N
99	20231012	150929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5120	50	2	0.99	154118520	30157	57.43	5040	5170	5040	6590	3550	5070	5110.54	0.65	11926	5213	5141	5048	4976	4883	5177	5012	98	1520	500	3040	10	1	15610000	799	12.34	1.03	12	0.19	415.00	4955.00	12750	20230719	-59.84	4305	20221013	18.93	12750	-59.84	20230719	4805	6.56	20231006	12750	-59.84	20230719	4305	18.93	20221013	3.20	N	307930	500	97 억	101754	N	N	0	N	N
100	20231012	140931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5120	50	2	0.99	120477460	23584	44.92	5040	5170	5040	6590	3550	5070	5108.44	0.65	10437	5213	5141	5048	4976	4883	5177	5012	98	1520	500	3040	10	1	15610000	799	12.34	1.03	12	0.15	415.00	4955.00	12750	20230719	-59.84	4305	20221013	18.93	12750	-59.84	20230719	4805	6.56	20231006	12750	-59.84	20230719	4305	18.93	20221013	3.20	N	307930	500	97 억	101754	N	N	0	N	N
101	20231012	130931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5130	60	2	1.18	98528840	19316	36.79	5040	5140	5040	6590	3550	5070	5100.89	0.65	7418	5213	5141	5048	4976	4883	5177	5012	98	1520	500	3040	10	1	15610000	801	12.36	1.04	12	0.12	415.00	4955.00	12750	20230719	-59.76	4305	20221013	19.16	12750	-59.76	20230719	4805	6.76	20231006	12750	-59.76	20230719	4305	19.16	20221013	3.20	N	307930	500	97 억	101754	N	N	0	N	N
102	20231012	120941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5130	60	2	1.18	80975720	15892	30.27	5040	5130	5040	6590	3550	5070	5095.38	0.65	5341	5213	5141	5048	4976	4883	5177	5012	98	1520	500	3040	10	1	15610000	801	12.36	1.04	12	0.10	415.00	4955.00	12750	20230719	-59.76	4305	20221013	19.16	12750	-59.76	20230719	4805	6.76	20231006	12750	-59.76	20230719	4305	19.16	20221013	3.20	N	307930	500	97 억	101754	N	N	0	N	N
103	20231012	110941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5120	50	2	0.99	64016170	12577	23.95	5040	5120	5040	6590	3550	5070	5089.94	0.65	4734	5213	5141	5048	4976	4883	5177	5012	98	1520	500	3040	10	1	15610000	799	12.34	1.03	12	0.08	415.00	4955.00	12750	20230719	-59.84	4305	20221013	18.93	12750	-59.84	20230719	4805	6.56	20231006	12750	-59.84	20230719	4305	18.93	20221013	3.20	N	307930	500	97 억	101754	N	N	0	N	N
104	20231012	100932	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5110	40	2	0.79	40248830	7921	15.09	5040	5120	5040	6590	3550	5070	5081.28	0.65	1950	5213	5141	5048	4976	4883	5177	5012	98	1520	500	3040	10	1	15610000	798	12.31	1.03	12	0.05	415.00	4955.00	12750	20230719	-59.92	4305	20221013	18.70	12750	-59.92	20230719	4805	6.35	20231006	12750	-59.92	20230719	4305	18.70	20221013	3.20	N	307930	500	97 억	101754	N	N	0	N	N
105	20231012	090939	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5090	20	2	0.39	6507420	1286	2.45	5040	5090	5040	6590	3550	5070	5060.20	0.65	-401	5213	5141	5048	4976	4883	5177	5012	98	1520	500	3040	10	1	15610000	795	12.27	1.03	12	0.01	415.00	4955.00	12750	20230719	-60.08	4305	20221013	18.23	12750	-60.08	20230719	4805	5.93	20231006	12750	-60.08	20230719	4305	18.23	20221013	3.20	N	307930	500	97 억	101754	N	N	0	N	N
106	20231011	160928	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5070	140	2	2.84	263622760	52145	51.53	4990	5120	4955	6400	3455	4930	5055.57	0.50	24118	5230	5080	4990	4840	4750	5035	4795	98	1470	500	2950	10	1	15610000	791	12.22	1.02	12	0.33	415.00	4955.00	12750	20230719	-60.24	4305	20221013	17.77	12750	-60.24	20230719	4805	5.52	20231006	12750	-60.24	20230719	4305	17.77	20221013	3.29	N	307930	500	97 억	77371	N	N	0	N	N
