KissMeData/019550/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

51 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	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	701	-7	5	-0.99	155045688	221709	145.87	706	720	691	920	496	708	699.32	5.25	-60777	726	717	709	700	692	713	696	835	212	500	500	1	1	162066575	1136	-7.54	0.96	12	0.14	-93.00	733.00	1325	20221129	-47.09	650	20231020	7.85	1310	-46.49	20230125	650	7.85	20231020	1325	-47.09	20221129	650	7.85	20231020	2.31	N	019550	500	835 억	8502672	N	N	33	N	N
3	20231031	150340	57	100.00	KOSDAQ		금융	N	N	N	N		N	695	-13	5	-1.84	130431771	186333	122.59	706	720	691	920	496	708	699.99	5.25	-59643	726	717	709	700	692	713	696	835	212	500	500	1	1	162066575	1126	-7.47	0.95	12	0.11	-93.00	733.00	1325	20221129	-47.55	650	20231020	6.92	1310	-46.95	20230125	650	6.92	20231020	1325	-47.55	20221129	650	6.92	20231020	2.31	N	019550	500	835 억	8502672	N	N	4941	N	N
4	20231031	140342	57	100.00	KOSDAQ		금융	N	N	N	N		N	693	-15	5	-2.12	123115338	175796	115.66	706	720	691	920	496	708	700.33	5.25	-55372	726	717	709	700	692	713	696	835	212	500	500	1	1	162066575	1123	-7.45	0.95	12	0.11	-93.00	733.00	1325	20221129	-47.70	650	20231020	6.62	1310	-47.10	20230125	650	6.62	20231020	1325	-47.70	20221129	650	6.62	20231020	2.31	N	019550	500	835 억	8502672	N	N	4941	N	N
5	20231031	130340	57	100.00	KOSDAQ		금융	N	N	N	N		N	693	-15	5	-2.12	107436942	153161	100.77	706	720	691	920	496	708	701.46	5.25	-41399	726	717	709	700	692	713	696	835	212	500	500	1	1	162066575	1123	-7.45	0.95	12	0.09	-93.00	733.00	1325	20221129	-47.70	650	20231020	6.62	1310	-47.10	20230125	650	6.62	20231020	1325	-47.70	20221129	650	6.62	20231020	2.31	N	019550	500	835 억	8502672	N	N	4941	N	N
6	20231031	120334	57	100.00	KOSDAQ		금융	N	N	N	N		N	698	-10	5	-1.41	91404408	130027	85.55	706	720	693	920	496	708	702.96	5.25	-38081	726	717	709	700	692	713	696	835	212	500	500	1	1	162066575	1131	-7.51	0.95	12	0.08	-93.00	733.00	1325	20221129	-47.32	650	20231020	7.38	1310	-46.72	20230125	650	7.38	20231020	1325	-47.32	20221129	650	7.38	20231020	2.31	N	019550	500	835 억	8502672	N	N	4941	N	N
7	20231031	110346	57	100.00	KOSDAQ		금융	N	N	N	N		N	704	-4	5	-0.56	51320879	72625	47.78	706	720	703	920	496	708	706.66	5.25	-20652	726	717	709	700	692	713	696	835	212	500	500	1	1	162066575	1141	-7.57	0.96	12	0.04	-93.00	733.00	1325	20221129	-46.87	650	20231020	8.31	1310	-46.26	20230125	650	8.31	20231020	1325	-46.87	20221129	650	8.31	20231020	2.31	N	019550	500	835 억	8502672	N	N	4941	N	N
8	20231031	100342	57	100.00	KOSDAQ		금융	N	N	N	N		N	705	-3	5	-0.42	35949705	50835	33.45	706	720	705	920	496	708	707.18	5.25	-12588	726	717	709	700	692	713	696	835	212	500	500	1	1	162066575	1143	-7.58	0.96	12	0.03	-93.00	733.00	1325	20221129	-46.79	650	20231020	8.46	1310	-46.18	20230125	650	8.46	20231020	1325	-46.79	20221129	650	8.46	20231020	2.31	N	019550	500	835 억	8502672	N	N	4941	N	N
9	20231031	090338	57	100.00	KOSDAQ		금융	N	N	N	N		N	714	6	2	0.85	4921074	6970	4.59	706	720	706	920	496	708	706.04	5.25	-905	726	717	709	700	692	713	696	835	212	500	500	1	1	162066575	1157	-7.68	0.97	12	0.00	-93.00	733.00	1325	20221129	-46.11	650	20231020	9.85	1310	-45.50	20230125	650	9.85	20231020	1325	-46.11	20221129	650	9.85	20231020	2.31	N	019550	500	835 억	8502672	N	N	4941	N	N
10	20231030	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	708	-3	5	-0.42	107896517	151882	93.59	709	718	701	924	498	711	710.41	5.23	19816	735	723	716	704	697	719	700	835	213	500	510	1	1	162066575	1147	-7.61	0.97	12	0.09	-93.00	733.00	1325	20221129	-46.57	650	20231020	8.92	1310	-45.95	20230125	650	8.92	20231020	1325	-46.57	20221129	650	8.92	20231020	2.30	N	019550	500	835 억	8482856	N	N	4941	N	N
11	20231030	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	711	0	3	0.00	99171395	139575	86.01	709	718	701	924	498	711	710.52	5.23	18369	735	723	716	704	697	719	700	835	213	500	510	1	1	162066575	1152	-7.65	0.97	12	0.09	-93.00	733.00	1325	20221129	-46.34	650	20231020	9.38	1310	-45.73	20230125	650	9.38	20231020	1325	-46.34	20221129	650	9.38	20231020	2.30	N	019550	500	835 억	8482856	N	N	0	N	N
12	20231030	140330	57	100.00	KOSDAQ		금융	N	N	N	N		N	715	4	2	0.56	95142698	133917	82.52	709	718	701	924	498	711	710.46	5.23	16899	735	723	716	704	697	719	700	835	213	500	510	1	1	162066575	1159	-7.69	0.98	12	0.08	-93.00	733.00	1325	20221129	-46.04	650	20231020	10.00	1310	-45.42	20230125	650	10.00	20231020	1325	-46.04	20221129	650	10.00	20231020	2.30	N	019550	500	835 억	8482856	N	N	0	N	N
13	20231030	130329	57	100.00	KOSDAQ		금융	N	N	N	N		N	709	-2	5	-0.28	74289705	104745	64.54	709	715	701	924	498	711	709.24	5.23	20675	735	723	716	704	697	719	700	835	213	500	510	1	1	162066575	1149	-7.62	0.97	12	0.06	-93.00	733.00	1325	20221129	-46.49	650	20231020	9.08	1310	-45.88	20230125	650	9.08	20231020	1325	-46.49	20221129	650	9.08	20231020	2.30	N	019550	500	835 억	8482856	N	N	0	N	N
14	20231030	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	707	-4	5	-0.56	36333036	51335	31.63	709	714	701	924	498	711	707.76	5.23	-5267	735	723	716	704	697	719	700	835	213	500	510	1	1	162066575	1146	-7.60	0.96	12	0.03	-93.00	733.00	1325	20221129	-46.64	650	20231020	8.77	1310	-46.03	20230125	650	8.77	20231020	1325	-46.64	20221129	650	8.77	20231020	2.30	N	019550	500	835 억	8482856	N	N	0	N	N
15	20231030	110326	57	100.00	KOSDAQ		금융	N	N	N	N		N	706	-5	5	-0.70	26874722	37930	23.37	709	714	701	924	498	711	708.53	5.23	-7878	735	723	716	704	697	719	700	835	213	500	510	1	1	162066575	1144	-7.59	0.96	12	0.02	-93.00	733.00	1325	20221129	-46.72	650	20231020	8.62	1310	-46.11	20230125	650	8.62	20231020	1325	-46.72	20221129	650	8.62	20231020	2.30	N	019550	500	835 억	8482856	N	N	0	N	N
16	20231030	100328	57	100.00	KOSDAQ		금융	N	N	N	N		N	709	-2	5	-0.28	14257481	20071	12.37	709	714	709	924	498	711	710.35	5.23	-8653	735	723	716	704	697	719	700	835	213	500	510	1	1	162066575	1149	-7.62	0.97	12	0.01	-93.00	733.00	1325	20221129	-46.49	650	20231020	9.08	1310	-45.88	20230125	650	9.08	20231020	1325	-46.49	20221129	650	9.08	20231020	2.30	N	019550	500	835 억	8482856	N	N	0	N	N
17	20231030	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	713	2	2	0.28	1585840	2232	1.38	709	713	709	924	498	711	710.50	5.23	-669	735	723	716	704	697	719	700	835	213	500	510	1	1	162066575	1156	-7.67	0.97	12	0.00	-93.00	733.00	1325	20221129	-46.19	650	20231020	9.69	1310	-45.57	20230125	650	9.69	20231020	1325	-46.19	20221129	650	9.69	20231020	2.30	N	019550	500	835 억	8482856	N	N	0	N	N
