KissMeData/100790/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 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	20241031	160828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	0	3	0.00	221853200	47844	54.39	4650	4685	4575	6080	3280	4680	4637.01	0.68	8293	4916	4797	4701	4582	4486	4750	4535	550	1400	1000	3270	5	1	53124634	2486	10.24	0.72	12	0.09	457.00	6503.00	7330	20240219	-36.15	4295	20231031	8.96	7330	-36.15	20240219	4410	6.12	20240909	7330	-36.15	20240219	4295	8.96	20231031	2.18	N	100790	1000	550 억	360725	N	N	926	N	N
3	20241031	150840	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	-5	5	-0.11	191871355	41432	47.10	4650	4680	4575	6080	3280	4680	4630.99	0.68	8697	4916	4797	4701	4582	4486	4750	4535	550	1400	1000	3270	5	1	53124634	2484	10.23	0.72	12	0.08	457.00	6503.00	7330	20240219	-36.22	4295	20231031	8.85	7330	-36.22	20240219	4410	6.01	20240909	7330	-36.22	20240219	4295	8.85	20231031	2.18	N	100790	1000	550 억	360725	N	N	0	N	N
4	20241031	140839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	-10	5	-0.21	89455300	19327	21.97	4650	4670	4575	6080	3280	4680	4628.51	0.68	6515	4916	4797	4701	4582	4486	4750	4535	550	1400	1000	3270	5	1	53124634	2481	10.22	0.72	12	0.04	457.00	6503.00	7330	20240219	-36.29	4295	20231031	8.73	7330	-36.29	20240219	4410	5.90	20240909	7330	-36.29	20240219	4295	8.73	20231031	2.18	N	100790	1000	550 억	360725	N	N	0	N	N
5	20241031	130838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	-15	5	-0.32	43094375	9367	10.65	4650	4670	4575	6080	3280	4680	4600.66	0.68	7	4916	4797	4701	4582	4486	4750	4535	550	1400	1000	3270	5	1	53124634	2478	10.21	0.72	12	0.02	457.00	6503.00	7330	20240219	-36.36	4295	20231031	8.61	7330	-36.36	20240219	4410	5.78	20240909	7330	-36.36	20240219	4295	8.61	20231031	2.18	N	100790	1000	550 억	360725	N	N	0	N	N
6	20241031	120839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	-15	5	-0.32	39651685	8626	9.81	4650	4670	4575	6080	3280	4680	4596.76	0.68	-40	4916	4797	4701	4582	4486	4750	4535	550	1400	1000	3270	5	1	53124634	2478	10.21	0.72	12	0.02	457.00	6503.00	7330	20240219	-36.36	4295	20231031	8.61	7330	-36.36	20240219	4410	5.78	20240909	7330	-36.36	20240219	4295	8.61	20231031	2.18	N	100790	1000	550 억	360725	N	N	0	N	N
7	20241031	110838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4630	-50	5	-1.07	37850145	8237	9.36	4650	4650	4575	6080	3280	4680	4595.14	0.68	218	4916	4797	4701	4582	4486	4750	4535	550	1400	1000	3270	5	1	53124634	2460	10.13	0.71	12	0.02	457.00	6503.00	7330	20240219	-36.83	4295	20231031	7.80	7330	-36.83	20240219	4410	4.99	20240909	7330	-36.83	20240219	4295	7.80	20231031	2.18	N	100790	1000	550 억	360725	N	N	0	N	N
8	20241031	100838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4600	-80	5	-1.71	29403030	6398	7.27	4650	4650	4575	6080	3280	4680	4595.66	0.68	-754	4916	4797	4701	4582	4486	4750	4535	550	1400	1000	3270	5	1	53124634	2444	10.07	0.71	12	0.01	457.00	6503.00	7330	20240219	-37.24	4295	20231031	7.10	7330	-37.24	20240219	4410	4.31	20240909	7330	-37.24	20240219	4295	7.10	20231031	2.18	N	100790	1000	550 억	360725	N	N	0	N	N
9	20241031	090835	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4575	-105	5	-2.24	13200495	2870	3.26	4650	4650	4575	6080	3280	4680	4599.48	0.68	-1539	4916	4797	4701	4582	4486	4750	4535	550	1400	1000	3270	5	1	53124634	2430	10.01	0.70	12	0.01	457.00	6503.00	7330	20240219	-37.59	4295	20231031	6.52	7330	-37.59	20240219	4410	3.74	20240909	7330	-37.59	20240219	4295	6.52	20231031	2.18	N	100790	1000	550 억	360725	N	N	0	N	N
10	20241030	160834	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	-170	5	-3.51	410058140	87771	365.45	4760	4820	4605	6300	3395	4850	4671.91	0.73	-36388	4940	4895	4805	4760	4670	4917	4782	550	1450	1000	3390	5	1	53124634	2486	10.24	0.72	12	0.17	457.00	6503.00	7330	20240219	-36.15	4295	20231031	8.96	7330	-36.15	20240219	4410	6.12	20240909	7330	-36.15	20240219	4295	8.96	20231031	2.18	N	100790	1000	550 억	386178	N	N	0	N	N
11	20241030	150854	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4655	-195	5	-4.02	366795065	78496	326.84	4760	4820	4605	6300	3395	4850	4672.79	0.73	-32266	4940	4895	4805	4760	4670	4917	4782	550	1450	1000	3390	5	1	53124634	2473	10.19	0.72	12	0.15	457.00	6503.00	7330	20240219	-36.49	4295	20231031	8.38	7330	-36.49	20240219	4410	5.56	20240909	7330	-36.49	20240219	4295	8.38	20231031	2.18	N	100790	1000	550 억	386178	N	N	0	N	N