107	20231011	150934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5040	110	2	2.23	256412960	50720	50.12	4990	5120	4955	6400	3455	4930	5055.46	0.50	24022	5230	5080	4990	4840	4750	5035	4795	98	1470	500	2950	10	1	15610000	787	12.14	1.02	12	0.32	415.00	4955.00	12750	20230719	-60.47	4305	20221013	17.07	12750	-60.47	20230719	4805	4.89	20231006	12750	-60.47	20230719	4305	17.07	20221013	3.29	N	307930	500	97 억	77371	N	N	0	N	N
108	20231011	140936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	100	2	2.03	233674280	46211	45.67	4990	5120	4955	6400	3455	4930	5056.68	0.50	22137	5230	5080	4990	4840	4750	5035	4795	98	1470	500	2950	10	1	15610000	785	12.12	1.02	12	0.30	415.00	4955.00	12750	20230719	-60.55	4305	20221013	16.84	12750	-60.55	20230719	4805	4.68	20231006	12750	-60.55	20230719	4305	16.84	20221013	3.29	N	307930	500	97 억	77371	N	N	0	N	N
109	20231011	130924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5060	130	2	2.64	207283900	40991	40.51	4990	5120	4955	6400	3455	4930	5056.81	0.50	21395	5230	5080	4990	4840	4750	5035	4795	98	1470	500	2950	10	1	15610000	790	12.19	1.02	12	0.26	415.00	4955.00	12750	20230719	-60.31	4305	20221013	17.54	12750	-60.31	20230719	4805	5.31	20231006	12750	-60.31	20230719	4305	17.54	20221013	3.29	N	307930	500	97 억	77371	N	N	0	N	N
110	20231011	120943	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	100	2	2.03	199157690	39380	38.92	4990	5120	4955	6400	3455	4930	5057.33	0.50	21415	5230	5080	4990	4840	4750	5035	4795	98	1470	500	2950	10	1	15610000	785	12.12	1.02	12	0.25	415.00	4955.00	12750	20230719	-60.55	4305	20221013	16.84	12750	-60.55	20230719	4805	4.68	20231006	12750	-60.55	20230719	4305	16.84	20221013	3.29	N	307930	500	97 억	77371	N	N	0	N	N
111	20231011	110937	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5080	150	2	3.04	180306040	35652	35.23	4990	5120	4955	6400	3455	4930	5057.39	0.50	20395	5230	5080	4990	4840	4750	5035	4795	98	1470	500	2950	10	1	15610000	793	12.24	1.03	12	0.23	415.00	4955.00	12750	20230719	-60.16	4305	20221013	18.00	12750	-60.16	20230719	4805	5.72	20231006	12750	-60.16	20230719	4305	18.00	20221013	3.29	N	307930	500	97 억	77371	N	N	0	N	N
112	20231011	100930	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5090	160	2	3.25	172852210	34179	33.78	4990	5120	4955	6400	3455	4930	5057.26	0.50	20139	5230	5080	4990	4840	4750	5035	4795	98	1470	500	2950	10	1	15610000	795	12.27	1.03	12	0.22	415.00	4955.00	12750	20230719	-60.08	4305	20221013	18.23	12750	-60.08	20230719	4805	5.93	20231006	12750	-60.08	20230719	4305	18.23	20221013	3.29	N	307930	500	97 억	77371	N	N	0	N	N
113	20231011	090933	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5020	90	2	1.83	37990640	7588	7.50	4990	5030	4955	6400	3455	4930	5006.67	0.50	2797	5230	5080	4990	4840	4750	5035	4795	98	1470	500	2950	10	1	15610000	784	12.10	1.01	12	0.05	415.00	4955.00	12750	20230719	-60.63	4305	20221013	16.61	12750	-60.63	20230719	4805	4.47	20231006	12750	-60.63	20230719	4305	16.61	20221013	3.29	N	307930	500	97 억	77371	N	N	0	N	N
114	20231010	161538	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4930	-130	5	-2.57	496746840	99154	74.26	5060	5140	4900	6570	3550	5060	5010.07	0.58	-13012	5310	5185	4995	4870	4680	5247	4932	98	1510	500	3030	5	1	15610000	770	11.88	0.99	12	0.64	415.00	4955.00	12750	20230719	-61.33	4305	20221013	14.52	12750	-61.33	20230719	4805	2.60	20231006	12750	-61.33	20230719	4305	14.52	20221013	3.35	N	307930	500	97 억	90324	N	N	0	N	N