18	20231027	160309	57	100.00	KOSDAQ		금융	N	N	N	N		N	711	-12	5	-1.66	113041708	158074	40.63	725	728	709	939	507	723	715.12	5.27	-60907	735	729	717	711	699	732	714	835	216	500	520	1	1	162066575	1152	-7.65	0.97	12	0.10	-93.00	733.00	1350	20221025	-47.33	650	20231020	9.38	1310	-45.73	20230125	650	9.38	20231020	1325	-46.34	20221129	650	9.38	20231020	2.34	N	019550	500	835 억	8543763	N	N	0	N	N
19	20231027	150327	57	100.00	KOSDAQ		금융	N	N	N	N		N	713	-10	5	-1.38	99595328	139167	35.77	725	728	709	939	507	723	715.65	5.27	-55729	735	729	717	711	699	732	714	835	216	500	520	1	1	162066575	1156	-7.67	0.97	12	0.09	-93.00	733.00	1350	20221025	-47.19	650	20231020	9.69	1310	-45.57	20230125	650	9.69	20231020	1325	-46.19	20221129	650	9.69	20231020	2.34	N	019550	500	835 억	8543763	N	N	0	N	N
20	20231027	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	717	-6	5	-0.83	88829277	124035	31.88	725	728	709	939	507	723	716.16	5.27	-54404	735	729	717	711	699	732	714	835	216	500	520	1	1	162066575	1162	-7.71	0.98	12	0.08	-93.00	733.00	1350	20221025	-46.89	650	20231020	10.31	1310	-45.27	20230125	650	10.31	20231020	1325	-45.89	20221129	650	10.31	20231020	2.34	N	019550	500	835 억	8543763	N	N	0	N	N
21	20231027	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	712	-11	5	-1.52	73632805	102682	26.39	725	728	710	939	507	723	717.10	5.27	-39199	735	729	717	711	699	732	714	835	216	500	520	1	1	162066575	1154	-7.66	0.97	12	0.06	-93.00	733.00	1350	20221025	-47.26	650	20231020	9.54	1310	-45.65	20230125	650	9.54	20231020	1325	-46.26	20221129	650	9.54	20231020	2.34	N	019550	500	835 억	8543763	N	N	0	N	N
22	20231027	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	719	-4	5	-0.55	58115312	80947	20.81	725	728	710	939	507	723	717.94	5.27	-22575	735	729	717	711	699	732	714	835	216	500	520	1	1	162066575	1165	-7.73	0.98	12	0.05	-93.00	733.00	1350	20221025	-46.74	650	20231020	10.62	1310	-45.11	20230125	650	10.62	20231020	1325	-45.74	20221129	650	10.62	20231020	2.34	N	019550	500	835 억	8543763	N	N	0	N	N
23	20231027	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	715	-8	5	-1.11	56686684	78958	20.30	725	728	710	939	507	723	717.93	5.27	-22290	735	729	717	711	699	732	714	835	216	500	520	1	1	162066575	1159	-7.69	0.98	12	0.05	-93.00	733.00	1350	20221025	-47.04	650	20231020	10.00	1310	-45.42	20230125	650	10.00	20231020	1325	-46.04	20221129	650	10.00	20231020	2.34	N	019550	500	835 억	8543763	N	N	0	N	N
24	20231027	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	-13	5	-1.80	45460928	63279	16.27	725	728	710	939	507	723	718.42	5.27	-25165	735	729	717	711	699	732	714	835	216	500	520	1	1	162066575	1151	-7.63	0.97	12	0.04	-93.00	733.00	1350	20221025	-47.41	650	20231020	9.23	1310	-45.80	20230125	650	9.23	20231020	1325	-46.42	20221129	650	9.23	20231020	2.34	N	019550	500	835 억	8543763	N	N	0	N	N
25	20231027	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	725	2	2	0.28	19679230	27145	6.98	725	728	720	939	507	723	724.97	5.27	-4703	735	729	717	711	699	732	714	835	216	500	520	1	1	162066575	1175	-7.80	0.99	12	0.02	-93.00	733.00	1350	20221025	-46.30	650	20231020	11.54	1310	-44.66	20230125	650	11.54	20231020	1325	-45.28	20221129	650	11.54	20231020	2.34	N	019550	500	835 억	8543763	N	N	0	N	N
26	20231026	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	723	1	2	0.14	274881032	384792	101.13	720	723	705	938	506	722	714.36	5.31	-68386	740	730	721	711	702	736	717	835	216	500	510	1	1	162066575	1172	-7.77	0.99	12	0.24	-93.00	733.00	1350	20221025	-46.44	650	20231020	11.23	1310	-44.81	20230125	650	11.23	20231020	1325	-45.43	20221129	650	11.23	20231020	2.30	N	019550	500	835 억	8610941	N	N	0	N	N
27	20231026	150322	57	100.00	KOSDAQ		금융	N	N	N	N		N	711	-11	5	-1.52	258574710	362080	95.16	720	723	705	938	506	722	714.14	5.31	-63250	740	730	721	711	702	736	717	835	216	500	510	1	1	162066575	1152	-7.65	0.97	12	0.22	-93.00	733.00	1350	20221025	-47.33	650	20231020	9.38	1310	-45.73	20230125	650	9.38	20231020	1325	-46.34	20221129	650	9.38	20231020	2.30	N	019550	500	835 억	8610941	N	N	0	N	N
28	20231026	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	712	-10	5	-1.39	223114237	312228	82.06	720	723	705	938	506	722	714.59	5.31	-55193	740	730	721	711	702	736	717	835	216	500	510	1	1	162066575	1154	-7.66	0.97	12	0.19	-93.00	733.00	1350	20221025	-47.26	650	20231020	9.54	1310	-45.65	20230125	650	9.54	20231020	1325	-46.26	20221129	650	9.54	20231020	2.30	N	019550	500	835 억	8610941	N	N	0	N	N
29	20231026	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	717	-5	5	-0.69	187491394	262224	68.92	720	723	705	938	506	722	715.00	5.31	-44199	740	730	721	711	702	736	717	835	216	500	510	1	1	162066575	1162	-7.71	0.98	12	0.16	-93.00	733.00	1350	20221025	-46.89	650	20231020	10.31	1310	-45.27	20230125	650	10.31	20231020	1325	-45.89	20221129	650	10.31	20231020	2.30	N	019550	500	835 억	8610941	N	N	0	N	N
30	20231026	120322	57	100.00	KOSDAQ		금융	N	N	N	N		N	712	-10	5	-1.39	179227228	250649	65.87	720	723	705	938	506	722	715.05	5.31	-42751	740	730	721	711	702	736	717	835	216	500	510	1	1	162066575	1154	-7.66	0.97	12	0.15	-93.00	733.00	1350	20221025	-47.26	650	20231020	9.54	1310	-45.65	20230125	650	9.54	20231020	1325	-46.26	20221129	650	9.54	20231020	2.30	N	019550	500	835 억	8610941	N	N	0	N	N
31	20231026	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	720	-2	5	-0.28	129492267	181301	47.65	720	721	705	938	506	722	714.24	5.31	-45993	740	730	721	711	702	736	717	835	216	500	510	1	1	162066575	1167	-7.74	0.98	12	0.11	-93.00	733.00	1350	20221025	-46.67	650	20231020	10.77	1310	-45.04	20230125	650	10.77	20231020	1325	-45.66	20221129	650	10.77	20231020	2.30	N	019550	500	835 억	8610941	N	N	0	N	N
32	20231026	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	716	-6	5	-0.83	90404967	126710	33.30	720	720	705	938	506	722	713.48	5.31	-45241	740	730	721	711	702	736	717	835	216	500	510	1	1	162066575	1160	-7.70	0.98	12	0.08	-93.00	733.00	1350	20221025	-46.96	650	20231020	10.15	1310	-45.34	20230125	650	10.15	20231020	1325	-45.96	20221129	650	10.15	20231020	2.30	N	019550	500	835 억	8610941	N	N	0	N	N
33	20231026	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	-12	5	-1.66	28146826	39443	10.37	720	720	705	938	506	722	713.61	5.31	-5791	740	730	721	711	702	736	717	835	216	500	510	1	1	162066575	1151	-7.63	0.97	12	0.02	-93.00	733.00	1350	20221025	-47.41	650	20231020	9.23	1310	-45.80	20230125	650	9.23	20231020	1325	-46.42	20221129	650	9.23	20231020	2.30	N	019550	500	835 억	8610941	N	N	0	N	N
