KissMeData/100790/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160750	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4350	-90	5	-2.03	256548415	58930	107.51	4470	4470	4295	5770	3110	4440	4353.45	0.90	-28875	4540	4490	4405	4355	4270	4515	4380	547	1330	1000	3190	5	1	54167350	2356	3.76	0.70	12	0.11	1157.00	6244.00	6850	20230215	-36.50	3995	20230103	8.89	6850	-36.50	20230215	3995	8.89	20230103	6850	-36.50	20230215	3995	8.89	20230103	1.98	N	100790	1000	546 억	489433	N	N	0	N	N
3	20231031	150758	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4315	-125	5	-2.82	222980420	51188	93.39	4470	4470	4295	5770	3110	4440	4356.11	0.90	-27402	4540	4490	4405	4355	4270	4515	4380	547	1330	1000	3190	5	1	54167350	2337	3.73	0.69	12	0.09	1157.00	6244.00	6850	20230215	-37.01	3995	20230103	8.01	6850	-37.01	20230215	3995	8.01	20230103	6850	-37.01	20230215	3995	8.01	20230103	1.98	N	100790	1000	546 억	489433	N	N	0	N	N
4	20231031	140803	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4310	-130	5	-2.93	170011050	38922	71.01	4470	4470	4295	5770	3110	4440	4367.99	0.90	-22947	4540	4490	4405	4355	4270	4515	4380	547	1330	1000	3190	5	1	54167350	2335	3.73	0.69	12	0.07	1157.00	6244.00	6850	20230215	-37.08	3995	20230103	7.88	6850	-37.08	20230215	3995	7.88	20230103	6850	-37.08	20230215	3995	7.88	20230103	1.98	N	100790	1000	546 억	489433	N	N	0	N	N
5	20231031	130757	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4330	-110	5	-2.48	135268835	30867	56.31	4470	4470	4315	5770	3110	4440	4382.31	0.90	-19272	4540	4490	4405	4355	4270	4515	4380	547	1330	1000	3190	5	1	54167350	2345	3.74	0.69	12	0.06	1157.00	6244.00	6850	20230215	-36.79	3995	20230103	8.39	6850	-36.79	20230215	3995	8.39	20230103	6850	-36.79	20230215	3995	8.39	20230103	1.98	N	100790	1000	546 억	489433	N	N	0	N	N
6	20231031	120756	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4335	-105	5	-2.36	106040170	24111	43.99	4470	4470	4335	5770	3110	4440	4398.00	0.90	-16755	4540	4490	4405	4355	4270	4515	4380	547	1330	1000	3190	5	1	54167350	2348	3.75	0.69	12	0.04	1157.00	6244.00	6850	20230215	-36.72	3995	20230103	8.51	6850	-36.72	20230215	3995	8.51	20230103	6850	-36.72	20230215	3995	8.51	20230103	1.98	N	100790	1000	546 억	489433	N	N	0	N	N
7	20231031	110817	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4395	-45	5	-1.01	73651385	16694	30.46	4470	4470	4370	5770	3110	4440	4411.85	0.90	-10506	4540	4490	4405	4355	4270	4515	4380	547	1330	1000	3190	5	1	54167350	2381	3.80	0.70	12	0.03	1157.00	6244.00	6850	20230215	-35.84	3995	20230103	10.01	6850	-35.84	20230215	3995	10.01	20230103	6850	-35.84	20230215	3995	10.01	20230103	1.98	N	100790	1000	546 억	489433	N	N	0	N	N
8	20231031	100804	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4405	-35	5	-0.79	36563740	8263	15.07	4470	4470	4405	5770	3110	4440	4425.00	0.90	-4628	4540	4490	4405	4355	4270	4515	4380	547	1330	1000	3190	5	1	54167350	2386	3.81	0.71	12	0.02	1157.00	6244.00	6850	20230215	-35.69	3995	20230103	10.26	6850	-35.69	20230215	3995	10.26	20230103	6850	-35.69	20230215	3995	10.26	20230103	1.98	N	100790	1000	546 억	489433	N	N	0	N	N
9	20231031	090803	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4455	15	2	0.34	1511650	340	0.62	4470	4470	4445	5770	3110	4440	4446.03	0.90	-2	4540	4490	4405	4355	4270	4515	4380	547	1330	1000	3190	5	1	54167350	2413	3.85	0.71	12	0.00	1157.00	6244.00	6850	20230215	-34.96	3995	20230103	11.51	6850	-34.96	20230215	3995	11.51	20230103	6850	-34.96	20230215	3995	11.51	20230103	1.98	N	100790	1000	546 억	489433	N	N	0	N	N
10	20231030	160749	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4440	45	2	1.02	238449300	54313	96.54	4320	4455	4320	5710	3080	4395	4390.28	0.88	15001	4541	4467	4411	4337	4281	4440	4310	547	1315	1000	3160	5	1	54167350	2405	3.84	0.71	12	0.10	1157.00	6244.00	6850	20230215	-35.18	3995	20230103	11.14	6850	-35.18	20230215	3995	11.14	20230103	6850	-35.18	20230215	3995	11.14	20230103	1.97	N	100790	1000	546 억	474397	N	N	0	N	N
11	20231030	150733	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4450	55	2	1.25	232516730	52977	94.17	4320	4455	4320	5710	3080	4395	4389.01	0.88	14373	4541	4467	4411	4337	4281	4440	4310	547	1315	1000	3160	5	1	54167350	2410	3.85	0.71	12	0.10	1157.00	6244.00	6850	20230215	-35.04	3995	20230103	11.39	6850	-35.04	20230215	3995	11.39	20230103	6850	-35.04	20230215	3995	11.39	20230103	1.97	N	100790	1000	546 억	474397	N	N	0	N	N
12	20231030	140732	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4405	10	2	0.23	172629610	39459	70.14	4320	4440	4320	5710	3080	4395	4374.91	0.88	10550	4541	4467	4411	4337	4281	4440	4310	547	1315	1000	3160	5	1	54167350	2386	3.81	0.71	12	0.07	1157.00	6244.00	6850	20230215	-35.69	3995	20230103	10.26	6850	-35.69	20230215	3995	10.26	20230103	6850	-35.69	20230215	3995	10.26	20230103	1.97	N	100790	1000	546 억	474397	N	N	0	N	N
13	20231030	130734	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4415	20	2	0.46	152252450	34827	61.91	4320	4440	4320	5710	3080	4395	4371.68	0.88	11597	4541	4467	4411	4337	4281	4440	4310	547	1315	1000	3160	5	1	54167350	2391	3.82	0.71	12	0.06	1157.00	6244.00	6850	20230215	-35.55	3995	20230103	10.51	6850	-35.55	20230215	3995	10.51	20230103	6850	-35.55	20230215	3995	10.51	20230103	1.97	N	100790	1000	546 억	474397	N	N	0	N	N
14	20231030	120728	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4400	5	2	0.11	144380375	33042	58.73	4320	4440	4320	5710	3080	4395	4369.60	0.88	11445	4541	4467	4411	4337	4281	4440	4310	547	1315	1000	3160	5	1	54167350	2383	3.80	0.70	12	0.06	1157.00	6244.00	6850	20230215	-35.77	3995	20230103	10.14	6850	-35.77	20230215	3995	10.14	20230103	6850	-35.77	20230215	3995	10.14	20230103	1.97	N	100790	1000	546 억	474397	N	N	0	N	N
15	20231030	110729	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4425	30	2	0.68	108956600	25009	44.45	4320	4425	4320	5710	3080	4395	4356.70	0.88	9401	4541	4467	4411	4337	4281	4440	4310	547	1315	1000	3160	5	1	54167350	2397	3.82	0.71	12	0.05	1157.00	6244.00	6850	20230215	-35.40	3995	20230103	10.76	6850	-35.40	20230215	3995	10.76	20230103	6850	-35.40	20230215	3995	10.76	20230103	1.97	N	100790	1000	546 억	474397	N	N	0	N	N
16	20231030	100728	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4400	5	2	0.11	97354315	22374	39.77	4320	4400	4320	5710	3080	4395	4351.23	0.88	7294	4541	4467	4411	4337	4281	4440	4310	547	1315	1000	3160	5	1	54167350	2383	3.80	0.70	12	0.04	1157.00	6244.00	6850	20230215	-35.77	3995	20230103	10.14	6850	-35.77	20230215	3995	10.14	20230103	6850	-35.77	20230215	3995	10.14	20230103	1.97	N	100790	1000	546 억	474397	N	N	0	N	N
17	20231030	090724	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4360	-35	5	-0.80	15518455	3586	6.37	4320	4380	4320	5710	3080	4395	4327.51	0.88	352	4541	4467	4411	4337	4281	4440	4310	547	1315	1000	3160	5	1	54167350	2362	3.77	0.70	12	0.01	1157.00	6244.00	6850	20230215	-36.35	3995	20230103	9.14	6850	-36.35	20230215	3995	9.14	20230103	6850	-36.35	20230215	3995	9.14	20230103	1.97	N	100790	1000	546 억	474397	N	N	0	N	N
