KissMeData/413600/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	169190	81	9.19	2100	2100	2075	2715	1465	2090	2088.77	0.10	-1	2123	2106	2093	2076	2063	2100	2070	3	625	100	1500	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	N	413600	100	3 억	3281	N	N	N	N
3	20231031	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	93590	45	5.11	2100	2100	2075	2715	1465	2090	2079.78	0.10	-1	2123	2106	2093	2076	2063	2100	2070	3	625	100	1500	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	N	413600	100	3 억	3281	N	N	N	N
4	20231031	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	18865	9	1.02	2100	2100	2095	2715	1465	2090	2096.11	0.10	0	2123	2106	2093	2076	2063	2100	2070	3	625	100	1500	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	N	413600	100	3 억	3281	N	N	N	N
5	20231031	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	18865	9	1.02	2100	2100	2095	2715	1465	2090	2096.11	0.10	0	2123	2106	2093	2076	2063	2100	2070	3	625	100	1500	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	N	413600	100	3 억	3281	N	N	N	N
6	20231031	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	18865	9	1.02	2100	2100	2095	2715	1465	2090	2096.11	0.10	0	2123	2106	2093	2076	2063	2100	2070	3	625	100	1500	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	N	413600	100	3 억	3281	N	N	N	N
7	20231031	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	18865	9	1.02	2100	2100	2095	2715	1465	2090	2096.11	0.10	0	2123	2106	2093	2076	2063	2100	2070	3	625	100	1500	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	N	413600	100	3 억	3281	N	N	N	N
8	20231031	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	16765	8	0.91	2100	2100	2095	2715	1465	2090	2095.62	0.10	0	2123	2106	2093	2076	2063	2100	2070	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	N	413600	100	3 억	3281	N	N	N	N
9	20231031	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.10	0	2123	2106	2093	2076	2063	2100	2070	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.00	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3281	N	N	N	N
10	20231030	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	1832485	880	24.85	2110	2110	2080	2720	1470	2095	2082.37	0.10	-34	2145	2120	2100	2075	2055	2110	2065	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.03	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3315	N	N	N	N
11	20231030	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1738435	835	23.58	2110	2110	2080	2720	1470	2095	2081.96	0.10	-9	2145	2120	2100	2075	2055	2110	2065	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.02	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	N	413600	100	3 억	3315	N	N	N	N
12	20231030	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	1677940	806	22.76	2110	2110	2080	2720	1470	2095	2081.81	0.10	-8	2145	2120	2100	2075	2055	2110	2065	3	625	100	1500	5	1	3430000	72	703.33	1.10	12	0.02	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	N	413600	100	3 억	3315	N	N	N	N
13	20231030	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	1656840	796	22.48	2110	2110	2080	2720	1470	2095	2081.46	0.10	-8	2145	2120	2100	2075	2055	2110	2065	3	625	100	1500	5	1	3430000	72	703.33	1.10	12	0.02	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	N	413600	100	3 억	3315	N	N	N	N
14	20231030	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	1656840	796	22.48	2110	2110	2080	2720	1470	2095	2081.46	0.10	-8	2145	2120	2100	2075	2055	2110	2065	3	625	100	1500	5	1	3430000	72	703.33	1.10	12	0.02	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	N	413600	100	3 억	3315	N	N	N	N
15	20231030	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	1654730	795	22.45	2110	2110	2080	2720	1470	2095	2081.42	0.10	-8	2145	2120	2100	2075	2055	2110	2065	3	625	100	1500	5	1	3430000	72	700.00	1.09	12	0.02	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	N	413600	100	3 억	3315	N	N	N	N
16	20231030	101207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1533200	737	20.81	2110	2110	2080	2720	1470	2095	2080.33	0.10	-8	2145	2120	2100	2075	2055	2110	2065	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.02	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	N	413600	100	3 억	3315	N	N	N	N
17	20231030	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	1046330	503	14.21	2110	2110	2080	2720	1470	2095	2080.18	0.10	0	2145	2120	2100	2075	2055	2110	2065	3	625	100	1500	5	1	3430000	71	693.33	1.08	12	0.01	3.00	1922.00	2300	20230607	-9.57	1995	20221208	4.26	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	1995	4.26	20221208	N	413600	100	3 억	3315	N	N	N	N