34	20231025	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	722	5	2	0.70	271094416	376894	37.33	717	731	712	932	502	717	719.29	5.27	62108	750	733	706	689	662	742	698	835	215	500	510	1	1	162066575	1170	-7.76	0.98	12	0.23	-93.00	733.00	1350	20221025	-46.52	650	20231020	11.08	1310	-44.89	20230125	650	11.08	20231020	1350	-46.52	20221025	650	11.08	20231020	2.32	N	019550	500	835 억	8542732	N	N	0	N	N
35	20231025	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	720	3	2	0.42	236859005	329236	32.61	717	731	712	932	502	717	719.42	5.27	61041	750	733	706	689	662	742	698	835	215	500	510	1	1	162066575	1167	-7.74	0.98	12	0.20	-93.00	733.00	1350	20221025	-46.67	650	20231020	10.77	1310	-45.04	20230125	650	10.77	20231020	1350	-46.67	20221025	650	10.77	20231020	2.32	N	019550	500	835 억	8542732	N	N	0	N	N
36	20231025	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	720	3	2	0.42	226188047	314340	31.14	717	731	712	932	502	717	719.56	5.27	57611	750	733	706	689	662	742	698	835	215	500	510	1	1	162066575	1167	-7.74	0.98	12	0.19	-93.00	733.00	1350	20221025	-46.67	650	20231020	10.77	1310	-45.04	20230125	650	10.77	20231020	1350	-46.67	20221025	650	10.77	20231020	2.32	N	019550	500	835 억	8542732	N	N	0	N	N
37	20231025	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	718	1	2	0.14	196803475	273386	27.08	717	731	712	932	502	717	719.87	5.27	43569	750	733	706	689	662	742	698	835	215	500	510	1	1	162066575	1164	-7.72	0.98	12	0.17	-93.00	733.00	1350	20221025	-46.81	650	20231020	10.46	1310	-45.19	20230125	650	10.46	20231020	1350	-46.81	20221025	650	10.46	20231020	2.32	N	019550	500	835 억	8542732	N	N	0	N	N
38	20231025	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	717	0	3	0.00	187283800	260143	25.77	717	731	712	932	502	717	719.93	5.27	43159	750	733	706	689	662	742	698	835	215	500	510	1	1	162066575	1162	-7.71	0.98	12	0.16	-93.00	733.00	1350	20221025	-46.89	650	20231020	10.31	1310	-45.27	20230125	650	10.31	20231020	1350	-46.89	20221025	650	10.31	20231020	2.32	N	019550	500	835 억	8542732	N	N	0	N	N
39	20231025	110321	57	100.00	KOSDAQ		금융	N	N	N	N		N	723	6	2	0.84	133493731	185085	18.33	717	731	712	932	502	717	721.26	5.27	31276	750	733	706	689	662	742	698	835	215	500	510	1	1	162066575	1172	-7.77	0.99	12	0.11	-93.00	733.00	1350	20221025	-46.44	650	20231020	11.23	1310	-44.81	20230125	650	11.23	20231020	1350	-46.44	20221025	650	11.23	20231020	2.32	N	019550	500	835 억	8542732	N	N	0	N	N
40	20231025	100320	57	100.00	KOSDAQ		금융	N	N	N	N		N	727	10	2	1.39	113573965	157395	15.59	717	731	712	932	502	717	721.59	5.27	26175	750	733	706	689	662	742	698	835	215	500	510	1	1	162066575	1178	-7.82	0.99	12	0.10	-93.00	733.00	1350	20221025	-46.15	650	20231020	11.85	1310	-44.50	20230125	650	11.85	20231020	1350	-46.15	20221025	650	11.85	20231020	2.32	N	019550	500	835 억	8542732	N	N	0	N	N
41	20231025	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	714	-3	5	-0.42	16965725	23723	2.35	717	720	712	932	502	717	715.16	5.27	7273	750	733	706	689	662	742	698	835	215	500	510	1	1	162066575	1157	-7.68	0.97	12	0.01	-93.00	733.00	1350	20221025	-47.11	650	20231020	9.85	1310	-45.50	20230125	650	9.85	20231020	1350	-47.11	20221025	650	9.85	20231020	2.32	N	019550	500	835 억	8542732	N	N	0	N	N
42	20231024	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	717	39	2	5.75	709720606	1004470	299.99	679	723	679	881	475	678	706.41	5.07	322043	714	695	684	665	654	690	660	835	203	500	480	1	1	162066575	1162	-7.71	0.98	12	0.62	-93.00	733.00	1350	20221025	-46.89	650	20231020	10.31	1310	-45.27	20230125	650	10.31	20231020	1350	-46.89	20221025	650	10.31	20231020	2.33	N	019550	500	835 억	8216639	N	N	0	N	N
43	20231024	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	717	39	2	5.75	682333555	966257	288.58	679	723	679	881	475	678	706.16	5.07	314526	714	695	684	665	654	690	660	835	203	500	480	1	1	162066575	1162	-7.71	0.98	12	0.60	-93.00	733.00	1350	20221025	-46.89	650	20231020	10.31	1310	-45.27	20230125	650	10.31	20231020	1350	-46.89	20221025	650	10.31	20231020	2.33	N	019550	500	835 억	8216639	N	N	0	N	N
44	20231024	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	707	29	2	4.28	462024115	656699	196.12	679	723	679	881	475	678	703.56	5.07	68246	714	695	684	665	654	690	660	835	203	500	480	1	1	162066575	1146	-7.60	0.96	12	0.41	-93.00	733.00	1350	20221025	-47.63	650	20231020	8.77	1310	-46.03	20230125	650	8.77	20231020	1350	-47.63	20221025	650	8.77	20231020	2.33	N	019550	500	835 억	8216639	N	N	0	N	N
45	20231024	130320	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	32	2	4.72	420308042	597780	178.53	679	723	679	881	475	678	703.11	5.07	59282	714	695	684	665	654	690	660	835	203	500	480	1	1	162066575	1151	-7.63	0.97	12	0.37	-93.00	733.00	1350	20221025	-47.41	650	20231020	9.23	1310	-45.80	20230125	650	9.23	20231020	1350	-47.41	20221025	650	9.23	20231020	2.33	N	019550	500	835 억	8216639	N	N	0	N	N
46	20231024	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	703	25	2	3.69	368995190	525169	156.84	679	723	679	881	475	678	702.62	5.07	46654	714	695	684	665	654	690	660	835	203	500	480	1	1	162066575	1139	-7.56	0.96	12	0.32	-93.00	733.00	1350	20221025	-47.93	650	20231020	8.15	1310	-46.34	20230125	650	8.15	20231020	1350	-47.93	20221025	650	8.15	20231020	2.33	N	019550	500	835 억	8216639	N	N	0	N	N
47	20231024	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	685	7	2	1.03	309824772	441108	131.74	679	723	679	881	475	678	702.38	5.07	53658	714	695	684	665	654	690	660	835	203	500	480	1	1	162066575	1110	-7.37	0.93	12	0.27	-93.00	733.00	1350	20221025	-49.26	650	20231020	5.38	1310	-47.71	20230125	650	5.38	20231020	1350	-49.26	20221025	650	5.38	20231020	2.33	N	019550	500	835 억	8216639	N	N	0	N	N
48	20231024	100316	57	100.00	KOSDAQ		금융	N	N	N	N		N	700	22	2	3.24	255332029	362134	108.15	679	723	679	881	475	678	705.08	5.07	64749	714	695	684	665	654	690	660	835	203	500	480	1	1	162066575	1134	-7.53	0.95	12	0.22	-93.00	733.00	1350	20221025	-48.15	650	20231020	7.69	1310	-46.56	20230125	650	7.69	20231020	1350	-48.15	20221025	650	7.69	20231020	2.33	N	019550	500	835 억	8216639	N	N	0	N	N
49	20231024	090318	57	100.00	KOSDAQ		금융	N	N	N	N		N	709	31	2	4.57	55467874	80328	23.99	679	709	679	881	475	678	690.52	5.07	6333	714	695	684	665	654	690	660	835	203	500	480	1	1	162066575	1149	-7.62	0.97	12	0.05	-93.00	733.00	1350	20221025	-47.48	650	20231020	9.08	1310	-45.88	20230125	650	9.08	20231020	1350	-47.48	20221025	650	9.08	20231020	2.33	N	019550	500	835 억	8216639	N	N	0	N	N
50	20231023	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	678	-6	5	-0.88	222780901	323833	76.04	684	703	673	889	479	684	688.01	5.06	20245	706	694	672	660	638	701	667	835	205	500	490	1	1	162066575	1099	-7.29	0.92	12	0.20	-93.00	733.00	1350	20221025	-49.78	650	20231020	4.31	1310	-48.24	20230125	650	4.31	20231020	1350	-49.78	20221025	650	4.31	20231020	2.37	N	019550	500	835 억	8195032	N	N	0	N	N