18	20231027	160656	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4395	-25	5	-0.57	247250590	56095	58.40	4425	4485	4355	5740	3095	4420	4407.71	0.89	-5577	4610	4515	4460	4365	4310	4487	4337	547	1320	1000	3180	5	1	54167350	2381	3.80	0.70	12	0.10	1157.00	6244.00	6850	20230215	-35.84	3995	20230103	10.01	6850	-35.84	20230215	3995	10.01	20230103	6850	-35.84	20230215	3995	10.01	20230103	1.97	N	100790	1000	546 억	479577	N	N	0	N	N
19	20231027	150727	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4410	-10	5	-0.23	218175065	49485	51.52	4425	4485	4355	5740	3095	4420	4408.91	0.89	-5905	4610	4515	4460	4365	4310	4487	4337	547	1320	1000	3180	5	1	54167350	2389	3.81	0.71	12	0.09	1157.00	6244.00	6850	20230215	-35.62	3995	20230103	10.39	6850	-35.62	20230215	3995	10.39	20230103	6850	-35.62	20230215	3995	10.39	20230103	1.97	N	100790	1000	546 억	479577	N	N	0	N	N
20	20231027	140725	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4400	-20	5	-0.45	147549710	33357	34.73	4425	4485	4370	5740	3095	4420	4423.35	0.89	-4488	4610	4515	4460	4365	4310	4487	4337	547	1320	1000	3180	5	1	54167350	2383	3.80	0.70	12	0.06	1157.00	6244.00	6850	20230215	-35.77	3995	20230103	10.14	6850	-35.77	20230215	3995	10.14	20230103	6850	-35.77	20230215	3995	10.14	20230103	1.97	N	100790	1000	546 억	479577	N	N	0	N	N
21	20231027	130717	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4385	-35	5	-0.79	134291835	30330	31.58	4425	4485	4385	5740	3095	4420	4427.69	0.89	-3535	4610	4515	4460	4365	4310	4487	4337	547	1320	1000	3180	5	1	54167350	2375	3.79	0.70	12	0.06	1157.00	6244.00	6850	20230215	-35.99	3995	20230103	9.76	6850	-35.99	20230215	3995	9.76	20230103	6850	-35.99	20230215	3995	9.76	20230103	1.97	N	100790	1000	546 억	479577	N	N	0	N	N
22	20231027	120729	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4465	45	2	1.02	108314395	24453	25.46	4425	4485	4385	5740	3095	4420	4429.49	0.89	-3614	4610	4515	4460	4365	4310	4487	4337	547	1320	1000	3180	5	1	54167350	2419	3.86	0.72	12	0.05	1157.00	6244.00	6850	20230215	-34.82	3995	20230103	11.76	6850	-34.82	20230215	3995	11.76	20230103	6850	-34.82	20230215	3995	11.76	20230103	1.97	N	100790	1000	546 억	479577	N	N	0	N	N
23	20231027	110734	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4465	45	2	1.02	96213445	21738	22.63	4425	4485	4385	5740	3095	4420	4426.05	0.89	-3660	4610	4515	4460	4365	4310	4487	4337	547	1320	1000	3180	5	1	54167350	2419	3.86	0.72	12	0.04	1157.00	6244.00	6850	20230215	-34.82	3995	20230103	11.76	6850	-34.82	20230215	3995	11.76	20230103	6850	-34.82	20230215	3995	11.76	20230103	1.97	N	100790	1000	546 억	479577	N	N	0	N	N
24	20231027	100725	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4400	-20	5	-0.45	72593370	16426	17.10	4425	4485	4385	5740	3095	4420	4419.42	0.89	-4589	4610	4515	4460	4365	4310	4487	4337	547	1320	1000	3180	5	1	54167350	2383	3.80	0.70	12	0.03	1157.00	6244.00	6850	20230215	-35.77	3995	20230103	10.14	6850	-35.77	20230215	3995	10.14	20230103	6850	-35.77	20230215	3995	10.14	20230103	1.97	N	100790	1000	546 억	479577	N	N	0	N	N
25	20231027	090722	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4450	30	2	0.68	5273880	1186	1.23	4425	4485	4420	5740	3095	4420	4446.78	0.89	-24	4610	4515	4460	4365	4310	4487	4337	547	1320	1000	3180	5	1	54167350	2410	3.85	0.71	12	0.00	1157.00	6244.00	6850	20230215	-35.04	3995	20230103	11.39	6850	-35.04	20230215	3995	11.39	20230103	6850	-35.04	20230215	3995	11.39	20230103	1.97	N	100790	1000	546 억	479577	N	N	0	N	N
26	20231026	160715	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4420	-195	5	-4.23	428493545	96034	311.75	4530	4555	4405	5990	3235	4615	4463.78	0.92	-19220	4738	4676	4638	4576	4538	4657	4557	547	1375	1000	3320	5	1	54167350	2394	3.82	0.71	12	0.18	1157.00	6244.00	6850	20230215	-35.47	3995	20230103	10.64	6850	-35.47	20230215	3995	10.64	20230103	6850	-35.47	20230215	3995	10.64	20230103	2.00	N	100790	1000	546 억	498008	N	N	0	N	N
27	20231026	150715	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4410	-205	5	-4.44	398749280	89304	289.90	4530	4555	4405	5990	3235	4615	4465.08	0.92	-18103	4738	4676	4638	4576	4538	4657	4557	547	1375	1000	3320	5	1	54167350	2389	3.81	0.71	12	0.16	1157.00	6244.00	6850	20230215	-35.62	3995	20230103	10.39	6850	-35.62	20230215	3995	10.39	20230103	6850	-35.62	20230215	3995	10.39	20230103	2.00	N	100790	1000	546 억	498008	N	N	0	N	N
28	20231026	140717	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4415	-200	5	-4.33	328942210	73517	238.65	4530	4555	4410	5990	3235	4615	4474.37	0.92	-13220	4738	4676	4638	4576	4538	4657	4557	547	1375	1000	3320	5	1	54167350	2391	3.82	0.71	12	0.14	1157.00	6244.00	6850	20230215	-35.55	3995	20230103	10.51	6850	-35.55	20230215	3995	10.51	20230103	6850	-35.55	20230215	3995	10.51	20230103	2.00	N	100790	1000	546 억	498008	N	N	0	N	N
29	20231026	130715	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4450	-165	5	-3.58	290113975	64751	210.20	4530	4555	4430	5990	3235	4615	4480.46	0.92	-7961	4738	4676	4638	4576	4538	4657	4557	547	1375	1000	3320	5	1	54167350	2410	3.85	0.71	12	0.12	1157.00	6244.00	6850	20230215	-35.04	3995	20230103	11.39	6850	-35.04	20230215	3995	11.39	20230103	6850	-35.04	20230215	3995	11.39	20230103	2.00	N	100790	1000	546 억	498008	N	N	0	N	N
30	20231026	120712	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4470	-145	5	-3.14	197887310	44009	142.86	4530	4555	4465	5990	3235	4615	4496.52	0.92	-5511	4738	4676	4638	4576	4538	4657	4557	547	1375	1000	3320	5	1	54167350	2421	3.86	0.72	12	0.08	1157.00	6244.00	6850	20230215	-34.74	3995	20230103	11.89	6850	-34.74	20230215	3995	11.89	20230103	6850	-34.74	20230215	3995	11.89	20230103	2.00	N	100790	1000	546 억	498008	N	N	0	N	N
31	20231026	110720	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4540	-75	5	-1.63	51426730	11346	36.83	4530	4555	4520	5990	3235	4615	4532.59	0.92	-5205	4738	4676	4638	4576	4538	4657	4557	547	1375	1000	3320	5	1	54167350	2459	3.92	0.73	12	0.02	1157.00	6244.00	6850	20230215	-33.72	3995	20230103	13.64	6850	-33.72	20230215	3995	13.64	20230103	6850	-33.72	20230215	3995	13.64	20230103	2.00	N	100790	1000	546 억	498008	N	N	0	N	N
32	20231026	100719	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4535	-80	5	-1.73	29184305	6436	20.89	4530	4555	4520	5990	3235	4615	4534.54	0.92	-1287	4738	4676	4638	4576	4538	4657	4557	547	1375	1000	3320	5	1	54167350	2456	3.92	0.73	12	0.01	1157.00	6244.00	6850	20230215	-33.80	3995	20230103	13.52	6850	-33.80	20230215	3995	13.52	20230103	6850	-33.80	20230215	3995	13.52	20230103	2.00	N	100790	1000	546 억	498008	N	N	0	N	N
33	20231026	090715	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4525	-90	5	-1.95	6011425	1327	4.31	4530	4545	4525	5990	3235	4615	4530.09	0.92	101	4738	4676	4638	4576	4538	4657	4557	547	1375	1000	3320	5	1	54167350	2451	3.91	0.72	12	0.00	1157.00	6244.00	6850	20230215	-33.94	3995	20230103	13.27	6850	-33.94	20230215	3995	13.27	20230103	6850	-33.94	20230215	3995	13.27	20230103	2.00	N	100790	1000	546 억	498008	N	N	0	N	N