115	20231010	150919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4955	-105	5	-2.08	460199520	91751	68.72	5060	5140	4900	6570	3550	5060	5015.74	0.58	-14100	5310	5185	4995	4870	4680	5247	4932	98	1510	500	3030	5	1	15610000	773	11.94	1.00	12	0.59	415.00	4955.00	12750	20230719	-61.14	4305	20221013	15.10	12750	-61.14	20230719	4805	3.12	20231006	12750	-61.14	20230719	4305	15.10	20221013	3.35	N	307930	500	97 억	90324	N	N	0	N	N
116	20231010	140927	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4935	-125	5	-2.47	328062210	65035	48.71	5060	5140	4920	6570	3550	5060	5044.39	0.58	-3649	5310	5185	4995	4870	4680	5247	4932	98	1510	500	3030	5	1	15610000	770	11.89	1.00	12	0.42	415.00	4955.00	12750	20230719	-61.29	4305	20221013	14.63	12750	-61.29	20230719	4805	2.71	20231006	12750	-61.29	20230719	4305	14.63	20221013	3.35	N	307930	500	97 억	90324	N	N	0	N	N
117	20231010	130920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4965	-95	5	-1.88	260082380	51297	38.42	5060	5140	4965	6570	3550	5060	5070.13	0.58	639	5310	5185	4995	4870	4680	5247	4932	98	1510	500	3030	5	1	15610000	775	11.96	1.00	12	0.33	415.00	4955.00	12750	20230719	-61.06	4305	20221013	15.33	12750	-61.06	20230719	4805	3.33	20231006	12750	-61.06	20230719	4305	15.33	20221013	3.35	N	307930	500	97 억	90324	N	N	0	N	N
118	20231010	120917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	-30	5	-0.59	204898600	40251	30.15	5060	5140	5000	6570	3550	5060	5090.52	0.58	7175	5310	5185	4995	4870	4680	5247	4932	98	1510	500	3030	10	1	15610000	785	12.12	1.02	12	0.26	415.00	4955.00	12750	20230719	-60.55	4305	20221013	16.84	12750	-60.55	20230719	4805	4.68	20231006	12750	-60.55	20230719	4305	16.84	20221013	3.35	N	307930	500	97 억	90324	N	N	0	N	N
119	20231010	110900	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5100	40	2	0.79	186574970	36619	27.43	5060	5140	5000	6570	3550	5060	5095.03	0.58	8203	5310	5185	4995	4870	4680	5247	4932	98	1510	500	3030	10	1	15610000	796	12.29	1.03	12	0.23	415.00	4955.00	12750	20230719	-60.00	4305	20221013	18.47	12750	-60.00	20230719	4805	6.14	20231006	12750	-60.00	20230719	4305	18.47	20221013	3.35	N	307930	500	97 억	90324	N	N	0	N	N
120	20231010	100911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5110	50	2	0.99	128658530	25275	18.93	5060	5140	5000	6570	3550	5060	5090.35	0.58	8787	5310	5185	4995	4870	4680	5247	4932	98	1510	500	3030	10	1	15610000	798	12.31	1.03	12	0.16	415.00	4955.00	12750	20230719	-59.92	4305	20221013	18.70	12750	-59.92	20230719	4805	6.35	20231006	12750	-59.92	20230719	4305	18.70	20221013	3.35	N	307930	500	97 억	90324	N	N	0	N	N
121	20231010	090905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5020	-40	5	-0.79	28294930	5617	4.21	5060	5070	5000	6570	3550	5060	5037.37	0.58	670	5310	5185	4995	4870	4680	5247	4932	98	1510	500	3030	10	1	15610000	784	12.10	1.01	12	0.04	415.00	4955.00	12750	20230719	-60.63	4305	20221013	16.61	12750	-60.63	20230719	4805	4.47	20231006	12750	-60.63	20230719	4305	16.61	20221013	3.35	N	307930	500	97 억	90324	N	N	0	N	N