51	20231023	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	680	-4	5	-0.58	188486548	273124	64.14	684	703	674	889	479	684	690.11	5.06	28216	706	694	672	660	638	701	667	835	205	500	490	1	1	162066575	1102	-7.31	0.93	12	0.17	-93.00	733.00	1350	20221025	-49.63	650	20231020	4.62	1310	-48.09	20230125	650	4.62	20231020	1350	-49.63	20221025	650	4.62	20231020	2.37	N	019550	500	835 억	8195032	N	N	0	N	N
52	20231023	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	689	5	2	0.73	143243652	206863	48.58	684	703	682	889	479	684	692.46	5.06	18081	706	694	672	660	638	701	667	835	205	500	490	1	1	162066575	1117	-7.41	0.94	12	0.13	-93.00	733.00	1350	20221025	-48.96	650	20231020	6.00	1310	-47.40	20230125	650	6.00	20231020	1350	-48.96	20221025	650	6.00	20231020	2.37	N	019550	500	835 억	8195032	N	N	0	N	N
53	20231023	130315	57	100.00	KOSDAQ		금융	N	N	N	N		N	693	9	2	1.32	134272918	193904	45.53	684	703	682	889	479	684	692.47	5.06	20937	706	694	672	660	638	701	667	835	205	500	490	1	1	162066575	1123	-7.45	0.95	12	0.12	-93.00	733.00	1350	20221025	-48.67	650	20231020	6.62	1310	-47.10	20230125	650	6.62	20231020	1350	-48.67	20221025	650	6.62	20231020	2.37	N	019550	500	835 억	8195032	N	N	0	N	N
54	20231023	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	694	10	2	1.46	110629822	159860	37.54	684	703	682	889	479	684	692.04	5.06	27330	706	694	672	660	638	701	667	835	205	500	490	1	1	162066575	1125	-7.46	0.95	12	0.10	-93.00	733.00	1350	20221025	-48.59	650	20231020	6.77	1310	-47.02	20230125	650	6.77	20231020	1350	-48.59	20221025	650	6.77	20231020	2.37	N	019550	500	835 억	8195032	N	N	0	N	N
55	20231023	110314	57	100.00	KOSDAQ		금융	N	N	N	N		N	702	18	2	2.63	105315491	152232	35.75	684	703	682	889	479	684	691.81	5.06	29126	706	694	672	660	638	701	667	835	205	500	490	1	1	162066575	1138	-7.55	0.96	12	0.09	-93.00	733.00	1350	20221025	-48.00	650	20231020	8.00	1310	-46.41	20230125	650	8.00	20231020	1350	-48.00	20221025	650	8.00	20231020	2.37	N	019550	500	835 억	8195032	N	N	0	N	N
56	20231023	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	693	9	2	1.32	64123730	93133	21.87	684	694	682	889	479	684	688.52	5.06	23971	706	694	672	660	638	701	667	835	205	500	490	1	1	162066575	1123	-7.45	0.95	12	0.06	-93.00	733.00	1350	20221025	-48.67	650	20231020	6.62	1310	-47.10	20230125	650	6.62	20231020	1350	-48.67	20221025	650	6.62	20231020	2.37	N	019550	500	835 억	8195032	N	N	0	N	N
57	20231023	090318	57	100.00	KOSDAQ		금융	N	N	N	N		N	682	-2	5	-0.29	3872348	5664	1.33	684	684	682	889	479	684	683.68	5.06	-61	706	694	672	660	638	701	667	835	205	500	490	1	1	162066575	1105	-7.33	0.93	12	0.00	-93.00	733.00	1350	20221025	-49.48	650	20231020	4.92	1310	-47.94	20230125	650	4.92	20231020	1350	-49.48	20221025	650	4.92	20231020	2.37	N	019550	500	835 억	8195032	N	N	0	N	N
58	20231020	160314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	684	3	2	0.44	281965562	424809	161.76	679	684	650	885	477	681	663.75	5.04	26407	708	694	686	672	664	690	668	835	204	500	490	1	1	162066575	1109	-7.35	0.93	12	0.26	-93.00	733.00	1350	20221025	-49.33	650	20231020	5.23	1310	-47.79	20230125	650	5.23	20231020	1350	-49.33	20221025	650	5.23	20231020	2.37	N	019550	500	835 억	8171555	N	N	10800	N	N
59	20231020	150313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	669	-12	5	-1.76	257025062	387825	147.67	679	684	650	885	477	681	662.73	5.04	26686	708	694	686	672	664	690	668	835	204	500	490	1	1	162066575	1084	-7.19	0.91	12	0.24	-93.00	733.00	1350	20221025	-50.44	650	20231020	2.92	1310	-48.93	20230125	650	2.92	20231020	1350	-50.44	20221025	650	2.92	20231020	2.37	N	019550	500	835 억	8171555	N	N	10800	N	N
60	20231020	140315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	668	-13	5	-1.91	251909135	380179	144.76	679	684	650	885	477	681	662.61	5.04	26449	708	694	686	672	664	690	668	835	204	500	490	1	1	162066575	1083	-7.18	0.91	12	0.23	-93.00	733.00	1350	20221025	-50.52	650	20231020	2.77	1310	-49.01	20230125	650	2.77	20231020	1350	-50.52	20221025	650	2.77	20231020	2.37	N	019550	500	835 억	8171555	N	N	10800	N	N
61	20231020	130307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	673	-8	5	-1.17	240945861	363741	138.50	679	684	650	885	477	681	662.41	5.04	27891	708	694	686	672	664	690	668	835	204	500	490	1	1	162066575	1091	-7.24	0.92	12	0.22	-93.00	733.00	1350	20221025	-50.15	650	20231020	3.54	1310	-48.63	20230125	650	3.54	20231020	1350	-50.15	20221025	650	3.54	20231020	2.37	N	019550	500	835 억	8171555	N	N	10800	N	N
62	20231020	120311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	662	-19	5	-2.79	230448683	347945	132.49	679	684	650	885	477	681	662.31	5.04	32310	708	694	686	672	664	690	668	835	204	500	490	1	1	162066575	1073	-7.12	0.90	12	0.21	-93.00	733.00	1350	20221025	-50.96	650	20231020	1.85	1310	-49.47	20230125	650	1.85	20231020	1350	-50.96	20221025	650	1.85	20231020	2.37	N	019550	500	835 억	8171555	N	N	10800	N	N
63	20231020	110314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	653	-28	5	-4.11	211344780	318696	121.35	679	684	650	885	477	681	663.15	5.04	32469	708	694	686	672	664	690	668	835	204	500	490	1	1	162066575	1058	-7.02	0.89	12	0.20	-93.00	733.00	1350	20221025	-51.63	650	20231020	0.46	1310	-50.15	20230125	650	0.46	20231020	1350	-51.63	20221025	650	0.46	20231020	2.37	N	019550	500	835 억	8171555	N	N	10800	N	N
64	20231020	100311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	666	-15	5	-2.20	120529435	180597	68.77	679	684	660	885	477	681	667.39	5.04	25377	708	694	686	672	664	690	668	835	204	500	490	1	1	162066575	1079	-7.16	0.91	12	0.11	-93.00	733.00	1350	20221025	-50.67	660	20231020	0.91	1310	-49.16	20230125	660	0.91	20231020	1350	-50.67	20221025	660	0.91	20231020	2.37	N	019550	500	835 억	8171555	N	N	10800	N	N
65	20231020	090313	57	100.00	KOSDAQ		금융	N	N	N	N		N	680	-1	5	-0.15	12695677	18679	7.11	679	683	679	885	477	681	679.68	5.04	1642	708	694	686	672	664	690	668	835	204	500	490	1	1	162066575	1102	-7.31	0.93	12	0.01	-93.00	733.00	1350	20221025	-49.63	675	20231006	0.74	1310	-48.09	20230125	675	0.74	20231006	1350	-49.63	20221025	675	0.74	20231006	2.37	N	019550	500	835 억	8171555	N	N	10800	N	N
66	20231019	160311	57	100.00	KOSDAQ		금융	N	N	N	N		N	681	-20	5	-2.85	177882920	259990	201.02	700	700	678	911	491	701	684.19	5.06	-16291	731	716	708	693	685	712	689	835	210	500	500	1	1	162066575	1104	-7.32	0.93	12	0.16	-93.00	733.00	1350	20221025	-49.56	675	20231006	0.89	1310	-48.02	20230125	675	0.89	20231006	1350	-49.56	20221025	675	0.89	20231006	2.38	N	019550	500	835 억	8205624	N	N	10800	N	N