34	20231025	160718	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4615	-25	5	-0.54	143152395	30786	40.59	4640	4700	4600	6030	3250	4640	4649.92	0.91	4125	4750	4695	4595	4540	4440	4645	4490	547	1390	1000	3340	5	1	54167350	2500	3.99	0.74	12	0.06	1157.00	6244.00	6850	20230215	-32.63	3995	20230103	15.52	6850	-32.63	20230215	3995	15.52	20230103	6850	-32.63	20230215	3995	15.52	20230103	2.01	N	100790	1000	546 억	493288	N	N	0	N	N
35	20231025	150718	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4670	30	2	0.65	125692145	27020	35.63	4640	4700	4600	6030	3250	4640	4651.82	0.91	3887	4750	4695	4595	4540	4440	4645	4490	547	1390	1000	3340	5	1	54167350	2530	4.04	0.75	12	0.05	1157.00	6244.00	6850	20230215	-31.82	3995	20230103	16.90	6850	-31.82	20230215	3995	16.90	20230103	6850	-31.82	20230215	3995	16.90	20230103	2.01	N	100790	1000	546 억	493288	N	N	0	N	N
36	20231025	140713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4670	30	2	0.65	107152650	23036	30.37	4640	4700	4600	6030	3250	4640	4651.53	0.91	2925	4750	4695	4595	4540	4440	4645	4490	547	1390	1000	3340	5	1	54167350	2530	4.04	0.75	12	0.04	1157.00	6244.00	6850	20230215	-31.82	3995	20230103	16.90	6850	-31.82	20230215	3995	16.90	20230103	6850	-31.82	20230215	3995	16.90	20230103	2.01	N	100790	1000	546 억	493288	N	N	0	N	N
37	20231025	130714	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4660	20	2	0.43	65647980	14072	18.55	4640	4700	4640	6030	3250	4640	4665.15	0.91	1450	4750	4695	4595	4540	4440	4645	4490	547	1390	1000	3340	5	1	54167350	2524	4.03	0.75	12	0.03	1157.00	6244.00	6850	20230215	-31.97	3995	20230103	16.65	6850	-31.97	20230215	3995	16.65	20230103	6850	-31.97	20230215	3995	16.65	20230103	2.01	N	100790	1000	546 억	493288	N	N	0	N	N
38	20231025	120713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4675	35	2	0.75	54849585	11756	15.50	4640	4700	4640	6030	3250	4640	4665.67	0.91	1961	4750	4695	4595	4540	4440	4645	4490	547	1390	1000	3340	5	1	54167350	2532	4.04	0.75	12	0.02	1157.00	6244.00	6850	20230215	-31.75	3995	20230103	17.02	6850	-31.75	20230215	3995	17.02	20230103	6850	-31.75	20230215	3995	17.02	20230103	2.01	N	100790	1000	546 억	493288	N	N	0	N	N
39	20231025	110716	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4700	60	2	1.29	45765150	9813	12.94	4640	4700	4640	6030	3250	4640	4663.73	0.91	1961	4750	4695	4595	4540	4440	4645	4490	547	1390	1000	3340	5	1	54167350	2546	4.06	0.75	12	0.02	1157.00	6244.00	6850	20230215	-31.39	3995	20230103	17.65	6850	-31.39	20230215	3995	17.65	20230103	6850	-31.39	20230215	3995	17.65	20230103	2.01	N	100790	1000	546 억	493288	N	N	0	N	N
40	20231025	100717	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4660	20	2	0.43	31548435	6770	8.93	4640	4675	4640	6030	3250	4640	4660.03	0.91	-506	4750	4695	4595	4540	4440	4645	4490	547	1390	1000	3340	5	1	54167350	2524	4.03	0.75	12	0.01	1157.00	6244.00	6850	20230215	-31.97	3995	20230103	16.65	6850	-31.97	20230215	3995	16.65	20230103	6850	-31.97	20230215	3995	16.65	20230103	2.01	N	100790	1000	546 억	493288	N	N	0	N	N
41	20231025	090712	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4645	5	2	0.11	7137240	1537	2.03	4640	4645	4640	6030	3250	4640	4643.62	0.91	171	4750	4695	4595	4540	4440	4645	4490	547	1390	1000	3340	5	1	54167350	2516	4.01	0.74	12	0.00	1157.00	6244.00	6850	20230215	-32.19	3995	20230103	16.27	6850	-32.19	20230215	3995	16.27	20230103	6850	-32.19	20230215	3995	16.27	20230103	2.01	N	100790	1000	546 억	493288	N	N	0	N	N
42	20231024	160658	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4640	25	2	0.54	345921250	75594	94.94	4650	4650	4495	5990	3235	4615	4576.04	0.91	1266	4758	4686	4623	4551	4488	4655	4520	547	1375	1000	3320	5	1	54167350	2513	4.01	0.74	12	0.14	1157.00	6244.00	6850	20230215	-32.26	3995	20230103	16.15	6850	-32.26	20230215	3995	16.15	20230103	6850	-32.26	20230215	3995	16.15	20230103	2.02	N	100790	1000	546 억	490767	N	N	0	N	N
43	20231024	150710	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4635	20	2	0.43	333849755	72991	91.67	4650	4650	4495	5990	3235	4615	4573.85	0.91	676	4758	4686	4623	4551	4488	4655	4520	547	1375	1000	3320	5	1	54167350	2511	4.01	0.74	12	0.13	1157.00	6244.00	6850	20230215	-32.34	3995	20230103	16.02	6850	-32.34	20230215	3995	16.02	20230103	6850	-32.34	20230215	3995	16.02	20230103	2.02	N	100790	1000	546 억	490767	N	N	0	N	N
44	20231024	140656	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4615	0	3	0.00	230656605	50674	63.64	4650	4650	4495	5990	3235	4615	4551.77	0.91	-4961	4758	4686	4623	4551	4488	4655	4520	547	1375	1000	3320	5	1	54167350	2500	3.99	0.74	12	0.09	1157.00	6244.00	6850	20230215	-32.63	3995	20230103	15.52	6850	-32.63	20230215	3995	15.52	20230103	6850	-32.63	20230215	3995	15.52	20230103	2.02	N	100790	1000	546 억	490767	N	N	0	N	N
45	20231024	130703	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4585	-30	5	-0.65	212525145	46734	58.69	4650	4650	4495	5990	3235	4615	4547.55	0.91	-6066	4758	4686	4623	4551	4488	4655	4520	547	1375	1000	3320	5	1	54167350	2484	3.96	0.73	12	0.09	1157.00	6244.00	6850	20230215	-33.07	3995	20230103	14.77	6850	-33.07	20230215	3995	14.77	20230103	6850	-33.07	20230215	3995	14.77	20230103	2.02	N	100790	1000	546 억	490767	N	N	0	N	N
46	20231024	120710	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4565	-50	5	-1.08	208924355	45948	57.70	4650	4650	4495	5990	3235	4615	4546.97	0.91	-5896	4758	4686	4623	4551	4488	4655	4520	547	1375	1000	3320	5	1	54167350	2473	3.95	0.73	12	0.08	1157.00	6244.00	6850	20230215	-33.36	3995	20230103	14.27	6850	-33.36	20230215	3995	14.27	20230103	6850	-33.36	20230215	3995	14.27	20230103	2.02	N	100790	1000	546 억	490767	N	N	0	N	N
47	20231024	110705	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4545	-70	5	-1.52	175786840	38712	48.62	4650	4650	4495	5990	3235	4615	4540.89	0.91	-6418	4758	4686	4623	4551	4488	4655	4520	547	1375	1000	3320	5	1	54167350	2462	3.93	0.73	12	0.07	1157.00	6244.00	6850	20230215	-33.65	3995	20230103	13.77	6850	-33.65	20230215	3995	13.77	20230103	6850	-33.65	20230215	3995	13.77	20230103	2.02	N	100790	1000	546 억	490767	N	N	0	N	N
48	20231024	100657	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4570	-45	5	-0.98	46915050	10200	12.81	4650	4650	4570	5990	3235	4615	4599.51	0.91	-4871	4758	4686	4623	4551	4488	4655	4520	547	1375	1000	3320	5	1	54167350	2475	3.95	0.73	12	0.02	1157.00	6244.00	6850	20230215	-33.28	3995	20230103	14.39	6850	-33.28	20230215	3995	14.39	20230103	6850	-33.28	20230215	3995	14.39	20230103	2.02	N	100790	1000	546 억	490767	N	N	0	N	N
49	20231024	090704	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4620	5	2	0.11	15367610	3335	4.19	4650	4650	4580	5990	3235	4615	4607.98	0.91	-993	4758	4686	4623	4551	4488	4655	4520	547	1375	1000	3320	5	1	54167350	2503	3.99	0.74	12	0.01	1157.00	6244.00	6850	20230215	-32.55	3995	20230103	15.64	6850	-32.55	20230215	3995	15.64	20230103	6850	-32.55	20230215	3995	15.64	20230103	2.02	N	100790	1000	546 억	490767	N	N	0	N	N