12	20241030	140836	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4650	-200	5	-4.12	356360940	76252	317.49	4760	4820	4605	6300	3395	4850	4673.46	0.73	-31084	4940	4895	4805	4760	4670	4917	4782	550	1450	1000	3390	5	1	53124634	2470	10.18	0.72	12	0.14	457.00	6503.00	7330	20240219	-36.56	4295	20231031	8.27	7330	-36.56	20240219	4410	5.44	20240909	7330	-36.56	20240219	4295	8.27	20231031	2.18	N	100790	1000	550 억	386178	N	N	0	N	N
13	20241030	130840	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4620	-230	5	-4.74	308159800	65799	273.97	4760	4820	4620	6300	3395	4850	4683.35	0.73	-24514	4940	4895	4805	4760	4670	4917	4782	550	1450	1000	3390	5	1	53124634	2454	10.11	0.71	12	0.12	457.00	6503.00	7330	20240219	-36.97	4295	20231031	7.57	7330	-36.97	20240219	4410	4.76	20240909	7330	-36.97	20240219	4295	7.57	20231031	2.18	N	100790	1000	550 억	386178	N	N	0	N	N
14	20241030	120853	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4650	-200	5	-4.12	231523085	49249	205.06	4760	4820	4635	6300	3395	4850	4701.07	0.73	-15866	4940	4895	4805	4760	4670	4917	4782	550	1450	1000	3390	5	1	53124634	2470	10.18	0.72	12	0.09	457.00	6503.00	7330	20240219	-36.56	4295	20231031	8.27	7330	-36.56	20240219	4410	5.44	20240909	7330	-36.56	20240219	4295	8.27	20231031	2.18	N	100790	1000	550 억	386178	N	N	0	N	N
15	20241030	110838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4685	-165	5	-3.40	126333070	26692	111.14	4760	4820	4685	6300	3395	4850	4732.99	0.73	-3000	4940	4895	4805	4760	4670	4917	4782	550	1450	1000	3390	5	1	53124634	2489	10.25	0.72	12	0.05	457.00	6503.00	7330	20240219	-36.08	4295	20231031	9.08	7330	-36.08	20240219	4410	6.24	20240909	7330	-36.08	20240219	4295	9.08	20231031	2.18	N	100790	1000	550 억	386178	N	N	0	N	N
16	20241030	100836	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-85	5	-1.75	57203060	12029	50.09	4760	4820	4740	6300	3395	4850	4755.43	0.73	4113	4940	4895	4805	4760	4670	4917	4782	550	1450	1000	3390	5	1	53124634	2531	10.43	0.73	12	0.02	457.00	6503.00	7330	20240219	-34.99	4295	20231031	10.94	7330	-34.99	20240219	4410	8.05	20240909	7330	-34.99	20240219	4295	10.94	20231031	2.18	N	100790	1000	550 억	386178	N	N	0	N	N
17	20241030	090840	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4775	-75	5	-1.55	9191565	1929	8.03	4760	4820	4760	6300	3395	4850	4764.94	0.73	384	4940	4895	4805	4760	4670	4917	4782	550	1450	1000	3390	5	1	53124634	2537	10.45	0.73	12	0.00	457.00	6503.00	7330	20240219	-34.86	4295	20231031	11.18	7330	-34.86	20240219	4410	8.28	20240909	7330	-34.86	20240219	4295	11.18	20231031	2.18	N	100790	1000	550 억	386178	N	N	0	N	N
18	20241029	160808	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	20	2	0.41	114620625	24017	144.16	4825	4850	4715	6270	3385	4830	4772.45	0.74	-7323	4963	4896	4763	4696	4563	4930	4730	550	1440	1000	3380	5	1	53124634	2577	10.61	0.75	12	0.05	457.00	6503.00	7330	20240219	-33.83	4295	20231031	12.92	7330	-33.83	20240219	4410	9.98	20240909	7330	-33.83	20240219	4295	12.92	20231031	2.21	N	100790	1000	550 억	393494	N	N	0	N	N
19	20241029	150821	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-65	5	-1.35	68350320	14403	86.45	4825	4825	4715	6270	3385	4830	4745.50	0.74	-2726	4963	4896	4763	4696	4563	4930	4730	550	1440	1000	3380	5	1	53124634	2531	10.43	0.73	12	0.03	457.00	6503.00	7330	20240219	-34.99	4295	20231031	10.94	7330	-34.99	20240219	4410	8.05	20240909	7330	-34.99	20240219	4295	10.94	20231031	2.21	N	100790	1000	550 억	393494	N	N	0	N	N
20	20241029	140727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	-95	5	-1.97	62897630	13254	79.56	4825	4825	4715	6270	3385	4830	4745.49	0.74	-3145	4963	4896	4763	4696	4563	4930	4730	550	1440	1000	3380	5	1	53124634	2515	10.36	0.73	12	0.02	457.00	6503.00	7330	20240219	-35.40	4295	20231031	10.24	7330	-35.40	20240219	4410	7.37	20240909	7330	-35.40	20240219	4295	10.24	20231031	2.21	N	100790	1000	550 억	393494	N	N	0	N	N
21	20241029	130815	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	-95	5	-1.97	61297555	12916	77.53	4825	4825	4715	6270	3385	4830	4745.80	0.74	-3035	4963	4896	4763	4696	4563	4930	4730	550	1440	1000	3380	5	1	53124634	2515	10.36	0.73	12	0.02	457.00	6503.00	7330	20240219	-35.40	4295	20231031	10.24	7330	-35.40	20240219	4410	7.37	20240909	7330	-35.40	20240219	4295	10.24	20231031	2.21	N	100790	1000	550 억	393494	N	N	0	N	N