18	20231027	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-30	5	-1.41	7378195	3541	174.86	2125	2125	2080	2760	1490	2125	2083.65	0.10	-6	2151	2137	2111	2097	2071	2145	2105	3	635	100	1530	5	1	3430000	72	698.33	1.09	12	0.10	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	N	413600	100	3 억	3321	N	N	N	N
19	20231027	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	6924070	3325	164.20	2125	2125	2080	2760	1490	2125	2082.43	0.10	-4	2151	2137	2111	2097	2071	2145	2105	3	635	100	1530	5	1	3430000	72	701.67	1.10	12	0.10	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	N	413600	100	3 억	3321	N	N	N	N
20	20231027	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	5877360	2823	139.41	2125	2125	2080	2760	1490	2125	2081.96	0.10	-5	2151	2137	2111	2097	2071	2145	2105	3	635	100	1530	5	1	3430000	72	701.67	1.10	12	0.08	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	N	413600	100	3 억	3321	N	N	N	N
21	20231027	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	5875255	2822	139.36	2125	2125	2080	2760	1490	2125	2081.95	0.10	-5	2151	2137	2111	2097	2071	2145	2105	3	635	100	1530	5	1	3430000	73	705.00	1.10	12	0.08	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	N	413600	100	3 억	3321	N	N	N	N
22	20231027	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	4830640	2321	114.62	2125	2125	2080	2760	1490	2125	2081.28	0.10	-5	2151	2137	2111	2097	2071	2145	2105	3	635	100	1530	5	1	3430000	73	705.00	1.10	12	0.07	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	N	413600	100	3 억	3321	N	N	N	N
23	20231027	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	10625	5	0.25	2125	2125	2125	2760	1490	2125	2125.00	0.10	0	2151	2137	2111	2097	2071	2145	2105	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	N	413600	100	3 억	3321	N	N	N	N
24	20231027	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6375	3	0.15	2125	2125	2125	2760	1490	2125	2125.00	0.10	0	2151	2137	2111	2097	2071	2145	2105	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	N	413600	100	3 억	3321	N	N	N	N
25	20231027	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6375	3	0.15	2125	2125	2125	2760	1490	2125	2125.00	0.10	0	2151	2137	2111	2097	2071	2145	2105	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	N	413600	100	3 억	3321	N	N	N	N
26	20231026	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	4240400	2025	4050.00	2125	2125	2085	2755	1485	2120	2094.02	0.10	-93	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3430000	73	708.33	1.11	12	0.06	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	N	413600	100	3 억	3326	N	N	N	N
27	20231026	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3962130	1893	3786.00	2125	2125	2085	2755	1485	2120	2093.04	0.10	-95	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.06	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3326	N	N	N	N
28	20231026	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-30	5	-1.42	1361345	652	1304.00	2125	2125	2085	2755	1485	2120	2087.95	0.10	-75	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3430000	72	696.67	1.09	12	0.02	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3326	N	N	N	N
29	20231026	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-30	5	-1.42	1327905	636	1272.00	2125	2125	2085	2755	1485	2120	2087.90	0.10	-59	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3430000	72	696.67	1.09	12	0.02	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3326	N	N	N	N
30	20231026	121141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-30	5	-1.42	1166975	559	1118.00	2125	2125	2085	2755	1485	2120	2087.61	0.10	-43	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3430000	72	696.67	1.09	12	0.02	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3326	N	N	N	N
31	20231026	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-30	5	-1.42	995555	477	954.00	2125	2125	2085	2755	1485	2120	2087.12	0.10	-28	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3430000	72	696.67	1.09	12	0.01	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3326	N	N	N	N
32	20231026	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-30	5	-1.42	955815	458	916.00	2125	2125	2085	2755	1485	2120	2086.93	0.10	-12	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3430000	72	696.67	1.09	12	0.01	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3326	N	N	N	N
33	20231026	091150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-35	5	-1.65	652975	313	626.00	2125	2125	2085	2755	1485	2120	2086.18	0.10	0	2160	2140	2115	2095	2070	2127	2082	3	635	100	1520	5	1	3430000	72	695.00	1.08	12	0.01	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	N	413600	100	3 억	3326	N	N	N	N
34	20231025	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	104970	50	0.30	2135	2135	2090	2755	1485	2120	2099.40	0.10	0	2146	2132	2106	2092	2066	2140	2100	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3326	N	N	N	N