50	20231023	160654	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4615	-85	5	-1.81	366015295	79325	168.54	4650	4695	4560	6110	3290	4700	4614.12	0.87	16149	4840	4770	4660	4590	4480	4805	4625	547	1410	1000	3380	5	1	54167350	2500	3.99	0.74	12	0.15	1157.00	6244.00	6850	20230215	-32.63	3995	20230103	15.52	6850	-32.63	20230215	3995	15.52	20230103	6850	-32.63	20230215	3995	15.52	20230103	2.01	N	100790	1000	546 억	473810	N	N	0	N	N
51	20231023	150658	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4565	-135	5	-2.87	345335590	74816	158.96	4650	4695	4565	6110	3290	4700	4615.80	0.87	16651	4840	4770	4660	4590	4480	4805	4625	547	1410	1000	3380	5	1	54167350	2473	3.95	0.73	12	0.14	1157.00	6244.00	6850	20230215	-33.36	3995	20230103	14.27	6850	-33.36	20230215	3995	14.27	20230103	6850	-33.36	20230215	3995	14.27	20230103	2.01	N	100790	1000	546 억	473810	N	N	0	N	N
52	20231023	140657	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4575	-125	5	-2.66	320902040	69477	147.61	4650	4695	4570	6110	3290	4700	4618.82	0.87	18845	4840	4770	4660	4590	4480	4805	4625	547	1410	1000	3380	5	1	54167350	2478	3.95	0.73	12	0.13	1157.00	6244.00	6850	20230215	-33.21	3995	20230103	14.52	6850	-33.21	20230215	3995	14.52	20230103	6850	-33.21	20230215	3995	14.52	20230103	2.01	N	100790	1000	546 억	473810	N	N	0	N	N
53	20231023	130702	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4630	-70	5	-1.49	288313495	62374	132.52	4650	4695	4580	6110	3290	4700	4622.33	0.87	24944	4840	4770	4660	4590	4480	4805	4625	547	1410	1000	3380	5	1	54167350	2508	4.00	0.74	12	0.12	1157.00	6244.00	6850	20230215	-32.41	3995	20230103	15.89	6850	-32.41	20230215	3995	15.89	20230103	6850	-32.41	20230215	3995	15.89	20230103	2.01	N	100790	1000	546 억	473810	N	N	0	N	N
54	20231023	120654	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4625	-75	5	-1.60	283657540	61366	130.38	4650	4695	4580	6110	3290	4700	4622.39	0.87	25691	4840	4770	4660	4590	4480	4805	4625	547	1410	1000	3380	5	1	54167350	2505	4.00	0.74	12	0.11	1157.00	6244.00	6850	20230215	-32.48	3995	20230103	15.77	6850	-32.48	20230215	3995	15.77	20230103	6850	-32.48	20230215	3995	15.77	20230103	2.01	N	100790	1000	546 억	473810	N	N	0	N	N
55	20231023	110653	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4675	-25	5	-0.53	211896760	45860	97.44	4650	4695	4580	6110	3290	4700	4620.51	0.87	22604	4840	4770	4660	4590	4480	4805	4625	547	1410	1000	3380	5	1	54167350	2532	4.04	0.75	12	0.08	1157.00	6244.00	6850	20230215	-31.75	3995	20230103	17.02	6850	-31.75	20230215	3995	17.02	20230103	6850	-31.75	20230215	3995	17.02	20230103	2.01	N	100790	1000	546 억	473810	N	N	0	N	N
56	20231023	100647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4640	-60	5	-1.28	183230795	39678	84.30	4650	4695	4580	6110	3290	4700	4617.94	0.87	22534	4840	4770	4660	4590	4480	4805	4625	547	1410	1000	3380	5	1	54167350	2513	4.01	0.74	12	0.07	1157.00	6244.00	6850	20230215	-32.26	3995	20230103	16.15	6850	-32.26	20230215	3995	16.15	20230103	6850	-32.26	20230215	3995	16.15	20230103	2.01	N	100790	1000	546 억	473810	N	N	0	N	N
57	20231023	090703	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4595	-105	5	-2.23	17349435	3757	7.98	4650	4650	4590	6110	3290	4700	4617.90	0.87	-1806	4840	4770	4660	4590	4480	4805	4625	547	1410	1000	3380	5	1	54167350	2489	3.97	0.74	12	0.01	1157.00	6244.00	6850	20230215	-32.92	3995	20230103	15.02	6850	-32.92	20230215	3995	15.02	20230103	6850	-32.92	20230215	3995	15.02	20230103	2.01	N	100790	1000	546 억	473810	N	N	0	N	N
58	20231020	160652	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4700	30	2	0.64	216374625	46740	60.25	4650	4730	4550	6070	3270	4670	4629.32	0.89	-8563	4790	4730	4700	4640	4610	4715	4625	547	1400	1000	3360	5	1	54167350	2546	4.06	0.75	12	0.09	1157.00	6244.00	6850	20230215	-31.39	3995	20230103	17.65	6850	-31.39	20230215	3995	17.65	20230103	6850	-31.39	20230215	3995	17.65	20230103	2.03	N	100790	1000	546 억	482303	N	N	1940	N	N
59	20231020	150652	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4700	30	2	0.64	204149180	44136	56.89	4650	4730	4550	6070	3270	4670	4625.46	0.89	-8159	4790	4730	4700	4640	4610	4715	4625	547	1400	1000	3360	5	1	54167350	2546	4.06	0.75	12	0.08	1157.00	6244.00	6850	20230215	-31.39	3995	20230103	17.65	6850	-31.39	20230215	3995	17.65	20230103	6850	-31.39	20230215	3995	17.65	20230103	2.03	N	100790	1000	546 억	482303	N	N	1940	N	N
60	20231020	140656	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4710	40	2	0.86	193876485	41952	54.07	4650	4730	4550	6070	3270	4670	4621.39	0.89	-7861	4790	4730	4700	4640	4610	4715	4625	547	1400	1000	3360	5	1	54167350	2551	4.07	0.75	12	0.08	1157.00	6244.00	6850	20230215	-31.24	3995	20230103	17.90	6850	-31.24	20230215	3995	17.90	20230103	6850	-31.24	20230215	3995	17.90	20230103	2.03	N	100790	1000	546 억	482303	N	N	1940	N	N
61	20231020	130637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4715	45	2	0.96	173791295	37693	48.58	4650	4715	4550	6070	3270	4670	4610.70	0.89	-8702	4790	4730	4700	4640	4610	4715	4625	547	1400	1000	3360	5	1	54167350	2554	4.08	0.76	12	0.07	1157.00	6244.00	6850	20230215	-31.17	3995	20230103	18.02	6850	-31.17	20230215	3995	18.02	20230103	6850	-31.17	20230215	3995	18.02	20230103	2.03	N	100790	1000	546 억	482303	N	N	1940	N	N
62	20231020	120649	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4690	20	2	0.43	169447845	36767	47.39	4650	4690	4550	6070	3270	4670	4608.69	0.89	-8763	4790	4730	4700	4640	4610	4715	4625	547	1400	1000	3360	5	1	54167350	2540	4.05	0.75	12	0.07	1157.00	6244.00	6850	20230215	-31.53	3995	20230103	17.40	6850	-31.53	20230215	3995	17.40	20230103	6850	-31.53	20230215	3995	17.40	20230103	2.03	N	100790	1000	546 억	482303	N	N	1940	N	N
63	20231020	110655	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4640	-30	5	-0.64	139853735	30421	39.21	4650	4680	4550	6070	3270	4670	4597.28	0.89	-10361	4790	4730	4700	4640	4610	4715	4625	547	1400	1000	3360	5	1	54167350	2513	4.01	0.74	12	0.06	1157.00	6244.00	6850	20230215	-32.26	3995	20230103	16.15	6850	-32.26	20230215	3995	16.15	20230103	6850	-32.26	20230215	3995	16.15	20230103	2.03	N	100790	1000	546 억	482303	N	N	1940	N	N
64	20231020	100647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4580	-90	5	-1.93	104805395	22834	29.43	4650	4680	4550	6070	3270	4670	4589.88	0.89	-11003	4790	4730	4700	4640	4610	4715	4625	547	1400	1000	3360	5	1	54167350	2481	3.96	0.73	12	0.04	1157.00	6244.00	6850	20230215	-33.14	3995	20230103	14.64	6850	-33.14	20230215	3995	14.64	20230103	6850	-33.14	20230215	3995	14.64	20230103	2.03	N	100790	1000	546 억	482303	N	N	1940	N	N
65	20231020	090649	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4640	-30	5	-0.64	5023450	1081	1.39	4650	4680	4640	6070	3270	4670	4647.04	0.89	404	4790	4730	4700	4640	4610	4715	4625	547	1400	1000	3360	5	1	54167350	2513	4.01	0.74	12	0.00	1157.00	6244.00	6850	20230215	-32.26	3995	20230103	16.15	6850	-32.26	20230215	3995	16.15	20230103	6850	-32.26	20230215	3995	16.15	20230103	2.03	N	100790	1000	546 억	482303	N	N	1940	N	N