22	20241029	120817	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	-80	5	-1.66	53334115	11235	67.44	4825	4825	4715	6270	3385	4830	4747.07	0.74	-1580	4963	4896	4763	4696	4563	4930	4730	550	1440	1000	3380	5	1	53124634	2523	10.39	0.73	12	0.02	457.00	6503.00	7330	20240219	-35.20	4295	20231031	10.59	7330	-35.20	20240219	4410	7.71	20240909	7330	-35.20	20240219	4295	10.59	20231031	2.21	N	100790	1000	550 억	393494	N	N	0	N	N
23	20241029	110832	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	-95	5	-1.97	45213050	9522	57.15	4825	4825	4715	6270	3385	4830	4748.19	0.74	-1579	4963	4896	4763	4696	4563	4930	4730	550	1440	1000	3380	5	1	53124634	2515	10.36	0.73	12	0.02	457.00	6503.00	7330	20240219	-35.40	4295	20231031	10.24	7330	-35.40	20240219	4410	7.37	20240909	7330	-35.40	20240219	4295	10.24	20231031	2.21	N	100790	1000	550 억	393494	N	N	0	N	N
24	20241029	100814	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-65	5	-1.35	22124035	4644	27.88	4825	4825	4735	6270	3385	4830	4763.86	0.74	-664	4963	4896	4763	4696	4563	4930	4730	550	1440	1000	3380	5	1	53124634	2531	10.43	0.73	12	0.01	457.00	6503.00	7330	20240219	-34.99	4295	20231031	10.94	7330	-34.99	20240219	4410	8.05	20240909	7330	-34.99	20240219	4295	10.94	20231031	2.21	N	100790	1000	550 억	393494	N	N	0	N	N
25	20241028	160806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4830	155	2	3.32	77137350	16384	16.21	4630	4830	4630	6070	3275	4675	4707.94	0.74	1855	4818	4746	4673	4601	4528	4710	4565	550	1395	1000	3270	5	1	53124634	2566	10.57	0.74	12	0.03	457.00	6503.00	7330	20240219	-34.11	4295	20231031	12.46	7330	-34.11	20240219	4410	9.52	20240909	7330	-34.11	20240219	4295	12.46	20231031	2.20	N	100790	1000	550 억	391649	N	N	0	N	N
26	20241028	150812	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	60	2	1.28	64709955	13796	13.65	4630	4735	4630	6070	3275	4675	4690.49	0.74	2446	4818	4746	4673	4601	4528	4710	4565	550	1395	1000	3270	5	1	53124634	2515	10.36	0.73	12	0.03	457.00	6503.00	7330	20240219	-35.40	4295	20231031	10.24	7330	-35.40	20240219	4410	7.37	20240909	7330	-35.40	20240219	4295	10.24	20231031	2.20	N	100790	1000	550 억	391649	N	N	0	N	N
27	20241028	140814	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	15	2	0.32	42421215	9062	8.96	4630	4705	4630	6070	3275	4675	4681.22	0.74	879	4818	4746	4673	4601	4528	4710	4565	550	1395	1000	3270	5	1	53124634	2492	10.26	0.72	12	0.02	457.00	6503.00	7330	20240219	-36.02	4295	20231031	9.20	7330	-36.02	20240219	4410	6.35	20240909	7330	-36.02	20240219	4295	9.20	20231031	2.20	N	100790	1000	550 억	391649	N	N	0	N	N
28	20241028	130810	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	5	2	0.11	38658060	8258	8.17	4630	4705	4630	6070	3275	4675	4681.29	0.74	473	4818	4746	4673	4601	4528	4710	4565	550	1395	1000	3270	5	1	53124634	2486	10.24	0.72	12	0.02	457.00	6503.00	7330	20240219	-36.15	4295	20231031	8.96	7330	-36.15	20240219	4410	6.12	20240909	7330	-36.15	20240219	4295	8.96	20231031	2.20	N	100790	1000	550 억	391649	N	N	0	N	N
29	20241028	120811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	15	2	0.32	37670525	8047	7.96	4630	4705	4630	6070	3275	4675	4681.31	0.74	463	4818	4746	4673	4601	4528	4710	4565	550	1395	1000	3270	5	1	53124634	2492	10.26	0.72	12	0.02	457.00	6503.00	7330	20240219	-36.02	4295	20231031	9.20	7330	-36.02	20240219	4410	6.35	20240909	7330	-36.02	20240219	4295	9.20	20231031	2.20	N	100790	1000	550 억	391649	N	N	0	N	N
30	20241028	110703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4695	20	2	0.43	32909490	7030	6.95	4630	4705	4630	6070	3275	4675	4681.29	0.74	284	4818	4746	4673	4601	4528	4710	4565	550	1395	1000	3270	5	1	53124634	2494	10.27	0.72	12	0.01	457.00	6503.00	7330	20240219	-35.95	4295	20231031	9.31	7330	-35.95	20240219	4410	6.46	20240909	7330	-35.95	20240219	4295	9.31	20231031	2.20	N	100790	1000	550 억	391649	N	N	0	N	N
31	20241028	100806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	0	3	0.00	20056110	4290	4.24	4630	4705	4630	6070	3275	4675	4675.08	0.74	317	4818	4746	4673	4601	4528	4710	4565	550	1395	1000	3270	5	1	53124634	2484	10.23	0.72	12	0.01	457.00	6503.00	7330	20240219	-36.22	4295	20231031	8.85	7330	-36.22	20240219	4410	6.01	20240909	7330	-36.22	20240219	4295	8.85	20231031	2.20	N	100790	1000	550 억	391649	N	N	0	N	N