67	20231019	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	680	-21	5	-3.00	162008111	236657	182.98	700	700	679	911	491	701	684.57	5.06	-9844	731	716	708	693	685	712	689	835	210	500	500	1	1	162066575	1102	-7.31	0.93	12	0.15	-93.00	733.00	1350	20221025	-49.63	675	20231006	0.74	1310	-48.09	20230125	675	0.74	20231006	1350	-49.63	20221025	675	0.74	20231006	2.38	N	019550	500	835 억	8205624	N	N	0	N	N
68	20231019	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	690	-11	5	-1.57	107750549	157008	121.39	700	700	680	911	491	701	686.27	5.06	-18459	731	716	708	693	685	712	689	835	210	500	500	1	1	162066575	1118	-7.42	0.94	12	0.10	-93.00	733.00	1350	20221025	-48.89	675	20231006	2.22	1310	-47.33	20230125	675	2.22	20231006	1350	-48.89	20221025	675	2.22	20231006	2.38	N	019550	500	835 억	8205624	N	N	0	N	N
69	20231019	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	688	-13	5	-1.85	104430514	152193	117.67	700	700	680	911	491	701	686.17	5.06	-18765	731	716	708	693	685	712	689	835	210	500	500	1	1	162066575	1115	-7.40	0.94	12	0.09	-93.00	733.00	1350	20221025	-49.04	675	20231006	1.93	1310	-47.48	20230125	675	1.93	20231006	1350	-49.04	20221025	675	1.93	20231006	2.38	N	019550	500	835 억	8205624	N	N	0	N	N
70	20231019	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	690	-11	5	-1.57	80473510	117158	90.58	700	700	680	911	491	701	686.88	5.06	-18753	731	716	708	693	685	712	689	835	210	500	500	1	1	162066575	1118	-7.42	0.94	12	0.07	-93.00	733.00	1350	20221025	-48.89	675	20231006	2.22	1310	-47.33	20230125	675	2.22	20231006	1350	-48.89	20221025	675	2.22	20231006	2.38	N	019550	500	835 억	8205624	N	N	0	N	N
71	20231019	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	692	-9	5	-1.28	77237905	112487	86.97	700	700	680	911	491	701	686.64	5.06	-19850	731	716	708	693	685	712	689	835	210	500	500	1	1	162066575	1122	-7.44	0.94	12	0.07	-93.00	733.00	1350	20221025	-48.74	675	20231006	2.52	1310	-47.18	20230125	675	2.52	20231006	1350	-48.74	20221025	675	2.52	20231006	2.38	N	019550	500	835 억	8205624	N	N	0	N	N
72	20231019	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	689	-12	5	-1.71	49991657	72576	56.11	700	700	682	911	491	701	688.82	5.06	-18098	731	716	708	693	685	712	689	835	210	500	500	1	1	162066575	1117	-7.41	0.94	12	0.04	-93.00	733.00	1350	20221025	-48.96	675	20231006	2.07	1310	-47.40	20230125	675	2.07	20231006	1350	-48.96	20221025	675	2.07	20231006	2.38	N	019550	500	835 억	8205624	N	N	0	N	N
73	20231019	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	699	-2	5	-0.29	4118393	5920	4.58	700	700	693	911	491	701	695.67	5.06	-1749	731	716	708	693	685	712	689	835	210	500	500	1	1	162066575	1133	-7.52	0.95	12	0.00	-93.00	733.00	1350	20221025	-48.22	675	20231006	3.56	1310	-46.64	20230125	675	3.56	20231006	1350	-48.22	20221025	675	3.56	20231006	2.38	N	019550	500	835 억	8205624	N	N	0	N	N
74	20231018	160311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	701	-12	5	-1.68	91826876	129328	69.96	713	723	700	926	500	713	710.10	5.08	-19633	725	719	713	707	701	722	710	835	213	500	510	1	1	162066575	1136	-7.54	0.96	12	0.08	-93.00	733.00	1350	20221025	-48.07	675	20231006	3.85	1310	-46.49	20230125	675	3.85	20231006	1350	-48.07	20221025	675	3.85	20231006	2.36	N	019550	500	835 억	8225257	N	N	0	N	N
75	20231018	150308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	704	-9	5	-1.26	85825806	120780	65.33	713	723	700	926	500	713	710.60	5.08	-17419	725	719	713	707	701	722	710	835	213	500	510	1	1	162066575	1141	-7.57	0.96	12	0.07	-93.00	733.00	1350	20221025	-47.85	675	20231006	4.30	1310	-46.26	20230125	675	4.30	20231006	1350	-47.85	20221025	675	4.30	20231006	2.36	N	019550	500	835 억	8225257	N	N	0	N	N
76	20231018	140307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	706	-7	5	-0.98	68260879	95793	51.82	713	723	701	926	500	713	712.59	5.08	-14362	725	719	713	707	701	722	710	835	213	500	510	1	1	162066575	1144	-7.59	0.96	12	0.06	-93.00	733.00	1350	20221025	-47.70	675	20231006	4.59	1310	-46.11	20230125	675	4.59	20231006	1350	-47.70	20221025	675	4.59	20231006	2.36	N	019550	500	835 억	8225257	N	N	0	N	N
77	20231018	130305	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	708	-5	5	-0.70	65736630	92223	49.89	713	723	701	926	500	713	712.80	5.08	-12559	725	719	713	707	701	722	710	835	213	500	510	1	1	162066575	1147	-7.61	0.97	12	0.06	-93.00	733.00	1350	20221025	-47.56	675	20231006	4.89	1310	-45.95	20230125	675	4.89	20231006	1350	-47.56	20221025	675	4.89	20231006	2.36	N	019550	500	835 억	8225257	N	N	0	N	N
78	20231018	120310	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	711	-2	5	-0.28	63357439	88863	48.07	713	723	701	926	500	713	712.98	5.08	-11592	725	719	713	707	701	722	710	835	213	500	510	1	1	162066575	1152	-7.65	0.97	12	0.05	-93.00	733.00	1350	20221025	-47.33	675	20231006	5.33	1310	-45.73	20230125	675	5.33	20231006	1350	-47.33	20221025	675	5.33	20231006	2.36	N	019550	500	835 억	8225257	N	N	0	N	N
79	20231018	110308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	709	-4	5	-0.56	50825005	71175	38.50	713	723	701	926	500	713	714.09	5.08	-11411	725	719	713	707	701	722	710	835	213	500	510	1	1	162066575	1149	-7.62	0.97	12	0.04	-93.00	733.00	1350	20221025	-47.48	675	20231006	5.04	1310	-45.88	20230125	675	5.04	20231006	1350	-47.48	20221025	675	5.04	20231006	2.36	N	019550	500	835 억	8225257	N	N	0	N	N
80	20231018	100309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	714	1	2	0.14	41594278	58118	31.44	713	723	701	926	500	713	715.69	5.08	-10670	725	719	713	707	701	722	710	835	213	500	510	1	1	162066575	1157	-7.68	0.97	12	0.04	-93.00	733.00	1350	20221025	-47.11	675	20231006	5.78	1310	-45.50	20230125	675	5.78	20231006	1350	-47.11	20221025	675	5.78	20231006	2.36	N	019550	500	835 억	8225257	N	N	0	N	N
81	20231018	090307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	712	-1	5	-0.14	708727	996	0.54	713	713	708	926	500	713	711.57	5.08	-418	725	719	713	707	701	722	710	835	213	500	510	1	1	162066575	1154	-7.66	0.97	12	0.00	-93.00	733.00	1350	20221025	-47.26	675	20231006	5.48	1310	-45.65	20230125	675	5.48	20231006	1350	-47.26	20221025	675	5.48	20231006	2.36	N	019550	500	835 억	8225257	N	N	0	N	N
82	20231017	160310	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	713	3	2	0.42	131726330	184766	70.54	707	719	707	923	497	710	712.94	5.06	14007	724	717	707	700	690	720	703	835	213	500	510	1	1	162066575	1156	-7.67	0.97	12	0.11	-93.00	733.00	1350	20221025	-47.19	675	20231006	5.63	1310	-45.57	20230125	675	5.63	20231006	1350	-47.19	20221025	675	5.63	20231006	2.35	N	019550	500	835 억	8208169	N	N	0	N	N