66	20231019	160644	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4670	-95	5	-1.99	365098660	77528	155.99	4740	4760	4670	6190	3340	4765	4709.37	0.93	-18045	4921	4842	4771	4692	4621	4882	4732	547	1425	1000	3430	5	1	54167350	2530	4.04	0.75	12	0.14	1157.00	6244.00	6850	20230215	-31.82	3995	20230103	16.90	6850	-31.82	20230215	3995	16.90	20230103	6850	-31.82	20230215	3995	16.90	20230103	2.02	N	100790	1000	546 억	503332	N	N	1940	N	N
67	20231019	150642	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4710	-55	5	-1.15	348775805	74035	148.96	4740	4760	4670	6190	3340	4765	4710.96	0.93	-16198	4921	4842	4771	4692	4621	4882	4732	547	1425	1000	3430	5	1	54167350	2551	4.07	0.75	12	0.14	1157.00	6244.00	6850	20230215	-31.24	3995	20230103	17.90	6850	-31.24	20230215	3995	17.90	20230103	6850	-31.24	20230215	3995	17.90	20230103	2.02	N	100790	1000	546 억	503332	N	N	0	N	N
68	20231019	140649	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4705	-60	5	-1.26	212225370	45048	90.64	4740	4760	4670	6190	3340	4765	4711.09	0.93	-13293	4921	4842	4771	4692	4621	4882	4732	547	1425	1000	3430	5	1	54167350	2549	4.07	0.75	12	0.08	1157.00	6244.00	6850	20230215	-31.31	3995	20230103	17.77	6850	-31.31	20230215	3995	17.77	20230103	6850	-31.31	20230215	3995	17.77	20230103	2.02	N	100790	1000	546 억	503332	N	N	0	N	N
69	20231019	130641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4695	-70	5	-1.47	165543285	35112	70.65	4740	4760	4670	6190	3340	4765	4714.72	0.93	-12531	4921	4842	4771	4692	4621	4882	4732	547	1425	1000	3430	5	1	54167350	2543	4.06	0.75	12	0.06	1157.00	6244.00	6850	20230215	-31.46	3995	20230103	17.52	6850	-31.46	20230215	3995	17.52	20230103	6850	-31.46	20230215	3995	17.52	20230103	2.02	N	100790	1000	546 억	503332	N	N	0	N	N
70	20231019	120646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4700	-65	5	-1.36	156067060	33094	66.59	4740	4760	4670	6190	3340	4765	4715.87	0.93	-12338	4921	4842	4771	4692	4621	4882	4732	547	1425	1000	3430	5	1	54167350	2546	4.06	0.75	12	0.06	1157.00	6244.00	6850	20230215	-31.39	3995	20230103	17.65	6850	-31.39	20230215	3995	17.65	20230103	6850	-31.39	20230215	3995	17.65	20230103	2.02	N	100790	1000	546 억	503332	N	N	0	N	N
71	20231019	110645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4720	-45	5	-0.94	134181380	28440	57.22	4740	4760	4670	6190	3340	4765	4718.05	0.93	-11750	4921	4842	4771	4692	4621	4882	4732	547	1425	1000	3430	5	1	54167350	2557	4.08	0.76	12	0.05	1157.00	6244.00	6850	20230215	-31.09	3995	20230103	18.15	6850	-31.09	20230215	3995	18.15	20230103	6850	-31.09	20230215	3995	18.15	20230103	2.02	N	100790	1000	546 억	503332	N	N	0	N	N
72	20231019	100639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4705	-60	5	-1.26	73867935	15686	31.56	4740	4760	4670	6190	3340	4765	4709.16	0.93	-10513	4921	4842	4771	4692	4621	4882	4732	547	1425	1000	3430	5	1	54167350	2549	4.07	0.75	12	0.03	1157.00	6244.00	6850	20230215	-31.31	3995	20230103	17.77	6850	-31.31	20230215	3995	17.77	20230103	6850	-31.31	20230215	3995	17.77	20230103	2.02	N	100790	1000	546 억	503332	N	N	0	N	N
73	20231019	090647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4680	-85	5	-1.78	20690120	4397	8.85	4740	4760	4670	6190	3340	4765	4705.51	0.93	-4096	4921	4842	4771	4692	4621	4882	4732	547	1425	1000	3430	5	1	54167350	2535	4.04	0.75	12	0.01	1157.00	6244.00	6850	20230215	-31.68	3995	20230103	17.15	6850	-31.68	20230215	3995	17.15	20230103	6850	-31.68	20230215	3995	17.15	20230103	2.02	N	100790	1000	546 억	503332	N	N	0	N	N
74	20231018	160649	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4765	-5	5	-0.10	232576425	49090	163.50	4740	4850	4700	6200	3340	4770	4737.24	0.93	2372	4880	4825	4765	4710	4650	4852	4737	547	1430	1000	3430	5	1	54167350	2581	4.12	0.76	12	0.09	1157.00	6244.00	6850	20230215	-30.44	3995	20230103	19.27	6850	-30.44	20230215	3995	19.27	20230103	6850	-30.44	20230215	3995	19.27	20230103	2.01	N	100790	1000	546 억	501924	N	N	0	N	N
75	20231018	150641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4720	-50	5	-1.05	219546090	46348	154.37	4740	4850	4700	6200	3340	4770	4736.91	0.93	2377	4880	4825	4765	4710	4650	4852	4737	547	1430	1000	3430	5	1	54167350	2557	4.08	0.76	12	0.09	1157.00	6244.00	6850	20230215	-31.09	3995	20230103	18.15	6850	-31.09	20230215	3995	18.15	20230103	6850	-31.09	20230215	3995	18.15	20230103	2.01	N	100790	1000	546 억	501924	N	N	0	N	N
76	20231018	140634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4725	-45	5	-0.94	188273370	39734	132.34	4740	4850	4700	6200	3340	4770	4738.34	0.93	2682	4880	4825	4765	4710	4650	4852	4737	547	1430	1000	3430	5	1	54167350	2559	4.08	0.76	12	0.07	1157.00	6244.00	6850	20230215	-31.02	3995	20230103	18.27	6850	-31.02	20230215	3995	18.27	20230103	6850	-31.02	20230215	3995	18.27	20230103	2.01	N	100790	1000	546 억	501924	N	N	0	N	N
77	20231018	130631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4720	-50	5	-1.05	183741760	38775	129.15	4740	4850	4700	6200	3340	4770	4738.67	0.93	2458	4880	4825	4765	4710	4650	4852	4737	547	1430	1000	3430	5	1	54167350	2557	4.08	0.76	12	0.07	1157.00	6244.00	6850	20230215	-31.09	3995	20230103	18.15	6850	-31.09	20230215	3995	18.15	20230103	6850	-31.09	20230215	3995	18.15	20230103	2.01	N	100790	1000	546 억	501924	N	N	0	N	N
78	20231018	120643	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4745	-25	5	-0.52	111951735	23556	78.46	4740	4850	4710	6200	3340	4770	4752.58	0.93	-1219	4880	4825	4765	4710	4650	4852	4737	547	1430	1000	3430	5	1	54167350	2570	4.10	0.76	12	0.04	1157.00	6244.00	6850	20230215	-30.73	3995	20230103	18.77	6850	-30.73	20230215	3995	18.77	20230103	6850	-30.73	20230215	3995	18.77	20230103	2.01	N	100790	1000	546 억	501924	N	N	0	N	N
79	20231018	110636	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	0	3	0.00	83937660	17647	58.78	4740	4850	4710	6200	3340	4770	4756.48	0.93	-1949	4880	4825	4765	4710	4650	4852	4737	547	1430	1000	3430	5	1	54167350	2584	4.12	0.76	12	0.03	1157.00	6244.00	6850	20230215	-30.36	3995	20230103	19.40	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3995	19.40	20230103	2.01	N	100790	1000	546 억	501924	N	N	0	N	N
80	20231018	100643	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4760	-10	5	-0.21	35511905	7435	24.76	4740	4850	4720	6200	3340	4770	4776.32	0.93	-2364	4880	4825	4765	4710	4650	4852	4737	547	1430	1000	3430	5	1	54167350	2578	4.11	0.76	12	0.01	1157.00	6244.00	6850	20230215	-30.51	3995	20230103	19.15	6850	-30.51	20230215	3995	19.15	20230103	6850	-30.51	20230215	3995	19.15	20230103	2.01	N	100790	1000	546 억	501924	N	N	0	N	N
81	20231018	090634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4805	35	2	0.73	3236545	678	2.26	4740	4850	4720	6200	3340	4770	4773.67	0.93	-298	4880	4825	4765	4710	4650	4852	4737	547	1430	1000	3430	5	1	54167350	2603	4.15	0.77	12	0.00	1157.00	6244.00	6850	20230215	-29.85	3995	20230103	20.28	6850	-29.85	20230215	3995	20.28	20230103	6850	-29.85	20230215	3995	20.28	20230103	2.01	N	100790	1000	546 억	501924	N	N	0	N	N