35	20231025	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	104970	50	0.30	2135	2135	2090	2755	1485	2120	2099.40	0.10	0	2146	2132	2106	2092	2066	2140	2100	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3326	N	N	N	N
36	20231025	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	100735	48	0.28	2135	2135	2090	2755	1485	2120	2098.65	0.10	0	2146	2132	2106	2092	2066	2140	2100	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3326	N	N	N	N
37	20231025	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	100735	48	0.28	2135	2135	2090	2755	1485	2120	2098.65	0.10	0	2146	2132	2106	2092	2066	2140	2100	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3326	N	N	N	N
38	20231025	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	100735	48	0.28	2135	2135	2090	2755	1485	2120	2098.65	0.10	0	2146	2132	2106	2092	2066	2140	2100	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3326	N	N	N	N
39	20231025	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	100735	48	0.28	2135	2135	2090	2755	1485	2120	2098.65	0.10	0	2146	2132	2106	2092	2066	2140	2100	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3326	N	N	N	N
40	20231025	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	98615	47	0.28	2135	2135	2090	2755	1485	2120	2098.19	0.10	0	2146	2132	2106	2092	2066	2140	2100	3	635	100	1520	5	1	3430000	73	711.67	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	N	413600	100	3 억	3326	N	N	N	N
41	20231025	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	2135	1	0.01	2135	2135	2135	2755	1485	2120	2135.00	0.10	0	2146	2132	2106	2092	2066	2140	2100	3	635	100	1520	5	1	3430000	73	711.67	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	N	413600	100	3 억	3326	N	N	N	N
42	20231024	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	35194290	16869	394.69	2090	2120	2080	2735	1475	2105	2086.33	0.10	1000	2155	2130	2100	2075	2045	2115	2060	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.49	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3326	N	N	N	N
43	20231024	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	33421595	16019	374.80	2090	2110	2080	2735	1475	2105	2086.37	0.10	997	2155	2130	2100	2075	2045	2115	2060	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.47	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	N	413600	100	3 억	3326	N	N	N	N
44	20231024	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	33000165	15817	370.07	2090	2110	2080	2735	1475	2105	2086.37	0.10	997	2155	2130	2100	2075	2045	2115	2060	3	630	100	1510	5	1	3430000	72	695.00	1.08	12	0.46	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	N	413600	100	3 억	3326	N	N	N	N
45	20231024	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	32660285	15654	366.26	2090	2110	2080	2735	1475	2105	2086.39	0.10	997	2155	2130	2100	2075	2045	2115	2060	3	630	100	1510	5	1	3430000	72	695.00	1.08	12	0.46	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	N	413600	100	3 억	3326	N	N	N	N
46	20231024	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	32311730	15487	362.35	2090	2110	2080	2735	1475	2105	2086.38	0.10	997	2155	2130	2100	2075	2045	2115	2060	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.45	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3326	N	N	N	N
47	20231024	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	11096575	5312	124.29	2090	2110	2080	2735	1475	2105	2088.96	0.10	115	2155	2130	2100	2075	2045	2115	2060	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.15	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3326	N	N	N	N
48	20231024	101123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2544430	1220	28.54	2090	2110	2080	2735	1475	2105	2085.60	0.10	83	2155	2130	2100	2075	2045	2115	2060	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.04	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	N	413600	100	3 억	3326	N	N	N	N
49	20231024	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	2189400	1050	24.57	2090	2090	2080	2735	1475	2105	2085.14	0.10	0	2155	2130	2100	2075	2045	2115	2060	3	630	100	1510	5	1	3430000	71	693.33	1.08	12	0.03	3.00	1922.00	2300	20230607	-9.57	1995	20221208	4.26	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	1995	4.26	20221208	N	413600	100	3 억	3326	N	N	N	N
50	20231023	161114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	8929060	4274	52.86	2115	2125	2070	2745	1485	2115	2089.16	0.10	2	2178	2146	2113	2081	2048	2130	2065	3	630	100	1520	5	1	3430000	72	701.67	1.10	12	0.12	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	N	413600	100	3 억	3324	N	N	N	N