83	20231017	150308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	713	3	2	0.42	120770257	169368	64.66	707	719	707	923	497	710	713.06	5.06	14785	724	717	707	700	690	720	703	835	213	500	510	1	1	162066575	1156	-7.67	0.97	12	0.10	-93.00	733.00	1350	20221025	-47.19	675	20231006	5.63	1310	-45.57	20230125	675	5.63	20231006	1350	-47.19	20221025	675	5.63	20231006	2.35	N	019550	500	835 억	8208169	N	N	0	N	N
84	20231017	140310	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	712	2	2	0.28	109890785	154030	58.81	707	719	707	923	497	710	713.44	5.06	14213	724	717	707	700	690	720	703	835	213	500	510	1	1	162066575	1154	-7.66	0.97	12	0.10	-93.00	733.00	1350	20221025	-47.26	675	20231006	5.48	1310	-45.65	20230125	675	5.48	20231006	1350	-47.26	20221025	675	5.48	20231006	2.35	N	019550	500	835 억	8208169	N	N	0	N	N
85	20231017	130308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	713	3	2	0.42	93428190	130898	49.98	707	719	707	923	497	710	713.75	5.06	21826	724	717	707	700	690	720	703	835	213	500	510	1	1	162066575	1156	-7.67	0.97	12	0.08	-93.00	733.00	1350	20221025	-47.19	675	20231006	5.63	1310	-45.57	20230125	675	5.63	20231006	1350	-47.19	20221025	675	5.63	20231006	2.35	N	019550	500	835 억	8208169	N	N	0	N	N
86	20231017	120309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	711	1	2	0.14	75795234	106174	40.54	707	719	707	923	497	710	713.88	5.06	24311	724	717	707	700	690	720	703	835	213	500	510	1	1	162066575	1152	-7.65	0.97	12	0.07	-93.00	733.00	1350	20221025	-47.33	675	20231006	5.33	1310	-45.73	20230125	675	5.33	20231006	1350	-47.33	20221025	675	5.33	20231006	2.35	N	019550	500	835 억	8208169	N	N	0	N	N
87	20231017	110306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	713	3	2	0.42	62942289	88121	33.64	707	719	707	923	497	710	714.27	5.06	22311	724	717	707	700	690	720	703	835	213	500	510	1	1	162066575	1156	-7.67	0.97	12	0.05	-93.00	733.00	1350	20221025	-47.19	675	20231006	5.63	1310	-45.57	20230125	675	5.63	20231006	1350	-47.19	20221025	675	5.63	20231006	2.35	N	019550	500	835 억	8208169	N	N	0	N	N
88	20231017	100305	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	714	4	2	0.56	44496064	62231	23.76	707	719	707	923	497	710	715.01	5.06	14480	724	717	707	700	690	720	703	835	213	500	510	1	1	162066575	1157	-7.68	0.97	12	0.04	-93.00	733.00	1350	20221025	-47.11	675	20231006	5.78	1310	-45.50	20230125	675	5.78	20231006	1350	-47.11	20221025	675	5.78	20231006	2.35	N	019550	500	835 억	8208169	N	N	0	N	N
89	20231017	090307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	715	5	2	0.70	2962163	4187	1.60	707	715	707	923	497	710	707.47	5.06	-271	724	717	707	700	690	720	703	835	213	500	510	1	1	162066575	1159	-7.69	0.98	12	0.00	-93.00	733.00	1350	20221025	-47.04	675	20231006	5.93	1310	-45.42	20230125	675	5.93	20231006	1350	-47.04	20221025	675	5.93	20231006	2.35	N	019550	500	835 억	8208169	N	N	0	N	N
90	20231016	160306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	710	-4	5	-0.56	183955715	261661	158.75	709	714	697	928	500	714	703.03	5.10	-54482	731	722	714	705	697	718	701	835	214	500	510	1	1	162066575	1151	-7.63	0.97	12	0.16	-93.00	733.00	1350	20221025	-47.41	675	20231006	5.19	1310	-45.80	20230125	675	5.19	20231006	1350	-47.41	20221025	675	5.19	20231006	2.41	N	019550	500	835 억	8262651	N	N	0	N	N
91	20231016	150305	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	704	-10	5	-1.40	176046198	250452	151.95	709	714	697	928	500	714	702.91	5.10	-51858	731	722	714	705	697	718	701	835	214	500	510	1	1	162066575	1141	-7.57	0.96	12	0.15	-93.00	733.00	1350	20221025	-47.85	675	20231006	4.30	1310	-46.26	20230125	675	4.30	20231006	1350	-47.85	20221025	675	4.30	20231006	2.41	N	019550	500	835 억	8262651	N	N	0	N	N
92	20231016	140306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	699	-15	5	-2.10	161437408	229632	139.32	709	714	697	928	500	714	703.03	5.10	-46414	731	722	714	705	697	718	701	835	214	500	510	1	1	162066575	1133	-7.52	0.95	12	0.14	-93.00	733.00	1350	20221025	-48.22	675	20231006	3.56	1310	-46.64	20230125	675	3.56	20231006	1350	-48.22	20221025	675	3.56	20231006	2.41	N	019550	500	835 억	8262651	N	N	0	N	N
93	20231016	130305	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	699	-15	5	-2.10	152813095	217277	131.83	709	714	698	928	500	714	703.31	5.10	-41097	731	722	714	705	697	718	701	835	214	500	510	1	1	162066575	1133	-7.52	0.95	12	0.13	-93.00	733.00	1350	20221025	-48.22	675	20231006	3.56	1310	-46.64	20230125	675	3.56	20231006	1350	-48.22	20221025	675	3.56	20231006	2.41	N	019550	500	835 억	8262651	N	N	0	N	N
94	20231016	120307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	702	-12	5	-1.68	131083860	186216	112.98	709	714	701	928	500	714	703.93	5.10	-33214	731	722	714	705	697	718	701	835	214	500	510	1	1	162066575	1138	-7.55	0.96	12	0.11	-93.00	733.00	1350	20221025	-48.00	675	20231006	4.00	1310	-46.41	20230125	675	4.00	20231006	1350	-48.00	20221025	675	4.00	20231006	2.41	N	019550	500	835 억	8262651	N	N	0	N	N
95	20231016	110305	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	705	-9	5	-1.26	84827822	120358	73.02	709	714	701	928	500	714	704.80	5.10	-19043	731	722	714	705	697	718	701	835	214	500	510	1	1	162066575	1143	-7.58	0.96	12	0.07	-93.00	733.00	1350	20221025	-47.78	675	20231006	4.44	1310	-46.18	20230125	675	4.44	20231006	1350	-47.78	20221025	675	4.44	20231006	2.41	N	019550	500	835 억	8262651	N	N	0	N	N
96	20231016	100302	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	705	-9	5	-1.26	69079300	97948	59.43	709	714	702	928	500	714	705.27	5.10	-10319	731	722	714	705	697	718	701	835	214	500	510	1	1	162066575	1143	-7.58	0.96	12	0.06	-93.00	733.00	1350	20221025	-47.78	675	20231006	4.44	1310	-46.18	20230125	675	4.44	20231006	1350	-47.78	20221025	675	4.44	20231006	2.41	N	019550	500	835 억	8262651	N	N	0	N	N
97	20231016	090304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	713	-1	5	-0.14	19225808	27138	16.47	709	714	705	928	500	714	708.45	5.10	-582	731	722	714	705	697	718	701	835	214	500	510	1	1	162066575	1156	-7.67	0.97	12	0.02	-93.00	733.00	1350	20221025	-47.19	675	20231006	5.63	1310	-45.57	20230125	675	5.63	20231006	1350	-47.19	20221025	675	5.63	20231006	2.41	N	019550	500	835 억	8262651	N	N	0	N	N