122	20231006	160913	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5060	160	2	3.27	664615885	132905	4.60	4880	5120	4805	6370	3430	4900	5000.51	0.18	61662	6303	5601	5248	4546	4193	5425	4370	98	1470	500	2940	10	1	15610000	790	12.19	1.02	12	0.85	415.00	4955.00	12750	20230719	-60.31	4305	20221013	17.54	12750	-60.31	20230719	4805	5.31	20231006	12750	-60.31	20230719	4305	17.54	20221013	3.41	N	307930	500	97 억	28721	N	N	0	N	N
123	20231006	150859	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5070	170	2	3.47	618577125	123810	4.29	4880	5120	4805	6370	3430	4900	4996.18	0.18	56261	6303	5601	5248	4546	4193	5425	4370	98	1470	500	2940	10	1	15610000	791	12.22	1.02	12	0.79	415.00	4955.00	12750	20230719	-60.24	4305	20221013	17.77	12750	-60.24	20230719	4805	5.52	20231006	12750	-60.24	20230719	4305	17.77	20221013	3.41	N	307930	500	97 억	28721	N	N	0	N	N
124	20231006	140902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5050	150	2	3.06	547805475	109843	3.80	4880	5120	4805	6370	3430	4900	4987.17	0.18	48375	6303	5601	5248	4546	4193	5425	4370	98	1470	500	2940	10	1	15610000	788	12.17	1.02	12	0.70	415.00	4955.00	12750	20230719	-60.39	4305	20221013	17.31	12750	-60.39	20230719	4805	5.10	20231006	12750	-60.39	20230719	4305	17.31	20221013	3.41	N	307930	500	97 억	28721	N	N	0	N	N
125	20231006	130851	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	130	2	2.65	519712375	104283	3.61	4880	5120	4805	6370	3430	4900	4983.67	0.18	47880	6303	5601	5248	4546	4193	5425	4370	98	1470	500	2940	10	1	15610000	785	12.12	1.02	12	0.67	415.00	4955.00	12750	20230719	-60.55	4305	20221013	16.84	12750	-60.55	20230719	4805	4.68	20231006	12750	-60.55	20230719	4305	16.84	20221013	3.41	N	307930	500	97 억	28721	N	N	0	N	N
126	20231006	120850	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5050	150	2	3.06	484968225	97403	3.37	4880	5120	4805	6370	3430	4900	4978.99	0.18	44953	6303	5601	5248	4546	4193	5425	4370	98	1470	500	2940	10	1	15610000	788	12.17	1.02	12	0.62	415.00	4955.00	12750	20230719	-60.39	4305	20221013	17.31	12750	-60.39	20230719	4805	5.10	20231006	12750	-60.39	20230719	4305	17.31	20221013	3.41	N	307930	500	97 억	28721	N	N	0	N	N
127	20231006	110842	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	130	2	2.65	423702435	85287	2.95	4880	5070	4805	6370	3430	4900	4967.96	0.18	36180	6303	5601	5248	4546	4193	5425	4370	98	1470	500	2940	10	1	15610000	785	12.12	1.02	12	0.55	415.00	4955.00	12750	20230719	-60.55	4305	20221013	16.84	12750	-60.55	20230719	4805	4.68	20231006	12750	-60.55	20230719	4305	16.84	20221013	3.41	N	307930	500	97 억	28721	N	N	0	N	N
128	20231006	100849	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5020	120	2	2.45	285003265	57702	2.00	4880	5020	4805	6370	3430	4900	4939.23	0.18	25761	6303	5601	5248	4546	4193	5425	4370	98	1470	500	2940	10	1	15610000	784	12.10	1.01	12	0.37	415.00	4955.00	12750	20230719	-60.63	4305	20221013	16.61	12750	-60.63	20230719	4805	4.47	20231006	12750	-60.63	20230719	4305	16.61	20221013	3.41	N	307930	500	97 억	28721	N	N	0	N	N
129	20231006	090841	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4940	40	2	0.82	88193780	17990	0.62	4880	4955	4805	6370	3430	4900	4902.38	0.18	5021	6303	5601	5248	4546	4193	5425	4370	98	1470	500	2940	5	1	15610000	771	11.90	1.00	12	0.12	415.00	4955.00	12750	20230719	-61.25	4305	20221013	14.75	12750	-61.25	20230719	4805	2.81	20231006	12750	-61.25	20230719	4305	14.75	20221013	3.41	N	307930	500	97 억	28721	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History