51	20231023	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	8694285	4162	51.47	2115	2125	2070	2745	1485	2115	2088.97	0.10	0	2178	2146	2113	2081	2048	2130	2065	3	630	100	1520	5	1	3430000	72	703.33	1.10	12	0.12	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	N	413600	100	3 억	3324	N	N	N	N
52	20231023	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-30	5	-1.42	7544555	3611	44.66	2115	2125	2070	2745	1485	2115	2089.33	0.10	0	2178	2146	2113	2081	2048	2130	2065	3	630	100	1520	5	1	3430000	72	695.00	1.08	12	0.11	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	N	413600	100	3 억	3324	N	N	N	N
53	20231023	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-30	5	-1.42	5728500	2740	33.89	2115	2125	2070	2745	1485	2115	2090.69	0.10	0	2178	2146	2113	2081	2048	2130	2065	3	630	100	1520	5	1	3430000	72	695.00	1.08	12	0.08	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	N	413600	100	3 억	3324	N	N	N	N
54	20231023	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	4659630	2228	27.55	2115	2125	2070	2745	1485	2115	2091.40	0.10	-2	2178	2146	2113	2081	2048	2130	2065	3	630	100	1520	5	1	3430000	72	696.67	1.09	12	0.06	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3324	N	N	N	N
55	20231023	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	3505440	1676	20.73	2115	2125	2070	2745	1485	2115	2091.55	0.10	0	2178	2146	2113	2081	2048	2130	2065	3	630	100	1520	5	1	3430000	72	696.67	1.09	12	0.05	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	N	413600	100	3 억	3324	N	N	N	N
56	20231023	101103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-30	5	-1.42	636040	305	3.77	2115	2125	2070	2745	1485	2115	2085.38	0.10	0	2178	2146	2113	2081	2048	2130	2065	3	630	100	1520	5	1	3430000	72	695.00	1.08	12	0.01	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	N	413600	100	3 억	3324	N	N	N	N
57	20231023	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.10	0	2178	2146	2113	2081	2048	2130	2065	3	630	100	1520	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	N	413600	100	3 억	3324	N	N	N	N
58	20231020	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	16923125	8086	13.59	2145	2145	2080	2765	1495	2130	2092.89	0.10	-2	2236	2182	2106	2052	1976	2145	2015	3	635	100	1530	5	1	3430000	73	705.00	1.10	12	0.24	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	N	413600	100	3 억	3326	N	N	N	N
59	20231020	151105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	16603760	7935	13.33	2145	2145	2080	2765	1495	2130	2092.47	0.10	-2	2236	2182	2106	2052	1976	2145	2015	3	635	100	1530	5	1	3430000	73	705.00	1.10	12	0.23	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	N	413600	100	3 억	3326	N	N	N	N
60	20231020	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	15814615	7561	12.71	2145	2145	2080	2765	1495	2130	2091.60	0.10	22	2236	2182	2106	2052	1976	2145	2015	3	635	100	1530	5	1	3430000	72	703.33	1.10	12	0.22	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	N	413600	100	3 억	3326	N	N	N	N
61	20231020	131049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-35	5	-1.64	14412295	6892	11.58	2145	2145	2080	2765	1495	2130	2091.16	0.10	22	2236	2182	2106	2052	1976	2145	2015	3	635	100	1530	5	1	3430000	72	698.33	1.09	12	0.20	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	N	413600	100	3 억	3326	N	N	N	N
62	20231020	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	9313065	4458	7.49	2145	2145	2080	2765	1495	2130	2089.07	0.10	22	2236	2182	2106	2052	1976	2145	2015	3	635	100	1530	5	1	3430000	72	701.67	1.10	12	0.13	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	N	413600	100	3 억	3326	N	N	N	N
63	20231020	111110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	7309105	3506	5.89	2145	2145	2080	2765	1495	2130	2084.74	0.10	22	2236	2182	2106	2052	1976	2145	2015	3	635	100	1530	5	1	3430000	73	705.00	1.10	12	0.10	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	N	413600	100	3 억	3326	N	N	N	N
64	20231020	101102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	6375	3	0.01	2145	2145	2090	2765	1495	2130	2125.00	0.10	0	2236	2182	2106	2052	1976	2145	2015	3	635	100	1530	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	N	413600	100	3 억	3326	N	N	N	N
65	20231020	091059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.10	0	2236	2182	2106	2052	1976	2145	2015	3	635	100	1530	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	N	413600	100	3 억	3326	N	N	N	N
66	20231019	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	122814695	59510	340.12	2160	2160	2030	2785	1505	2145	2063.77	0.10	31	2211	2177	2126	2092	2041	2195	2110	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	1.73	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	N	413600	100	3 억	3295	N	N	N	N