98	20231012	160309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	720	19	2	2.71	142186475	198442	85.38	709	721	709	911	491	701	716.51	5.06	79606	725	712	706	693	687	710	691	835	210	500	500	1	1	162066575	1167	-7.74	0.98	12	0.12	-93.00	733.00	1350	20221025	-46.67	675	20231006	6.67	1310	-45.04	20230125	675	6.67	20231006	1350	-46.67	20221025	675	6.67	20231006	2.35	N	019550	500	835 억	8201621	N	N	0	N	N
99	20231012	150305	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	720	19	2	2.71	131765328	183946	79.14	709	720	709	911	491	701	716.33	5.06	68757	725	712	706	693	687	710	691	835	210	500	500	1	1	162066575	1167	-7.74	0.98	12	0.11	-93.00	733.00	1350	20221025	-46.67	675	20231006	6.67	1310	-45.04	20230125	675	6.67	20231006	1350	-46.67	20221025	675	6.67	20231006	2.35	N	019550	500	835 억	8201621	N	N	0	N	N
100	20231012	140303	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	720	19	2	2.71	100193102	140062	60.26	709	720	709	911	491	701	715.35	5.06	66321	725	712	706	693	687	710	691	835	210	500	500	1	1	162066575	1167	-7.74	0.98	12	0.09	-93.00	733.00	1350	20221025	-46.67	675	20231006	6.67	1310	-45.04	20230125	675	6.67	20231006	1350	-46.67	20221025	675	6.67	20231006	2.35	N	019550	500	835 억	8201621	N	N	0	N	N
101	20231012	130306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	718	17	2	2.43	90168442	126121	54.26	709	720	709	911	491	701	714.94	5.06	60978	725	712	706	693	687	710	691	835	210	500	500	1	1	162066575	1164	-7.72	0.98	12	0.08	-93.00	733.00	1350	20221025	-46.81	675	20231006	6.37	1310	-45.19	20230125	675	6.37	20231006	1350	-46.81	20221025	675	6.37	20231006	2.35	N	019550	500	835 억	8201621	N	N	0	N	N
102	20231012	120311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	718	17	2	2.43	71543074	100160	43.09	709	720	709	911	491	701	714.29	5.06	43948	725	712	706	693	687	710	691	835	210	500	500	1	1	162066575	1164	-7.72	0.98	12	0.06	-93.00	733.00	1350	20221025	-46.81	675	20231006	6.37	1310	-45.19	20230125	675	6.37	20231006	1350	-46.81	20221025	675	6.37	20231006	2.35	N	019550	500	835 억	8201621	N	N	0	N	N
103	20231012	110309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	716	15	2	2.14	54640480	76635	32.97	709	717	709	911	491	701	713.00	5.06	34223	725	712	706	693	687	710	691	835	210	500	500	1	1	162066575	1160	-7.70	0.98	12	0.05	-93.00	733.00	1350	20221025	-46.96	675	20231006	6.07	1310	-45.34	20230125	675	6.07	20231006	1350	-46.96	20221025	675	6.07	20231006	2.35	N	019550	500	835 억	8201621	N	N	0	N	N
104	20231012	100307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	713	12	2	1.71	30316918	42616	18.34	709	716	709	911	491	701	711.40	5.06	11529	725	712	706	693	687	710	691	835	210	500	500	1	1	162066575	1156	-7.67	0.97	12	0.03	-93.00	733.00	1350	20221025	-47.19	675	20231006	5.63	1310	-45.57	20230125	675	5.63	20231006	1350	-47.19	20221025	675	5.63	20231006	2.35	N	019550	500	835 억	8201621	N	N	0	N	N
105	20231012	090309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	710	9	2	1.28	5093101	7182	3.09	709	710	709	911	491	701	709.15	5.06	-902	725	712	706	693	687	710	691	835	210	500	500	1	1	162066575	1151	-7.63	0.97	12	0.00	-93.00	733.00	1350	20221025	-47.41	675	20231006	5.19	1310	-45.80	20230125	675	5.19	20231006	1350	-47.41	20221025	675	5.19	20231006	2.35	N	019550	500	835 억	8201621	N	N	0	N	N
106	20231011	160306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	701	-3	5	-0.43	164514767	232280	90.58	719	719	700	915	493	704	708.51	5.05	16293	733	718	711	696	689	715	693	835	211	500	500	1	1	162066575	1136	-7.54	0.96	12	0.14	-93.00	733.00	1350	20221025	-48.07	675	20231006	3.85	1310	-46.49	20230125	675	3.85	20231006	1350	-48.07	20221025	675	3.85	20231006	2.34	N	019550	500	835 억	8185530	N	N	0	N	N
107	20231011	150306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	709	5	2	0.71	114357947	160852	62.73	719	719	704	915	493	704	710.95	5.05	15347	733	718	711	696	689	715	693	835	211	500	500	1	1	162066575	1149	-7.62	0.97	12	0.10	-93.00	733.00	1350	20221025	-47.48	675	20231006	5.04	1310	-45.88	20230125	675	5.04	20231006	1350	-47.48	20221025	675	5.04	20231006	2.34	N	019550	500	835 억	8185530	N	N	0	N	N
108	20231011	140309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	713	9	2	1.28	84998954	119353	46.54	719	719	704	915	493	704	712.16	5.05	7430	733	718	711	696	689	715	693	835	211	500	500	1	1	162066575	1156	-7.67	0.97	12	0.07	-93.00	733.00	1350	20221025	-47.19	675	20231006	5.63	1310	-45.57	20230125	675	5.63	20231006	1350	-47.19	20221025	675	5.63	20231006	2.34	N	019550	500	835 억	8185530	N	N	0	N	N
109	20231011	130304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	714	10	2	1.42	66171691	92923	36.24	719	719	704	915	493	704	712.11	5.05	7459	733	718	711	696	689	715	693	835	211	500	500	1	1	162066575	1157	-7.68	0.97	12	0.06	-93.00	733.00	1350	20221025	-47.11	675	20231006	5.78	1310	-45.50	20230125	675	5.78	20231006	1350	-47.11	20221025	675	5.78	20231006	2.34	N	019550	500	835 억	8185530	N	N	0	N	N
110	20231011	120310	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	712	8	2	1.14	53426890	75042	29.26	719	719	704	915	493	704	711.96	5.05	7494	733	718	711	696	689	715	693	835	211	500	500	1	1	162066575	1154	-7.66	0.97	12	0.05	-93.00	733.00	1350	20221025	-47.26	675	20231006	5.48	1310	-45.65	20230125	675	5.48	20231006	1350	-47.26	20221025	675	5.48	20231006	2.34	N	019550	500	835 억	8185530	N	N	0	N	N
111	20231011	110307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	714	10	2	1.42	39302753	55155	21.51	719	719	704	915	493	704	712.59	5.05	1016	733	718	711	696	689	715	693	835	211	500	500	1	1	162066575	1157	-7.68	0.97	12	0.03	-93.00	733.00	1350	20221025	-47.11	675	20231006	5.78	1310	-45.50	20230125	675	5.78	20231006	1350	-47.11	20221025	675	5.78	20231006	2.34	N	019550	500	835 억	8185530	N	N	0	N	N
112	20231011	100306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	713	9	2	1.28	25189207	35366	13.79	719	719	704	915	493	704	712.24	5.05	5548	733	718	711	696	689	715	693	835	211	500	500	1	1	162066575	1156	-7.67	0.97	12	0.02	-93.00	733.00	1350	20221025	-47.19	675	20231006	5.63	1310	-45.57	20230125	675	5.63	20231006	1350	-47.19	20221025	675	5.63	20231006	2.34	N	019550	500	835 억	8185530	N	N	0	N	N
113	20231011	090306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	719	15	2	2.13	43139	60	0.02	719	719	718	915	493	704	718.98	5.05	-3	733	718	711	696	689	715	693	835	211	500	500	1	1	162066575	1165	-7.73	0.98	12	0.00	-93.00	733.00	1350	20221025	-46.74	675	20231006	6.52	1310	-45.11	20230125	675	6.52	20231006	1350	-46.74	20221025	675	6.52	20231006	2.34	N	019550	500	835 억	8185530	N	N	0	N	N