82	20231017	160637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	65	2	1.38	137613385	28783	27.38	4750	4820	4705	6110	3295	4705	4781.06	0.91	7459	5018	4861	4753	4596	4488	4807	4542	547	1405	1000	3380	5	1	54167350	2584	4.12	0.76	12	0.05	1157.00	6244.00	6850	20230215	-30.36	3900	20221013	22.31	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3995	19.40	20230103	1.99	N	100790	1000	546 억	494395	N	N	5	N	N
83	20231017	150641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4780	75	2	1.59	131698170	27543	26.20	4750	4820	4705	6110	3295	4705	4781.55	0.91	7440	5018	4861	4753	4596	4488	4807	4542	547	1405	1000	3380	5	1	54167350	2589	4.13	0.77	12	0.05	1157.00	6244.00	6850	20230215	-30.22	3900	20221013	22.56	6850	-30.22	20230215	3995	19.65	20230103	6850	-30.22	20230215	3995	19.65	20230103	1.99	N	100790	1000	546 억	494395	N	N	5	N	N
84	20231017	140643	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4775	70	2	1.49	122646780	25646	24.39	4750	4820	4705	6110	3295	4705	4782.30	0.91	6877	5018	4861	4753	4596	4488	4807	4542	547	1405	1000	3380	5	1	54167350	2586	4.13	0.76	12	0.05	1157.00	6244.00	6850	20230215	-30.29	3900	20221013	22.44	6850	-30.29	20230215	3995	19.52	20230103	6850	-30.29	20230215	3995	19.52	20230103	1.99	N	100790	1000	546 억	494395	N	N	5	N	N
85	20231017	130637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4785	80	2	1.70	120214035	25137	23.91	4750	4820	4705	6110	3295	4705	4782.35	0.91	6975	5018	4861	4753	4596	4488	4807	4542	547	1405	1000	3380	5	1	54167350	2592	4.14	0.77	12	0.05	1157.00	6244.00	6850	20230215	-30.15	3900	20221013	22.69	6850	-30.15	20230215	3995	19.77	20230103	6850	-30.15	20230215	3995	19.77	20230103	1.99	N	100790	1000	546 억	494395	N	N	5	N	N
86	20231017	120639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4805	100	2	2.13	112640980	23555	22.41	4750	4820	4705	6110	3295	4705	4782.04	0.91	7131	5018	4861	4753	4596	4488	4807	4542	547	1405	1000	3380	5	1	54167350	2603	4.15	0.77	12	0.04	1157.00	6244.00	6850	20230215	-29.85	3900	20221013	23.21	6850	-29.85	20230215	3995	20.28	20230103	6850	-29.85	20230215	3995	20.28	20230103	1.99	N	100790	1000	546 억	494395	N	N	5	N	N
87	20231017	110633	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	90	2	1.91	110898625	23192	22.06	4750	4820	4705	6110	3295	4705	4781.76	0.91	7108	5018	4861	4753	4596	4488	4807	4542	547	1405	1000	3380	5	1	54167350	2597	4.14	0.77	12	0.04	1157.00	6244.00	6850	20230215	-30.00	3900	20221013	22.95	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	1.99	N	100790	1000	546 억	494395	N	N	5	N	N
88	20231017	100628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4805	100	2	2.13	89784490	18792	17.88	4750	4810	4705	6110	3295	4705	4777.80	0.91	4448	5018	4861	4753	4596	4488	4807	4542	547	1405	1000	3380	5	1	54167350	2603	4.15	0.77	12	0.03	1157.00	6244.00	6850	20230215	-29.85	3900	20221013	23.21	6850	-29.85	20230215	3995	20.28	20230103	6850	-29.85	20230215	3995	20.28	20230103	1.99	N	100790	1000	546 억	494395	N	N	5	N	N
89	20231017	090634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	90	2	1.91	39234645	8252	7.85	4750	4795	4705	6110	3295	4705	4754.56	0.91	-386	5018	4861	4753	4596	4488	4807	4542	547	1405	1000	3380	5	1	54167350	2597	4.14	0.77	12	0.02	1157.00	6244.00	6850	20230215	-30.00	3900	20221013	22.95	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	1.99	N	100790	1000	546 억	494395	N	N	5	N	N
90	20231016	160634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4705	-205	5	-4.18	496407500	105028	106.60	4910	4910	4645	6380	3440	4910	4726.43	0.96	-26649	5023	4966	4863	4806	4703	4995	4835	547	1470	1000	3530	5	1	54167350	2549	4.07	0.75	12	0.19	1157.00	6244.00	6850	20230215	-31.31	3900	20221013	20.64	6850	-31.31	20230215	3995	17.77	20230103	6850	-31.31	20230215	3995	17.77	20230103	2.01	N	100790	1000	546 억	520257	N	N	5	N	N
91	20231016	150635	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4665	-245	5	-4.99	466728855	98705	100.18	4910	4910	4645	6380	3440	4910	4728.52	0.96	-24748	5023	4966	4863	4806	4703	4995	4835	547	1470	1000	3530	5	1	54167350	2527	4.03	0.75	12	0.18	1157.00	6244.00	6850	20230215	-31.90	3900	20221013	19.62	6850	-31.90	20230215	3995	16.77	20230103	6850	-31.90	20230215	3995	16.77	20230103	2.01	N	100790	1000	546 억	520257	N	N	34	N	N
92	20231016	140635	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4660	-250	5	-5.09	432976495	91469	92.84	4910	4910	4645	6380	3440	4910	4733.59	0.96	-21121	5023	4966	4863	4806	4703	4995	4835	547	1470	1000	3530	5	1	54167350	2524	4.03	0.75	12	0.17	1157.00	6244.00	6850	20230215	-31.97	3900	20221013	19.49	6850	-31.97	20230215	3995	16.65	20230103	6850	-31.97	20230215	3995	16.65	20230103	2.01	N	100790	1000	546 억	520257	N	N	34	N	N
93	20231016	130631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4645	-265	5	-5.40	407688220	86051	87.34	4910	4910	4645	6380	3440	4910	4737.75	0.96	-18334	5023	4966	4863	4806	4703	4995	4835	547	1470	1000	3530	5	1	54167350	2516	4.01	0.74	12	0.16	1157.00	6244.00	6850	20230215	-32.19	3900	20221013	19.10	6850	-32.19	20230215	3995	16.27	20230103	6850	-32.19	20230215	3995	16.27	20230103	2.01	N	100790	1000	546 억	520257	N	N	34	N	N
94	20231016	120631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4705	-205	5	-4.18	309087540	64974	65.95	4910	4910	4680	6380	3440	4910	4757.10	0.96	-16674	5023	4966	4863	4806	4703	4995	4835	547	1470	1000	3530	5	1	54167350	2549	4.07	0.75	12	0.12	1157.00	6244.00	6850	20230215	-31.31	3900	20221013	20.64	6850	-31.31	20230215	3995	17.77	20230103	6850	-31.31	20230215	3995	17.77	20230103	2.01	N	100790	1000	546 억	520257	N	N	34	N	N
95	20231016	110628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4730	-180	5	-3.67	238793335	50035	50.78	4910	4910	4730	6380	3440	4910	4772.53	0.96	-8028	5023	4966	4863	4806	4703	4995	4835	547	1470	1000	3530	5	1	54167350	2562	4.09	0.76	12	0.09	1157.00	6244.00	6850	20230215	-30.95	3900	20221013	21.28	6850	-30.95	20230215	3995	18.40	20230103	6850	-30.95	20230215	3995	18.40	20230103	2.01	N	100790	1000	546 억	520257	N	N	34	N	N
96	20231016	100625	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	-115	5	-2.34	135226080	28244	28.67	4910	4910	4740	6380	3440	4910	4787.78	0.96	2711	5023	4966	4863	4806	4703	4995	4835	547	1470	1000	3530	5	1	54167350	2597	4.14	0.77	12	0.05	1157.00	6244.00	6850	20230215	-30.00	3900	20221013	22.95	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	2.01	N	100790	1000	546 억	520257	N	N	34	N	N
97	20231016	090628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4830	-80	5	-1.63	25741330	5360	5.44	4910	4910	4740	6380	3440	4910	4802.49	0.96	-176	5023	4966	4863	4806	4703	4995	4835	547	1470	1000	3530	5	1	54167350	2616	4.17	0.77	12	0.01	1157.00	6244.00	6850	20230215	-29.49	3900	20221013	23.85	6850	-29.49	20230215	3995	20.90	20230103	6850	-29.49	20230215	3995	20.90	20230103	2.01	N	100790	1000	546 억	520257	N	N	34	N	N