32	20241028	090806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4670	-5	5	-0.11	2454425	529	0.52	4630	4675	4630	6070	3275	4675	4639.74	0.74	111	4818	4746	4673	4601	4528	4710	4565	550	1395	1000	3270	5	1	53124634	2481	10.22	0.72	12	0.00	457.00	6503.00	7330	20240219	-36.29	4295	20231031	8.73	7330	-36.29	20240219	4410	5.90	20240909	7330	-36.29	20240219	4295	8.73	20231031	2.20	N	100790	1000	550 억	391649	N	N	0	N	N
33	20241025	160805	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	-65	5	-1.37	468945380	101065	250.60	4740	4745	4600	6160	3320	4740	4640.00	0.74	-18869	4890	4815	4755	4680	4620	4785	4650	550	1420	1000	3310	5	1	53124634	2484	10.23	0.72	12	0.19	457.00	6503.00	7330	20240219	-36.22	4295	20231031	8.85	7330	-36.22	20240219	4410	6.01	20240909	7330	-36.22	20240219	4295	8.85	20231031	2.23	N	100790	1000	550 억	390534	N	N	32	N	N
34	20241025	150810	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4620	-120	5	-2.53	419608535	90471	224.33	4740	4745	4600	6160	3320	4740	4638.04	0.74	-13450	4890	4815	4755	4680	4620	4785	4650	550	1420	1000	3310	5	1	53124634	2454	10.11	0.71	12	0.17	457.00	6503.00	7330	20240219	-36.97	4295	20231031	7.57	7330	-36.97	20240219	4410	4.76	20240909	7330	-36.97	20240219	4295	7.57	20231031	2.23	N	100790	1000	550 억	390534	N	N	32	N	N
35	20241025	140808	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4620	-120	5	-2.53	356118135	76739	190.28	4740	4745	4600	6160	3320	4740	4640.64	0.74	-7805	4890	4815	4755	4680	4620	4785	4650	550	1420	1000	3310	5	1	53124634	2454	10.11	0.71	12	0.14	457.00	6503.00	7330	20240219	-36.97	4295	20231031	7.57	7330	-36.97	20240219	4410	4.76	20240909	7330	-36.97	20240219	4295	7.57	20231031	2.23	N	100790	1000	550 억	390534	N	N	32	N	N
36	20241025	130810	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	-75	5	-1.58	132733735	28482	70.62	4740	4745	4615	6160	3320	4740	4660.27	0.74	-6565	4890	4815	4755	4680	4620	4785	4650	550	1420	1000	3310	5	1	53124634	2478	10.21	0.72	12	0.05	457.00	6503.00	7330	20240219	-36.36	4295	20231031	8.61	7330	-36.36	20240219	4410	5.78	20240909	7330	-36.36	20240219	4295	8.61	20231031	2.23	N	100790	1000	550 억	390534	N	N	32	N	N
37	20241025	120813	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4625	-115	5	-2.43	125248770	26870	66.63	4740	4745	4615	6160	3320	4740	4661.29	0.74	-6859	4890	4815	4755	4680	4620	4785	4650	550	1420	1000	3310	5	1	53124634	2457	10.12	0.71	12	0.05	457.00	6503.00	7330	20240219	-36.90	4295	20231031	7.68	7330	-36.90	20240219	4410	4.88	20240909	7330	-36.90	20240219	4295	7.68	20231031	2.23	N	100790	1000	550 억	390534	N	N	32	N	N
38	20241025	110806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4625	-115	5	-2.43	102060875	21856	54.19	4740	4745	4625	6160	3320	4740	4669.70	0.74	-3244	4890	4815	4755	4680	4620	4785	4650	550	1420	1000	3310	5	1	53124634	2457	10.12	0.71	12	0.04	457.00	6503.00	7330	20240219	-36.90	4295	20231031	7.68	7330	-36.90	20240219	4410	4.88	20240909	7330	-36.90	20240219	4295	7.68	20231031	2.23	N	100790	1000	550 억	390534	N	N	32	N	N
39	20241025	100808	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4680	-60	5	-1.27	38134490	8101	20.09	4740	4745	4680	6160	3320	4740	4707.38	0.74	-1548	4890	4815	4755	4680	4620	4785	4650	550	1420	1000	3310	5	1	53124634	2486	10.24	0.72	12	0.02	457.00	6503.00	7330	20240219	-36.15	4295	20231031	8.96	7330	-36.15	20240219	4410	6.12	20240909	7330	-36.15	20240219	4295	8.96	20231031	2.23	N	100790	1000	550 억	390534	N	N	32	N	N
40	20241025	090810	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	-20	5	-0.42	3341380	706	1.75	4740	4745	4720	6160	3320	4740	4732.83	0.74	19	4890	4815	4755	4680	4620	4785	4650	550	1420	1000	3310	5	1	53124634	2507	10.33	0.73	12	0.00	457.00	6503.00	7330	20240219	-35.61	4295	20231031	9.90	7330	-35.61	20240219	4410	7.03	20240909	7330	-35.61	20240219	4295	9.90	20231031	2.23	N	100790	1000	550 억	390534	N	N	32	N	N
41	20241024	160754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	-90	5	-1.86	190882530	40329	106.28	4830	4830	4695	6270	3385	4830	4733.13	0.74	-3670	4910	4870	4800	4760	4690	4890	4780	550	1440	1000	3380	5	1	53124634	2518	10.37	0.73	12	0.08	457.00	6503.00	7330	20240219	-35.33	4295	20231031	10.36	7330	-35.33	20240219	4410	7.48	20240909	7330	-35.33	20240219	4295	10.36	20231031	2.22	N	100790	1000	550 억	394216	N	N	32	N	N
42	20241024	150801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	-105	5	-2.17	106522945	22453	59.17	4830	4830	4705	6270	3385	4830	4744.26	0.74	-2986	4910	4870	4800	4760	4690	4890	4780	550	1440	1000	3380	5	1	53124634	2510	10.34	0.73	12	0.04	457.00	6503.00	7330	20240219	-35.54	4295	20231031	10.01	7330	-35.54	20240219	4410	7.14	20240909	7330	-35.54	20240219	4295	10.01	20231031	2.22	N	100790	1000	550 억	394216	N	N	615	N	N