67	20231019	151045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	122185835	59214	338.42	2160	2160	2030	2785	1505	2145	2063.46	0.10	112	2211	2177	2126	2092	2041	2195	2110	3	640	100	1540	5	1	3430000	73	706.67	1.10	12	1.73	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3295	N	N	N	N
68	20231019	141102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	111695430	54254	310.08	2160	2160	2030	2785	1505	2145	2058.75	0.10	4397	2211	2177	2126	2092	2041	2195	2110	3	640	100	1540	5	1	3430000	73	705.00	1.10	12	1.58	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	N	413600	100	3 억	3295	N	N	N	N
69	20231019	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	111695430	54254	310.08	2160	2160	2030	2785	1505	2145	2058.75	0.10	4397	2211	2177	2126	2092	2041	2195	2110	3	640	100	1540	5	1	3430000	73	705.00	1.10	12	1.58	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	N	413600	100	3 억	3295	N	N	N	N
70	20231019	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	111589680	54204	309.79	2160	2160	2030	2785	1505	2145	2058.70	0.10	4397	2211	2177	2126	2092	2041	2195	2110	3	640	100	1540	5	1	3430000	73	705.00	1.10	12	1.58	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	N	413600	100	3 억	3295	N	N	N	N
71	20231019	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	111287400	54060	308.97	2160	2160	2030	2785	1505	2145	2058.59	0.10	4397	2211	2177	2126	2092	2041	2195	2110	3	640	100	1540	5	1	3430000	73	706.67	1.10	12	1.58	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3295	N	N	N	N
72	20231019	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	111255880	54045	308.88	2160	2160	2030	2785	1505	2145	2058.58	0.10	4383	2211	2177	2126	2092	2041	2195	2110	3	640	100	1540	5	1	3430000	73	706.67	1.10	12	1.58	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3295	N	N	N	N
73	20231019	091056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	106234545	51661	295.26	2160	2160	2030	2785	1505	2145	2056.38	0.10	4284	2211	2177	2126	2092	2041	2195	2110	3	640	100	1540	5	1	3430000	73	706.67	1.10	12	1.51	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3295	N	N	N	N
74	20231018	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	37522975	17497	108.55	2140	2160	2075	2765	1495	2130	2144.54	0.10	-1	2176	2152	2121	2097	2066	2137	2082	3	635	100	1530	5	1	3430000	74	715.00	1.12	12	0.51	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	N	413600	100	3 억	3296	N	N	N	N
75	20231018	151051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	20	2	0.94	37392130	17436	108.17	2140	2160	2075	2765	1495	2130	2144.54	0.10	-1	2176	2152	2121	2097	2066	2137	2082	3	635	100	1530	5	1	3430000	74	716.67	1.12	12	0.51	3.00	1922.00	2300	20230607	-6.52	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2300	-6.52	20230607	1995	7.77	20221208	N	413600	100	3 억	3296	N	N	N	N
76	20231018	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	20	2	0.94	37392130	17436	108.17	2140	2160	2075	2765	1495	2130	2144.54	0.10	-1	2176	2152	2121	2097	2066	2137	2082	3	635	100	1530	5	1	3430000	74	716.67	1.12	12	0.51	3.00	1922.00	2300	20230607	-6.52	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2300	-6.52	20230607	1995	7.77	20221208	N	413600	100	3 억	3296	N	N	N	N
77	20231018	131033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	30	2	1.41	37203750	17347	107.62	2140	2160	2075	2765	1495	2130	2144.68	0.10	-1	2176	2152	2121	2097	2066	2137	2082	3	635	100	1530	5	1	3430000	74	720.00	1.12	12	0.51	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3296	N	N	N	N
78	20231018	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	30	2	1.41	37203750	17347	107.62	2140	2160	2075	2765	1495	2130	2144.68	0.10	-1	2176	2152	2121	2097	2066	2137	2082	3	635	100	1530	5	1	3430000	74	720.00	1.12	12	0.51	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3296	N	N	N	N
79	20231018	111043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	25	2	1.17	24245240	11347	70.40	2140	2155	2075	2765	1495	2130	2136.71	0.10	-1	2176	2152	2121	2097	2066	2137	2082	3	635	100	1530	5	1	3430000	74	718.33	1.12	12	0.33	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	N	413600	100	3 억	3296	N	N	N	N
80	20231018	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	20	2	0.94	7014930	3346	20.76	2140	2150	2075	2765	1495	2130	2096.51	0.10	-1	2176	2152	2121	2097	2066	2137	2082	3	635	100	1530	5	1	3430000	74	716.67	1.12	12	0.10	3.00	1922.00	2300	20230607	-6.52	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2300	-6.52	20230607	1995	7.77	20221208	N	413600	100	3 억	3296	N	N	N	N
81	20231018	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	1043450	501	3.11	2140	2145	2075	2765	1495	2130	2082.73	0.10	-1	2176	2152	2121	2097	2066	2137	2082	3	635	100	1530	5	1	3430000	74	715.00	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	N	413600	100	3 억	3296	N	N	N	N