114	20231010	160304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	704	-10	5	-1.40	176835174	248974	83.10	710	726	704	928	500	714	710.26	5.06	-20742	748	731	703	686	658	739	694	835	214	500	510	1	1	162066575	1141	-7.57	0.96	12	0.15	-93.00	733.00	1350	20221025	-47.85	675	20231006	4.30	1310	-46.26	20230125	675	4.30	20231006	1350	-47.85	20221025	675	4.30	20231006	2.38	N	019550	500	835 억	8205467	N	N	0	N	N
115	20231010	150304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	708	-6	5	-0.84	166409810	234184	78.16	710	726	704	928	500	714	710.59	5.06	-24679	748	731	703	686	658	739	694	835	214	500	510	1	1	162066575	1147	-7.61	0.97	12	0.14	-93.00	733.00	1350	20221025	-47.56	675	20231006	4.89	1310	-45.95	20230125	675	4.89	20231006	1350	-47.56	20221025	675	4.89	20231006	2.38	N	019550	500	835 억	8205467	N	N	0	N	N
116	20231010	140303	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	710	-4	5	-0.56	125576572	176375	58.87	710	726	706	928	500	714	711.99	5.06	-1905	748	731	703	686	658	739	694	835	214	500	510	1	1	162066575	1151	-7.63	0.97	12	0.11	-93.00	733.00	1350	20221025	-47.41	675	20231006	5.19	1310	-45.80	20230125	675	5.19	20231006	1350	-47.41	20221025	675	5.19	20231006	2.38	N	019550	500	835 억	8205467	N	N	0	N	N
117	20231010	130302	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	709	-5	5	-0.70	94116153	131928	44.03	710	726	709	928	500	714	713.39	5.06	1722	748	731	703	686	658	739	694	835	214	500	510	1	1	162066575	1149	-7.62	0.97	12	0.08	-93.00	733.00	1350	20221025	-47.48	675	20231006	5.04	1310	-45.88	20230125	675	5.04	20231006	1350	-47.48	20221025	675	5.04	20231006	2.38	N	019550	500	835 억	8205467	N	N	0	N	N
118	20231010	120303	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	716	2	2	0.28	44056422	61559	20.55	710	726	710	928	500	714	715.68	5.06	10192	748	731	703	686	658	739	694	835	214	500	510	1	1	162066575	1160	-7.70	0.98	12	0.04	-93.00	733.00	1350	20221025	-46.96	675	20231006	6.07	1310	-45.34	20230125	675	6.07	20231006	1350	-46.96	20221025	675	6.07	20231006	2.38	N	019550	500	835 억	8205467	N	N	0	N	N
119	20231010	110256	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	717	3	2	0.42	36066383	50401	16.82	710	726	710	928	500	714	715.59	5.06	10059	748	731	703	686	658	739	694	835	214	500	510	1	1	162066575	1162	-7.71	0.98	12	0.03	-93.00	733.00	1350	20221025	-46.89	675	20231006	6.22	1310	-45.27	20230125	675	6.22	20231006	1350	-46.89	20221025	675	6.22	20231006	2.38	N	019550	500	835 억	8205467	N	N	0	N	N
120	20231010	100300	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	719	5	2	0.70	31192873	43598	14.55	710	726	710	928	500	714	715.47	5.06	10203	748	731	703	686	658	739	694	835	214	500	510	1	1	162066575	1165	-7.73	0.98	12	0.03	-93.00	733.00	1350	20221025	-46.74	675	20231006	6.52	1310	-45.11	20230125	675	6.52	20231006	1350	-46.74	20221025	675	6.52	20231006	2.38	N	019550	500	835 억	8205467	N	N	0	N	N
121	20231010	090302	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	720	6	2	0.84	7330679	10300	3.44	710	720	710	928	500	714	711.72	5.06	592	748	731	703	686	658	739	694	835	214	500	510	1	1	162066575	1167	-7.74	0.98	12	0.01	-93.00	733.00	1350	20221025	-46.67	675	20231006	6.67	1310	-45.04	20230125	675	6.67	20231006	1350	-46.67	20221025	675	6.67	20231006	2.38	N	019550	500	835 억	8205467	N	N	0	N	N
122	20231006	160302	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	714	26	2	3.78	211307226	299444	114.19	675	720	675	894	482	688	705.67	5.02	66762	726	706	697	677	668	702	673	835	206	500	490	1	1	162066575	1157	-7.68	0.97	12	0.18	-93.00	733.00	1350	20221025	-47.11	675	20231006	5.78	1310	-45.50	20230125	675	5.78	20231006	1350	-47.11	20221025	675	5.78	20231006	2.38	N	019550	500	835 억	8139440	N	N	0	N	N
123	20231006	150258	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	716	28	2	4.07	205045389	290674	110.85	675	720	675	894	482	688	705.41	5.02	66354	726	706	697	677	668	702	673	835	206	500	490	1	1	162066575	1160	-7.70	0.98	12	0.18	-93.00	733.00	1350	20221025	-46.96	675	20231006	6.07	1310	-45.34	20230125	675	6.07	20231006	1350	-46.96	20221025	675	6.07	20231006	2.38	N	019550	500	835 억	8139440	N	N	0	N	N
124	20231006	140259	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	711	23	2	3.34	168384924	239392	91.29	675	719	675	894	482	688	703.39	5.02	62245	726	706	697	677	668	702	673	835	206	500	490	1	1	162066575	1152	-7.65	0.97	12	0.15	-93.00	733.00	1350	20221025	-47.33	675	20231006	5.33	1310	-45.73	20230125	675	5.33	20231006	1350	-47.33	20221025	675	5.33	20231006	2.38	N	019550	500	835 억	8139440	N	N	0	N	N
125	20231006	130257	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	706	18	2	2.62	94615953	135531	51.68	675	711	675	894	482	688	698.11	5.02	17068	726	706	697	677	668	702	673	835	206	500	490	1	1	162066575	1144	-7.59	0.96	12	0.08	-93.00	733.00	1350	20221025	-47.70	675	20231006	4.59	1310	-46.11	20230125	675	4.59	20231006	1350	-47.70	20221025	675	4.59	20231006	2.38	N	019550	500	835 억	8139440	N	N	0	N	N
126	20231006	120256	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	708	20	2	2.91	91192533	130696	49.84	675	711	675	894	482	688	697.75	5.02	18978	726	706	697	677	668	702	673	835	206	500	490	1	1	162066575	1147	-7.61	0.97	12	0.08	-93.00	733.00	1350	20221025	-47.56	675	20231006	4.89	1310	-45.95	20230125	675	4.89	20231006	1350	-47.56	20221025	675	4.89	20231006	2.38	N	019550	500	835 억	8139440	N	N	0	N	N
127	20231006	110254	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	709	21	2	3.05	80469657	115558	44.07	675	711	675	894	482	688	696.36	5.02	18778	726	706	697	677	668	702	673	835	206	500	490	1	1	162066575	1149	-7.62	0.97	12	0.07	-93.00	733.00	1350	20221025	-47.48	675	20231006	5.04	1310	-45.88	20230125	675	5.04	20231006	1350	-47.48	20221025	675	5.04	20231006	2.38	N	019550	500	835 억	8139440	N	N	0	N	N
128	20231006	100256	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	703	15	2	2.18	68457770	98555	37.58	675	711	675	894	482	688	694.61	5.02	10548	726	706	697	677	668	702	673	835	206	500	490	1	1	162066575	1139	-7.56	0.96	12	0.06	-93.00	733.00	1350	20221025	-47.93	675	20231006	4.15	1310	-46.34	20230125	675	4.15	20231006	1350	-47.93	20221025	675	4.15	20231006	2.38	N	019550	500	835 억	8139440	N	N	0	N	N
129	20231006	090252	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	696	8	2	1.16	24779388	36530	13.93	675	696	675	894	482	688	678.33	5.02	2085	726	706	697	677	668	702	673	835	206	500	490	1	1	162066575	1128	-7.48	0.95	12	0.02	-93.00	733.00	1350	20221025	-48.44	675	20231006	3.11	1310	-46.87	20230125	675	3.11	20231006	1350	-48.44	20221025	675	3.11	20231006	2.38	N	019550	500	835 억	8139440	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History