43	20241024	140748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	-80	5	-1.66	90290120	19023	50.13	4830	4830	4705	6270	3385	4830	4746.37	0.74	-2869	4910	4870	4800	4760	4690	4890	4780	550	1440	1000	3380	5	1	53124634	2523	10.39	0.73	12	0.04	457.00	6503.00	7330	20240219	-35.20	4295	20231031	10.59	7330	-35.20	20240219	4410	7.71	20240909	7330	-35.20	20240219	4295	10.59	20231031	2.22	N	100790	1000	550 억	394216	N	N	615	N	N
44	20241024	130758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4720	-110	5	-2.28	84668820	17832	46.99	4830	4830	4710	6270	3385	4830	4748.14	0.74	-3278	4910	4870	4800	4760	4690	4890	4780	550	1440	1000	3380	5	1	53124634	2507	10.33	0.73	12	0.03	457.00	6503.00	7330	20240219	-35.61	4295	20231031	9.90	7330	-35.61	20240219	4410	7.03	20240909	7330	-35.61	20240219	4295	9.90	20231031	2.22	N	100790	1000	550 억	394216	N	N	615	N	N
45	20241024	120758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4735	-95	5	-1.97	42141950	8842	23.30	4830	4830	4735	6270	3385	4830	4766.11	0.74	-5084	4910	4870	4800	4760	4690	4890	4780	550	1440	1000	3380	5	1	53124634	2515	10.36	0.73	12	0.02	457.00	6503.00	7330	20240219	-35.40	4295	20231031	10.24	7330	-35.40	20240219	4410	7.37	20240909	7330	-35.40	20240219	4295	10.24	20231031	2.22	N	100790	1000	550 억	394216	N	N	615	N	N
46	20241024	110801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4775	-55	5	-1.14	14267710	2984	7.86	4830	4830	4755	6270	3385	4830	4781.40	0.74	-2544	4910	4870	4800	4760	4690	4890	4780	550	1440	1000	3380	5	1	53124634	2537	10.45	0.73	12	0.01	457.00	6503.00	7330	20240219	-34.86	4295	20231031	11.18	7330	-34.86	20240219	4410	8.28	20240909	7330	-34.86	20240219	4295	11.18	20231031	2.22	N	100790	1000	550 억	394216	N	N	615	N	N
47	20241024	100752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	-40	5	-0.83	13040060	2727	7.19	4830	4830	4755	6270	3385	4830	4781.83	0.74	-2565	4910	4870	4800	4760	4690	4890	4780	550	1440	1000	3380	5	1	53124634	2545	10.48	0.74	12	0.01	457.00	6503.00	7330	20240219	-34.65	4295	20231031	11.53	7330	-34.65	20240219	4410	8.62	20240909	7330	-34.65	20240219	4295	11.53	20231031	2.22	N	100790	1000	550 억	394216	N	N	615	N	N
48	20241024	090823	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4800	-30	5	-0.62	4176800	870	2.29	4830	4830	4800	6270	3385	4830	4800.92	0.74	-848	4910	4870	4800	4760	4690	4890	4780	550	1440	1000	3380	5	1	53124634	2550	10.50	0.74	12	0.00	457.00	6503.00	7330	20240219	-34.52	4295	20231031	11.76	7330	-34.52	20240219	4410	8.84	20240909	7330	-34.52	20240219	4295	11.76	20231031	2.22	N	100790	1000	550 억	394216	N	N	615	N	N
49	20241023	160800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4830	40	2	0.84	180522175	37729	45.03	4745	4840	4730	6220	3355	4790	4784.71	0.73	4462	5023	4906	4818	4701	4613	4862	4657	550	1430	1000	3350	5	1	53124634	2566	10.57	0.74	12	0.07	457.00	6503.00	7330	20240219	-34.11	4295	20231031	12.46	7330	-34.11	20240219	4410	9.52	20240909	7330	-34.11	20240219	4295	12.46	20231031	2.21	N	100790	1000	550 억	389759	N	N	615	N	N
50	20241023	150814	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	20	2	0.42	149366555	31258	37.30	4745	4840	4730	6220	3355	4790	4778.51	0.73	6419	5023	4906	4818	4701	4613	4862	4657	550	1430	1000	3350	5	1	53124634	2555	10.53	0.74	12	0.06	457.00	6503.00	7330	20240219	-34.38	4295	20231031	11.99	7330	-34.38	20240219	4410	9.07	20240909	7330	-34.38	20240219	4295	11.99	20231031	2.21	N	100790	1000	550 억	389759	N	N	1961	N	N
51	20241023	140819	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4825	35	2	0.73	88447470	18544	22.13	4745	4825	4730	6220	3355	4790	4769.60	0.73	-450	5023	4906	4818	4701	4613	4862	4657	550	1430	1000	3350	5	1	53124634	2563	10.56	0.74	12	0.03	457.00	6503.00	7330	20240219	-34.17	4295	20231031	12.34	7330	-34.17	20240219	4410	9.41	20240909	7330	-34.17	20240219	4295	12.34	20231031	2.21	N	100790	1000	550 억	389759	N	N	1961	N	N
52	20241023	130805	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	0	3	0.00	70913210	14899	17.78	4745	4820	4730	6220	3355	4790	4759.60	0.73	-1452	5023	4906	4818	4701	4613	4862	4657	550	1430	1000	3350	5	1	53124634	2545	10.48	0.74	12	0.03	457.00	6503.00	7330	20240219	-34.65	4295	20231031	11.53	7330	-34.65	20240219	4410	8.62	20240909	7330	-34.65	20240219	4295	11.53	20231031	2.21	N	100790	1000	550 억	389759	N	N	1961	N	N