98	20231012	160645	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4800	100	2	2.13	258666420	54098	103.36	4675	4860	4675	6110	3290	4700	4781.44	0.96	15423	4860	4780	4650	4570	4440	4820	4610	547	1410	1000	3380	5	1	54167350	2600	4.15	0.77	12	0.10	1157.00	6244.00	6850	20230215	-29.93	3900	20221013	23.08	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3900	23.08	20221013	1.99	N	100790	1000	546 억	520643	N	N	82	N	N
99	20231012	150632	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4825	125	2	2.66	235380255	49251	94.10	4675	4860	4675	6110	3290	4700	4779.20	0.96	13767	4860	4780	4650	4570	4440	4820	4610	547	1410	1000	3380	5	1	54167350	2614	4.17	0.77	12	0.09	1157.00	6244.00	6850	20230215	-29.56	3900	20221013	23.72	6850	-29.56	20230215	3995	20.78	20230103	6850	-29.56	20230215	3900	23.72	20221013	1.99	N	100790	1000	546 억	520643	N	N	2	N	N
100	20231012	140630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4815	115	2	2.45	231065265	48355	92.39	4675	4860	4675	6110	3290	4700	4778.52	0.96	13086	4860	4780	4650	4570	4440	4820	4610	547	1410	1000	3380	5	1	54167350	2608	4.16	0.77	12	0.09	1157.00	6244.00	6850	20230215	-29.71	3900	20221013	23.46	6850	-29.71	20230215	3995	20.53	20230103	6850	-29.71	20230215	3900	23.46	20221013	1.99	N	100790	1000	546 억	520643	N	N	2	N	N
101	20231012	130631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4850	150	2	3.19	215130715	45055	86.08	4675	4860	4675	6110	3290	4700	4774.85	0.96	10967	4860	4780	4650	4570	4440	4820	4610	547	1410	1000	3380	5	1	54167350	2627	4.19	0.78	12	0.08	1157.00	6244.00	6850	20230215	-29.20	3900	20221013	24.36	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3900	24.36	20221013	1.99	N	100790	1000	546 억	520643	N	N	2	N	N
102	20231012	120639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4805	105	2	2.23	163130450	34315	65.56	4675	4835	4675	6110	3290	4700	4753.91	0.96	6221	4860	4780	4650	4570	4440	4820	4610	547	1410	1000	3380	5	1	54167350	2603	4.15	0.77	12	0.06	1157.00	6244.00	6850	20230215	-29.85	3900	20221013	23.21	6850	-29.85	20230215	3995	20.28	20230103	6850	-29.85	20230215	3900	23.21	20221013	1.99	N	100790	1000	546 억	520643	N	N	2	N	N
103	20231012	110639	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	95	2	2.02	123457395	26074	49.82	4675	4795	4675	6110	3290	4700	4734.89	0.96	6257	4860	4780	4650	4570	4440	4820	4610	547	1410	1000	3380	5	1	54167350	2597	4.14	0.77	12	0.05	1157.00	6244.00	6850	20230215	-30.00	3900	20221013	22.95	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3900	22.95	20221013	1.99	N	100790	1000	546 억	520643	N	N	2	N	N
104	20231012	100634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4740	40	2	0.85	84833020	17976	34.35	4675	4755	4675	6110	3290	4700	4719.24	0.96	2543	4860	4780	4650	4570	4440	4820	4610	547	1410	1000	3380	5	1	54167350	2568	4.10	0.76	12	0.03	1157.00	6244.00	6850	20230215	-30.80	3900	20221013	21.54	6850	-30.80	20230215	3995	18.65	20230103	6850	-30.80	20230215	3900	21.54	20221013	1.99	N	100790	1000	546 억	520643	N	N	2	N	N
105	20231012	090638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4730	30	2	0.64	17674340	3773	7.21	4675	4735	4675	6110	3290	4700	4684.43	0.96	1518	4860	4780	4650	4570	4440	4820	4610	547	1410	1000	3380	5	1	54167350	2562	4.09	0.76	12	0.01	1157.00	6244.00	6850	20230215	-30.95	3900	20221013	21.28	6850	-30.95	20230215	3995	18.40	20230103	6850	-30.95	20230215	3900	21.28	20221013	1.99	N	100790	1000	546 억	520643	N	N	2	N	N
106	20231011	160630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4700	170	2	3.75	239297005	51462	31.98	4520	4730	4520	5880	3175	4530	4649.97	0.92	23070	4876	4702	4606	4432	4336	4655	4385	547	1350	1000	3260	5	1	54167350	2546	4.06	0.75	12	0.10	1157.00	6244.00	6850	20230215	-31.39	3900	20221013	20.51	6850	-31.39	20230215	3995	17.65	20230103	6850	-31.39	20230215	3900	20.51	20221013	2.03	N	100790	1000	546 억	496782	N	N	2	N	N
107	20231011	150633	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4695	165	2	3.64	225872965	48595	30.20	4520	4730	4520	5880	3175	4530	4648.07	0.92	21086	4876	4702	4606	4432	4336	4655	4385	547	1350	1000	3260	5	1	54167350	2543	4.06	0.75	12	0.09	1157.00	6244.00	6850	20230215	-31.46	3900	20221013	20.38	6850	-31.46	20230215	3995	17.52	20230103	6850	-31.46	20230215	3900	20.38	20221013	2.03	N	100790	1000	546 억	496782	N	N	1	N	N
108	20231011	140637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4680	150	2	3.31	187175655	40361	25.08	4520	4700	4520	5880	3175	4530	4637.54	0.92	16647	4876	4702	4606	4432	4336	4655	4385	547	1350	1000	3260	5	1	54167350	2535	4.04	0.75	12	0.07	1157.00	6244.00	6850	20230215	-31.68	3900	20221013	20.00	6850	-31.68	20230215	3995	17.15	20230103	6850	-31.68	20230215	3900	20.00	20221013	2.03	N	100790	1000	546 억	496782	N	N	1	N	N
109	20231011	130627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4700	170	2	3.75	172225885	37175	23.10	4520	4700	4520	5880	3175	4530	4632.84	0.92	15003	4876	4702	4606	4432	4336	4655	4385	547	1350	1000	3260	5	1	54167350	2546	4.06	0.75	12	0.07	1157.00	6244.00	6850	20230215	-31.39	3900	20221013	20.51	6850	-31.39	20230215	3995	17.65	20230103	6850	-31.39	20230215	3900	20.51	20221013	2.03	N	100790	1000	546 억	496782	N	N	1	N	N
110	20231011	120641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4690	160	2	3.53	153501435	33184	20.62	4520	4690	4520	5880	3175	4530	4625.77	0.92	13253	4876	4702	4606	4432	4336	4655	4385	547	1350	1000	3260	5	1	54167350	2540	4.05	0.75	12	0.06	1157.00	6244.00	6850	20230215	-31.53	3900	20221013	20.26	6850	-31.53	20230215	3995	17.40	20230103	6850	-31.53	20230215	3900	20.26	20221013	2.03	N	100790	1000	546 억	496782	N	N	1	N	N
111	20231011	110635	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4645	115	2	2.54	117866755	25563	15.88	4520	4665	4520	5880	3175	4530	4610.83	0.92	10045	4876	4702	4606	4432	4336	4655	4385	547	1350	1000	3260	5	1	54167350	2516	4.01	0.74	12	0.05	1157.00	6244.00	6850	20230215	-32.19	3900	20221013	19.10	6850	-32.19	20230215	3995	16.27	20230103	6850	-32.19	20230215	3900	19.10	20221013	2.03	N	100790	1000	546 억	496782	N	N	1	N	N
112	20231011	100631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4640	110	2	2.43	86072625	18690	11.61	4520	4665	4520	5880	3175	4530	4605.28	0.92	6719	4876	4702	4606	4432	4336	4655	4385	547	1350	1000	3260	5	1	54167350	2513	4.01	0.74	12	0.03	1157.00	6244.00	6850	20230215	-32.26	3900	20221013	18.97	6850	-32.26	20230215	3995	16.15	20230103	6850	-32.26	20230215	3900	18.97	20221013	2.03	N	100790	1000	546 억	496782	N	N	1	N	N
113	20231011	090636	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4610	80	2	1.77	25241830	5542	3.44	4520	4610	4520	5880	3175	4530	4554.64	0.92	595	4876	4702	4606	4432	4336	4655	4385	547	1350	1000	3260	5	1	54167350	2497	3.98	0.74	12	0.01	1157.00	6244.00	6850	20230215	-32.70	3900	20221013	18.21	6850	-32.70	20230215	3995	15.39	20230103	6850	-32.70	20230215	3900	18.21	20221013	2.03	N	100790	1000	546 억	496782	N	N	1	N	N