82	20231017	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	33979390	16119	264.59	2145	2145	2090	2780	1500	2140	2108.03	0.09	1049	2180	2160	2135	2115	2090	2170	2125	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	0.47	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	N	413600	100	3 억	3247	N	N	N	N
83	20231017	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	33838810	16053	263.51	2145	2145	2090	2780	1500	2140	2107.94	0.09	1049	2180	2160	2135	2115	2090	2170	2125	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	0.47	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	N	413600	100	3 억	3247	N	N	N	N
84	20231017	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-30	5	-1.40	26669945	12634	207.39	2145	2145	2100	2780	1500	2140	2110.97	0.09	1049	2180	2160	2135	2115	2090	2170	2125	3	640	100	1540	5	1	3430000	72	703.33	1.10	12	0.37	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	N	413600	100	3 억	3247	N	N	N	N
85	20231017	131042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	24497485	11606	190.51	2145	2145	2100	2780	1500	2140	2110.76	0.09	1049	2180	2160	2135	2115	2090	2170	2125	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.34	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	N	413600	100	3 억	3247	N	N	N	N
86	20231017	121048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	24497485	11606	190.51	2145	2145	2100	2780	1500	2140	2110.76	0.09	1049	2180	2160	2135	2115	2090	2170	2125	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.34	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	N	413600	100	3 억	3247	N	N	N	N
87	20231017	111036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	24417275	11568	189.89	2145	2145	2100	2780	1500	2140	2110.76	0.09	1049	2180	2160	2135	2115	2090	2170	2125	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.34	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	N	413600	100	3 억	3247	N	N	N	N
88	20231017	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	23060445	10931	179.43	2145	2145	2100	2780	1500	2140	2109.64	0.09	1049	2180	2160	2135	2115	2090	2170	2125	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	0.32	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	N	413600	100	3 억	3247	N	N	N	N
89	20231017	091041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	126275	59	0.97	2145	2145	2140	2780	1500	2140	2140.25	0.09	0	2180	2160	2135	2115	2090	2170	2125	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	N	413600	100	3 억	3247	N	N	N	N
90	20231016	161038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-25	5	-1.15	12886250	6092	325.25	2115	2155	2110	2810	1520	2165	2115.27	0.09	1018	2181	2172	2156	2147	2131	2177	2152	3	645	100	1550	5	1	3430000	73	713.33	1.11	12	0.18	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	N	413600	100	3 억	3229	N	N	N	N
91	20231016	151038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-20	5	-0.92	12787810	6046	322.80	2115	2155	2110	2810	1520	2165	2115.09	0.09	1018	2181	2172	2156	2147	2131	2177	2152	3	645	100	1550	5	1	3430000	74	715.00	1.12	12	0.18	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	N	413600	100	3 억	3229	N	N	N	N
92	20231016	141040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-55	5	-2.54	8246720	3904	208.44	2115	2155	2110	2810	1520	2165	2112.38	0.09	1018	2181	2172	2156	2147	2131	2177	2152	3	645	100	1550	5	1	3430000	72	703.33	1.10	12	0.11	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	N	413600	100	3 억	3229	N	N	N	N
93	20231016	131031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-20	5	-0.92	5142875	2433	129.90	2115	2155	2110	2810	1520	2165	2113.80	0.09	1018	2181	2172	2156	2147	2131	2177	2152	3	645	100	1550	5	1	3430000	74	715.00	1.12	12	0.07	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	N	413600	100	3 억	3229	N	N	N	N
94	20231016	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-50	5	-2.31	5140730	2432	129.85	2115	2155	2110	2810	1520	2165	2113.79	0.09	1018	2181	2172	2156	2147	2131	2177	2152	3	645	100	1550	5	1	3430000	73	705.00	1.10	12	0.07	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	N	413600	100	3 억	3229	N	N	N	N
95	20231016	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-20	5	-0.92	1122120	531	28.35	2115	2155	2110	2810	1520	2165	2113.22	0.09	18	2181	2172	2156	2147	2131	2177	2152	3	645	100	1550	5	1	3430000	74	715.00	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	N	413600	100	3 억	3229	N	N	N	N
96	20231016	101020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-15	5	-0.69	1098825	520	27.76	2115	2155	2110	2810	1520	2165	2113.12	0.09	18	2181	2172	2156	2147	2131	2177	2152	3	645	100	1550	5	1	3430000	74	716.67	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.52	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2300	-6.52	20230607	1995	7.77	20221208	N	413600	100	3 억	3229	N	N	N	N