53	20241023	120801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	0	3	0.00	68403870	14375	17.16	4745	4820	4730	6220	3355	4790	4758.53	0.73	-1453	5023	4906	4818	4701	4613	4862	4657	550	1430	1000	3350	5	1	53124634	2545	10.48	0.74	12	0.03	457.00	6503.00	7330	20240219	-34.65	4295	20231031	11.53	7330	-34.65	20240219	4410	8.62	20240909	7330	-34.65	20240219	4295	11.53	20231031	2.21	N	100790	1000	550 억	389759	N	N	1961	N	N
54	20241023	110757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4775	-15	5	-0.31	60379840	12698	15.15	4745	4820	4730	6220	3355	4790	4755.07	0.73	-636	5023	4906	4818	4701	4613	4862	4657	550	1430	1000	3350	5	1	53124634	2537	10.45	0.73	12	0.02	457.00	6503.00	7330	20240219	-34.86	4295	20231031	11.18	7330	-34.86	20240219	4410	8.28	20240909	7330	-34.86	20240219	4295	11.18	20231031	2.21	N	100790	1000	550 억	389759	N	N	1961	N	N
55	20241023	100801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4795	5	2	0.10	22461620	4725	5.64	4745	4820	4730	6220	3355	4790	4753.78	0.73	-1268	5023	4906	4818	4701	4613	4862	4657	550	1430	1000	3350	5	1	53124634	2547	10.49	0.74	12	0.01	457.00	6503.00	7330	20240219	-34.58	4295	20231031	11.64	7330	-34.58	20240219	4410	8.73	20240909	7330	-34.58	20240219	4295	11.64	20231031	2.21	N	100790	1000	550 억	389759	N	N	1961	N	N
56	20241023	090802	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4815	25	2	0.52	8303770	1744	2.08	4745	4820	4745	6220	3355	4790	4761.34	0.73	411	5023	4906	4818	4701	4613	4862	4657	550	1430	1000	3350	5	1	53124634	2558	10.54	0.74	12	0.00	457.00	6503.00	7330	20240219	-34.31	4295	20231031	12.11	7330	-34.31	20240219	4410	9.18	20240909	7330	-34.31	20240219	4295	12.11	20231031	2.21	N	100790	1000	550 억	389759	N	N	1961	N	N
57	20241022	160751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4790	-145	5	-2.94	392539395	81712	103.54	4935	4935	4730	6410	3455	4935	4803.94	0.76	-34682	5098	5016	4958	4876	4818	4987	4847	550	1475	1000	3450	5	1	53124634	2545	10.48	0.74	12	0.15	457.00	6503.00	7330	20240219	-34.65	4295	20231031	11.53	7330	-34.65	20240219	4410	8.62	20240909	7330	-34.65	20240219	4295	11.53	20231031	2.22	N	100790	1000	550 억	406368	N	N	1961	N	N
58	20241022	150802	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4740	-195	5	-3.95	331221445	68860	87.25	4935	4935	4730	6410	3455	4935	4810.07	0.76	-32414	5098	5016	4958	4876	4818	4987	4847	550	1475	1000	3450	5	1	53124634	2518	10.37	0.73	12	0.13	457.00	6503.00	7330	20240219	-35.33	4295	20231031	10.36	7330	-35.33	20240219	4410	7.48	20240909	7330	-35.33	20240219	4295	10.36	20231031	2.22	N	100790	1000	550 억	406368	N	N	0	N	N
59	20241022	140802	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4750	-185	5	-3.75	272324015	56440	71.51	4935	4935	4750	6410	3455	4935	4825.02	0.76	-26707	5098	5016	4958	4876	4818	4987	4847	550	1475	1000	3450	5	1	53124634	2523	10.39	0.73	12	0.11	457.00	6503.00	7330	20240219	-35.20	4295	20231031	10.59	7330	-35.20	20240219	4410	7.71	20240909	7330	-35.20	20240219	4295	10.59	20231031	2.22	N	100790	1000	550 억	406368	N	N	0	N	N
60	20241022	130802	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4840	-95	5	-1.93	213620250	44163	55.96	4935	4935	4800	6410	3455	4935	4837.09	0.76	-17974	5098	5016	4958	4876	4818	4987	4847	550	1475	1000	3450	5	1	53124634	2571	10.59	0.74	12	0.08	457.00	6503.00	7330	20240219	-33.97	4295	20231031	12.69	7330	-33.97	20240219	4410	9.75	20240909	7330	-33.97	20240219	4295	12.69	20231031	2.22	N	100790	1000	550 억	406368	N	N	0	N	N
61	20241022	120800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4840	-95	5	-1.93	209650350	43340	54.92	4935	4935	4800	6410	3455	4935	4837.34	0.76	-17938	5098	5016	4958	4876	4818	4987	4847	550	1475	1000	3450	5	1	53124634	2571	10.59	0.74	12	0.08	457.00	6503.00	7330	20240219	-33.97	4295	20231031	12.69	7330	-33.97	20240219	4410	9.75	20240909	7330	-33.97	20240219	4295	12.69	20231031	2.22	N	100790	1000	550 억	406368	N	N	0	N	N
62	20241022	110756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4840	-95	5	-1.93	187870035	38822	49.19	4935	4935	4800	6410	3455	4935	4839.27	0.76	-17039	5098	5016	4958	4876	4818	4987	4847	550	1475	1000	3450	5	1	53124634	2571	10.59	0.74	12	0.07	457.00	6503.00	7330	20240219	-33.97	4295	20231031	12.69	7330	-33.97	20240219	4410	9.75	20240909	7330	-33.97	20240219	4295	12.69	20231031	2.22	N	100790	1000	550 억	406368	N	N	0	N	N