114	20231010	160627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4530	-200	5	-4.23	739645940	159181	147.23	4675	4780	4510	6140	3315	4730	4646.66	0.90	11840	4976	4852	4711	4587	4446	4915	4650	547	1410	1000	3400	5	1	54167350	2454	3.92	0.73	12	0.29	1157.00	6244.00	6850	20230215	-33.87	3900	20221013	16.15	6850	-33.87	20230215	3995	13.39	20230103	6850	-33.87	20230215	3900	16.15	20221013	2.01	N	100790	1000	546 억	486512	N	N	1	N	N
115	20231010	150626	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4550	-180	5	-3.81	694575935	149234	138.03	4675	4780	4510	6140	3315	4730	4654.27	0.90	11917	4976	4852	4711	4587	4446	4915	4650	547	1410	1000	3400	5	1	54167350	2465	3.93	0.73	12	0.28	1157.00	6244.00	6850	20230215	-33.58	3900	20221013	16.67	6850	-33.58	20230215	3995	13.89	20230103	6850	-33.58	20230215	3900	16.67	20221013	2.01	N	100790	1000	546 억	486512	N	N	1	N	N
116	20231010	140630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4570	-160	5	-3.38	590593610	126312	116.83	4675	4780	4570	6140	3315	4730	4675.67	0.90	14803	4976	4852	4711	4587	4446	4915	4650	547	1410	1000	3400	5	1	54167350	2475	3.95	0.73	12	0.23	1157.00	6244.00	6850	20230215	-33.28	3900	20221013	17.18	6850	-33.28	20230215	3995	14.39	20230103	6850	-33.28	20230215	3900	17.18	20221013	2.01	N	100790	1000	546 억	486512	N	N	1	N	N
117	20231010	130623	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4635	-95	5	-2.01	438812895	93361	86.35	4675	4780	4630	6140	3315	4730	4700.17	0.90	31127	4976	4852	4711	4587	4446	4915	4650	547	1410	1000	3400	5	1	54167350	2511	4.01	0.74	12	0.17	1157.00	6244.00	6850	20230215	-32.34	3900	20221013	18.85	6850	-32.34	20230215	3995	16.02	20230103	6850	-32.34	20230215	3900	18.85	20221013	2.01	N	100790	1000	546 억	486512	N	N	1	N	N
118	20231010	120622	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4715	-15	5	-0.32	357397955	75915	70.21	4675	4780	4675	6140	3315	4730	4707.87	0.90	39420	4976	4852	4711	4587	4446	4915	4650	547	1410	1000	3400	5	1	54167350	2554	4.08	0.76	12	0.14	1157.00	6244.00	6850	20230215	-31.17	3900	20221013	20.90	6850	-31.17	20230215	3995	18.02	20230103	6850	-31.17	20230215	3900	20.90	20221013	2.01	N	100790	1000	546 억	486512	N	N	1	N	N
119	20231010	110614	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4725	-5	5	-0.11	308897870	65597	60.67	4675	4780	4675	6140	3315	4730	4709.02	0.90	40856	4976	4852	4711	4587	4446	4915	4650	547	1410	1000	3400	5	1	54167350	2559	4.08	0.76	12	0.12	1157.00	6244.00	6850	20230215	-31.02	3900	20221013	21.15	6850	-31.02	20230215	3995	18.27	20230103	6850	-31.02	20230215	3900	21.15	20221013	2.01	N	100790	1000	546 억	486512	N	N	1	N	N
120	20231010	100618	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4710	-20	5	-0.42	303774520	64511	59.67	4675	4780	4675	6140	3315	4730	4708.88	0.90	40915	4976	4852	4711	4587	4446	4915	4650	547	1410	1000	3400	5	1	54167350	2551	4.07	0.75	12	0.12	1157.00	6244.00	6850	20230215	-31.24	3900	20221013	20.77	6850	-31.24	20230215	3995	17.90	20230103	6850	-31.24	20230215	3900	20.77	20221013	2.01	N	100790	1000	546 억	486512	N	N	1	N	N
121	20231010	090613	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4700	-30	5	-0.63	24489530	5222	4.83	4675	4725	4675	6140	3315	4730	4689.68	0.90	635	4976	4852	4711	4587	4446	4915	4650	547	1410	1000	3400	5	1	54167350	2546	4.06	0.75	12	0.01	1157.00	6244.00	6850	20230215	-31.39	3900	20221013	20.51	6850	-31.39	20230215	3995	17.65	20230103	6850	-31.39	20230215	3900	20.51	20221013	2.01	N	100790	1000	546 억	486512	N	N	1	N	N
122	20231006	160620	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4730	110	2	2.38	501042580	106133	8.31	4570	4835	4570	6000	3235	4620	4720.89	0.85	28023	5340	4980	4800	4440	4260	4890	4350	547	1380	1000	3320	5	1	54167350	2562	4.09	0.76	12	0.20	1157.00	6244.00	6850	20230215	-30.95	3900	20221013	21.28	6850	-30.95	20230215	3995	18.40	20230103	6850	-30.95	20230215	3900	21.28	20221013	2.03	N	100790	1000	546 억	458393	N	N	1	N	N
123	20231006	150610	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4730	110	2	2.38	495877015	105041	8.22	4570	4835	4570	6000	3235	4620	4720.79	0.85	27966	5340	4980	4800	4440	4260	4890	4350	547	1380	1000	3320	5	1	54167350	2562	4.09	0.76	12	0.19	1157.00	6244.00	6850	20230215	-30.95	3900	20221013	21.28	6850	-30.95	20230215	3995	18.40	20230103	6850	-30.95	20230215	3900	21.28	20221013	2.03	N	100790	1000	546 억	458393	N	N	2	N	N
124	20231006	140612	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4750	130	2	2.81	444873890	94263	7.38	4570	4835	4570	6000	3235	4620	4719.50	0.85	24514	5340	4980	4800	4440	4260	4890	4350	547	1380	1000	3320	5	1	54167350	2573	4.11	0.76	12	0.17	1157.00	6244.00	6850	20230215	-30.66	3900	20221013	21.79	6850	-30.66	20230215	3995	18.90	20230103	6850	-30.66	20230215	3900	21.79	20221013	2.03	N	100790	1000	546 억	458393	N	N	2	N	N
125	20231006	130604	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4755	135	2	2.92	439109680	93047	7.28	4570	4835	4570	6000	3235	4620	4719.22	0.85	24426	5340	4980	4800	4440	4260	4890	4350	547	1380	1000	3320	5	1	54167350	2576	4.11	0.76	12	0.17	1157.00	6244.00	6850	20230215	-30.58	3900	20221013	21.92	6850	-30.58	20230215	3995	19.02	20230103	6850	-30.58	20230215	3900	21.92	20221013	2.03	N	100790	1000	546 억	458393	N	N	2	N	N
126	20231006	120604	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4735	115	2	2.49	405223485	85888	6.72	4570	4835	4570	6000	3235	4620	4718.05	0.85	20998	5340	4980	4800	4440	4260	4890	4350	547	1380	1000	3320	5	1	54167350	2565	4.09	0.76	12	0.16	1157.00	6244.00	6850	20230215	-30.88	3900	20221013	21.41	6850	-30.88	20230215	3995	18.52	20230103	6850	-30.88	20230215	3900	21.41	20221013	2.03	N	100790	1000	546 억	458393	N	N	2	N	N
127	20231006	110558	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4750	130	2	2.81	381649375	80910	6.33	4570	4835	4570	6000	3235	4620	4716.96	0.85	20757	5340	4980	4800	4440	4260	4890	4350	547	1380	1000	3320	5	1	54167350	2573	4.11	0.76	12	0.15	1157.00	6244.00	6850	20230215	-30.66	3900	20221013	21.79	6850	-30.66	20230215	3995	18.90	20230103	6850	-30.66	20230215	3900	21.79	20221013	2.03	N	100790	1000	546 억	458393	N	N	2	N	N
128	20231006	100604	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4805	185	2	4.00	295828240	62992	4.93	4570	4820	4570	6000	3235	4620	4696.28	0.85	18407	5340	4980	4800	4440	4260	4890	4350	547	1380	1000	3320	5	1	54167350	2603	4.15	0.77	12	0.12	1157.00	6244.00	6850	20230215	-29.85	3900	20221013	23.21	6850	-29.85	20230215	3995	20.28	20230103	6850	-29.85	20230215	3900	23.21	20221013	2.03	N	100790	1000	546 억	458393	N	N	2	N	N
129	20231006	090600	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4660	40	2	0.87	60761695	13175	1.03	4570	4680	4570	6000	3235	4620	4611.89	0.85	223	5340	4980	4800	4440	4260	4890	4350	547	1380	1000	3320	5	1	54167350	2524	4.03	0.75	12	0.02	1157.00	6244.00	6850	20230215	-31.97	3900	20221013	19.49	6850	-31.97	20230215	3995	16.65	20230103	6850	-31.97	20230215	3900	19.49	20221013	2.03	N	100790	1000	546 억	458393	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History