97	20231016	091023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.09	0	2181	2172	2156	2147	2131	2177	2152	3	645	100	1550	5	1	3430000	74	721.67	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	N	413600	100	3 억	3229	N	N	N	N
98	20231012	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	1578935	731	157.20	2160	2160	2155	2805	1515	2160	2159.97	0.09	-5	2203	2181	2143	2121	2083	2192	2132	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3243	N	N	N	N
99	20231012	151030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	1531415	709	152.47	2160	2160	2155	2805	1515	2160	2159.96	0.09	-5	2203	2181	2143	2121	2083	2192	2132	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3243	N	N	N	N
100	20231012	141033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	1531415	709	152.47	2160	2160	2155	2805	1515	2160	2159.96	0.09	-5	2203	2181	2143	2121	2083	2192	2132	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3243	N	N	N	N
101	20231012	131033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	352080	163	35.05	2160	2160	2160	2805	1515	2160	2160.00	0.09	0	2203	2181	2143	2121	2083	2192	2132	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3243	N	N	N	N
102	20231012	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	352080	163	35.05	2160	2160	2160	2805	1515	2160	2160.00	0.09	0	2203	2181	2143	2121	2083	2192	2132	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3243	N	N	N	N
103	20231012	111041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	28080	13	2.80	2160	2160	2160	2805	1515	2160	2160.00	0.09	0	2203	2181	2143	2121	2083	2192	2132	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3243	N	N	N	N
104	20231012	101034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	6480	3	0.65	2160	2160	2160	2805	1515	2160	2160.00	0.09	0	2203	2181	2143	2121	2083	2192	2132	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3243	N	N	N	N
105	20231012	091042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	6480	3	0.65	2160	2160	2160	2805	1515	2160	2160.00	0.09	0	2203	2181	2143	2121	2083	2192	2132	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3243	N	N	N	N
106	20231011	161029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	998895	465	4.18	2105	2165	2105	2785	1505	2145	2148.16	0.09	31	2198	2171	2133	2106	2068	2152	2087	3	640	100	1540	5	1	3430000	74	720.00	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3246	N	N	N	N
107	20231011	151035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	940575	438	3.94	2105	2165	2105	2785	1505	2145	2147.43	0.09	31	2198	2171	2133	2106	2068	2152	2087	3	640	100	1540	5	1	3430000	74	720.00	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3246	N	N	N	N
108	20231011	141038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	20	2	0.93	827895	385	3.46	2105	2165	2105	2785	1505	2145	2150.38	0.09	32	2198	2171	2133	2106	2068	2152	2087	3	640	100	1540	5	1	3430000	74	721.67	1.13	12	0.01	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	N	413600	100	3 억	3246	N	N	N	N
109	20231011	131026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	709295	330	2.97	2105	2155	2105	2785	1505	2145	2149.38	0.09	33	2198	2171	2133	2106	2068	2152	2087	3	640	100	1540	5	1	3430000	74	718.33	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	N	413600	100	3 억	3246	N	N	N	N
110	20231011	121046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	709295	330	2.97	2105	2155	2105	2785	1505	2145	2149.38	0.09	33	2198	2171	2133	2106	2068	2152	2087	3	640	100	1540	5	1	3430000	74	718.33	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	N	413600	100	3 억	3246	N	N	N	N
111	20231011	111039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	95120	45	0.40	2105	2155	2105	2785	1505	2145	2113.78	0.09	33	2198	2171	2133	2106	2068	2152	2087	3	640	100	1540	5	1	3430000	74	718.33	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	N	413600	100	3 억	3246	N	N	N	N
112	20231011	101032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	95120	45	0.40	2105	2155	2105	2785	1505	2145	2113.78	0.09	33	2198	2171	2133	2106	2068	2152	2087	3	640	100	1540	5	1	3430000	74	718.33	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	N	413600	100	3 억	3246	N	N	N	N
113	20231011	091035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-40	5	-1.86	71570	34	0.31	2105	2105	2105	2785	1505	2145	2105.00	0.09	34	2198	2171	2133	2106	2068	2152	2087	3	640	100	1540	5	1	3430000	72	701.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	N	413600	100	3 억	3246	N	N	N	N