63	20241022	100757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4820	-115	5	-2.33	157076750	32420	41.08	4935	4935	4810	6410	3455	4935	4845.06	0.76	-16696	5098	5016	4958	4876	4818	4987	4847	550	1475	1000	3450	5	1	53124634	2561	10.55	0.74	12	0.06	457.00	6503.00	7330	20240219	-34.24	4295	20231031	12.22	7330	-34.24	20240219	4410	9.30	20240909	7330	-34.24	20240219	4295	12.22	20231031	2.22	N	100790	1000	550 억	406368	N	N	0	N	N
64	20241022	090757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	-65	5	-1.32	13555150	2772	3.51	4935	4935	4870	6410	3455	4935	4890.03	0.76	-2761	5098	5016	4958	4876	4818	4987	4847	550	1475	1000	3450	5	1	53124634	2587	10.66	0.75	12	0.01	457.00	6503.00	7330	20240219	-33.56	4295	20231031	13.39	7330	-33.56	20240219	4410	10.43	20240909	7330	-33.56	20240219	4295	13.39	20231031	2.22	N	100790	1000	550 억	406368	N	N	0	N	N
65	20241021	160750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4935	-85	5	-1.69	389241570	78916	447.42	5020	5040	4900	6520	3520	5020	4932.35	0.77	-24058	5096	5057	5021	4982	4946	5040	4965	550	1500	1000	3510	5	1	53124634	2622	10.80	0.76	12	0.15	457.00	6503.00	7330	20240219	-32.67	4295	20231031	14.90	7330	-32.67	20240219	4410	11.90	20240909	7330	-32.67	20240219	4295	14.90	20231031	2.20	N	100790	1000	550 억	410438	N	N	805	N	N
66	20241021	150755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4910	-110	5	-2.19	339043160	68719	389.61	5020	5040	4900	6520	3520	5020	4933.76	0.77	-18723	5096	5057	5021	4982	4946	5040	4965	550	1500	1000	3510	5	1	53124634	2608	10.74	0.76	12	0.13	457.00	6503.00	7330	20240219	-33.02	4295	20231031	14.32	7330	-33.02	20240219	4410	11.34	20240909	7330	-33.02	20240219	4295	14.32	20231031	2.20	N	100790	1000	550 억	410438	N	N	805	N	N
67	20241021	140757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4970	-50	5	-1.00	57382865	11504	65.22	5020	5040	4970	6520	3520	5020	4988.08	0.77	-4075	5096	5057	5021	4982	4946	5040	4965	550	1500	1000	3510	5	1	53124634	2640	10.88	0.76	12	0.02	457.00	6503.00	7330	20240219	-32.20	4295	20231031	15.72	7330	-32.20	20240219	4410	12.70	20240909	7330	-32.20	20240219	4295	15.72	20231031	2.20	N	100790	1000	550 억	410438	N	N	805	N	N
68	20241021	130754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	-10	5	-0.20	37690465	7548	42.79	5020	5040	4975	6520	3520	5020	4993.44	0.77	-1072	5096	5057	5021	4982	4946	5040	4965	550	1500	1000	3510	10	1	53124634	2662	10.96	0.77	12	0.01	457.00	6503.00	7330	20240219	-31.65	4295	20231031	16.65	7330	-31.65	20240219	4410	13.61	20240909	7330	-31.65	20240219	4295	16.65	20231031	2.20	N	100790	1000	550 억	410438	N	N	805	N	N
69	20241021	120755	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4975	-45	5	-0.90	25191285	5049	28.63	5020	5040	4975	6520	3520	5020	4989.36	0.77	-531	5096	5057	5021	4982	4946	5040	4965	550	1500	1000	3510	5	1	53124634	2643	10.89	0.77	12	0.01	457.00	6503.00	7330	20240219	-32.13	4295	20231031	15.83	7330	-32.13	20240219	4410	12.81	20240909	7330	-32.13	20240219	4295	15.83	20231031	2.20	N	100790	1000	550 억	410438	N	N	805	N	N
70	20241021	110751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	-10	5	-0.20	15527220	3112	17.64	5020	5040	4975	6520	3520	5020	4989.47	0.77	672	5096	5057	5021	4982	4946	5040	4965	550	1500	1000	3510	10	1	53124634	2662	10.96	0.77	12	0.01	457.00	6503.00	7330	20240219	-31.65	4295	20231031	16.65	7330	-31.65	20240219	4410	13.61	20240909	7330	-31.65	20240219	4295	16.65	20231031	2.20	N	100790	1000	550 억	410438	N	N	805	N	N
71	20241021	100753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-20	5	-0.40	12013720	2410	13.66	5020	5040	4975	6520	3520	5020	4984.95	0.77	676	5096	5057	5021	4982	4946	5040	4965	550	1500	1000	3510	10	1	53124634	2656	10.94	0.77	12	0.00	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.20	N	100790	1000	550 억	410438	N	N	805	N	N
72	20241021	090752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-20	5	-0.40	8033460	1612	9.14	5020	5040	4975	6520	3520	5020	4983.54	0.77	1294	5096	5057	5021	4982	4946	5040	4965	550	1500	1000	3510	10	1	53124634	2656	10.94	0.77	12	0.00	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.20	N	100790	1000	550 억	410438	N	N	805	N	N