114	20231010	161640	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-20	5	-0.92	23552485	11126	198.64	2160	2160	2095	2810	1520	2165	2116.89	0.09	11	2171	2167	2161	2157	2151	2170	2160	3	645	100	1550	5	1	3430000	74	715.00	1.12	12	0.32	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	N	413600	100	3 억	3235	N	N	N	N
115	20231010	151021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-15	5	-0.69	23357010	11035	197.02	2160	2160	2095	2810	1520	2165	2116.63	0.09	12	2171	2167	2161	2157	2151	2170	2160	3	645	100	1550	5	1	3430000	74	716.67	1.12	12	0.32	3.00	1922.00	2300	20230607	-6.52	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2300	-6.52	20230607	1995	7.77	20221208	N	413600	100	3 억	3235	N	N	N	N
116	20231010	141027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-45	5	-2.08	22747820	10748	191.89	2160	2160	2095	2810	1520	2165	2116.47	0.09	22	2171	2167	2161	2157	2151	2170	2160	3	645	100	1550	5	1	3430000	73	706.67	1.10	12	0.31	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	N	413600	100	3 억	3235	N	N	N	N
117	20231010	131020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-20	5	-0.92	1463845	697	12.44	2160	2160	2095	2810	1520	2165	2100.21	0.09	0	2171	2167	2161	2157	2151	2170	2160	3	645	100	1550	5	1	3430000	74	715.00	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	N	413600	100	3 억	3235	N	N	N	N
118	20231010	121017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-70	5	-3.23	1461700	696	12.43	2160	2160	2095	2810	1520	2165	2100.14	0.09	0	2171	2167	2161	2157	2151	2170	2160	3	645	100	1550	5	1	3430000	72	698.33	1.09	12	0.02	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	N	413600	100	3 억	3235	N	N	N	N
119	20231010	110959	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	6480	3	0.05	2160	2160	2160	2810	1520	2165	2160.00	0.09	0	2171	2167	2161	2157	2151	2170	2160	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3235	N	N	N	N
120	20231010	101009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	6480	3	0.05	2160	2160	2160	2810	1520	2165	2160.00	0.09	0	2171	2167	2161	2157	2151	2170	2160	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3235	N	N	N	N
121	20231010	091003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.09	0	2171	2167	2161	2157	2151	2170	2160	3	645	100	1550	5	1	3430000	74	721.67	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	N	413600	100	3 억	3235	N	N	N	N
122	20231006	161012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	10	2	0.46	12087820	5601	368.97	2155	2165	2155	2800	1510	2155	2158.14	0.09	-9	2218	2186	2138	2106	2058	2202	2122	3	645	100	1550	5	1	3430000	74	721.67	1.13	12	0.16	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	N	413600	100	3 억	3244	N	N	N	N
123	20231006	150957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	8812595	4085	269.10	2155	2160	2155	2800	1510	2155	2157.31	0.09	-9	2218	2186	2138	2106	2058	2202	2122	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.12	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3244	N	N	N	N
124	20231006	140959	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	8810435	4084	269.04	2155	2160	2155	2800	1510	2155	2157.31	0.09	-9	2218	2186	2138	2106	2058	2202	2122	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.12	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	N	413600	100	3 억	3244	N	N	N	N
125	20231006	130947	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	4743155	2201	144.99	2155	2155	2155	2800	1510	2155	2155.00	0.09	-9	2218	2186	2138	2106	2058	2202	2122	3	645	100	1550	5	1	3430000	74	718.33	1.12	12	0.06	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	N	413600	100	3 억	3244	N	N	N	N
126	20231006	120948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	1142150	530	34.91	2155	2155	2155	2800	1510	2155	2155.00	0.09	0	2218	2186	2138	2106	2058	2202	2122	3	645	100	1550	5	1	3430000	74	718.33	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	N	413600	100	3 억	3244	N	N	N	N
127	20231006	110938	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	1077500	500	32.94	2155	2155	2155	2800	1510	2155	2155.00	0.09	0	2218	2186	2138	2106	2058	2202	2122	3	645	100	1550	5	1	3430000	74	718.33	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	N	413600	100	3 억	3244	N	N	N	N
128	20231006	100946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	1077500	500	32.94	2155	2155	2155	2800	1510	2155	2155.00	0.09	0	2218	2186	2138	2106	2058	2202	2122	3	645	100	1550	5	1	3430000	74	718.33	1.12	12	0.01	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	N	413600	100	3 억	3244	N	N	N	N
129	20231006	090938	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.09	0	2218	2186	2138	2106	2058	2202	2122	3	645	100	1550	5	1	3430000	74	718.33	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	N	413600	100	3 억	3244	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History