73	20241018	160751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-40	5	-0.79	83513065	16672	27.57	5050	5060	4985	6570	3550	5060	5009.16	0.79	-8603	5233	5146	5073	4986	4913	5190	5030	550	1510	1000	3540	10	1	53124634	2667	10.98	0.77	12	0.03	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4410	13.83	20240909	7330	-31.51	20240219	4295	16.88	20231031	2.26	N	100790	1000	550 억	419049	N	N	805	N	N
74	20241018	150811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-60	5	-1.19	53468645	10688	17.68	5050	5060	4985	6570	3550	5060	5002.68	0.79	-6109	5233	5146	5073	4986	4913	5190	5030	550	1510	1000	3540	10	1	53124634	2656	10.94	0.77	12	0.02	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.26	N	100790	1000	550 억	419049	N	N	27	N	N
75	20241018	140811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-60	5	-1.19	44646870	8923	14.76	5050	5060	4985	6570	3550	5060	5003.57	0.79	-6254	5233	5146	5073	4986	4913	5190	5030	550	1510	1000	3540	10	1	53124634	2656	10.94	0.77	12	0.02	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.26	N	100790	1000	550 억	419049	N	N	27	N	N
76	20241018	130759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-60	5	-1.19	44221620	8838	14.62	5050	5060	4985	6570	3550	5060	5003.58	0.79	-6254	5233	5146	5073	4986	4913	5190	5030	550	1510	1000	3540	10	1	53124634	2656	10.94	0.77	12	0.02	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.26	N	100790	1000	550 억	419049	N	N	27	N	N
77	20241018	120809	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-60	5	-1.19	38161620	7626	12.61	5050	5060	4985	6570	3550	5060	5004.15	0.79	-6058	5233	5146	5073	4986	4913	5190	5030	550	1510	1000	3540	10	1	53124634	2656	10.94	0.77	12	0.01	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.26	N	100790	1000	550 억	419049	N	N	27	N	N
78	20241018	110802	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	-50	5	-0.99	6875950	1367	2.26	5050	5060	5010	6570	3550	5060	5029.96	0.79	-868	5233	5146	5073	4986	4913	5190	5030	550	1510	1000	3540	10	1	53124634	2662	10.96	0.77	12	0.00	457.00	6503.00	7330	20240219	-31.65	4295	20231031	16.65	7330	-31.65	20240219	4410	13.61	20240909	7330	-31.65	20240219	4295	16.65	20231031	2.26	N	100790	1000	550 억	419049	N	N	27	N	N
79	20241018	100753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5030	-30	5	-0.59	4983860	990	1.64	5050	5060	5020	6570	3550	5060	5034.20	0.79	-835	5233	5146	5073	4986	4913	5190	5030	550	1510	1000	3540	10	1	53124634	2672	11.01	0.77	12	0.00	457.00	6503.00	7330	20240219	-31.38	4295	20231031	17.11	7330	-31.38	20240219	4410	14.06	20240909	7330	-31.38	20240219	4295	17.11	20231031	2.26	N	100790	1000	550 억	419049	N	N	27	N	N
80	20241018	090756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	0	3	0.00	1308210	259	0.43	5050	5060	5050	6570	3550	5060	5051.00	0.79	-133	5233	5146	5073	4986	4913	5190	5030	550	1510	1000	3540	10	1	53124634	2688	11.07	0.78	12	0.00	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4410	14.74	20240909	7330	-30.97	20240219	4295	17.81	20231031	2.26	N	100790	1000	550 억	419049	N	N	27	N	N
81	20241017	160754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	-10	5	-0.20	306341900	60466	86.03	5050	5160	5000	6590	3550	5070	5066.35	0.79	-14371	5160	5115	5035	4990	4910	5075	4950	550	1520	1000	3540	10	1	53124634	2688	11.07	0.78	12	0.11	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4410	14.74	20240909	7330	-30.97	20240219	4295	17.81	20231031	2.20	N	100790	1000	550 억	419077	N	N	27	N	N
82	20241017	150756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	-30	5	-0.59	276687880	54600	77.68	5050	5160	5000	6590	3550	5070	5067.54	0.79	-10908	5160	5115	5035	4990	4910	5075	4950	550	1520	1000	3540	10	1	53124634	2677	11.03	0.78	12	0.10	457.00	6503.00	7330	20240219	-31.24	4295	20231031	17.35	7330	-31.24	20240219	4410	14.29	20240909	7330	-31.24	20240219	4295	17.35	20231031	2.20	N	100790	1000	550 억	419077	N	N	0	N	N
83	20241017	140757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-50	5	-0.99	242849960	47880	68.12	5050	5160	5000	6590	3550	5070	5072.05	0.79	-9098	5160	5115	5035	4990	4910	5075	4950	550	1520	1000	3540	10	1	53124634	2667	10.98	0.77	12	0.09	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4410	13.83	20240909	7330	-31.51	20240219	4295	16.88	20231031	2.20	N	100790	1000	550 억	419077	N	N	0	N	N
84	20241017	130754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	-60	5	-1.18	204200870	40171	57.15	5050	5160	5010	6590	3550	5070	5083.29	0.79	-7849	5160	5115	5035	4990	4910	5075	4950	550	1520	1000	3540	10	1	53124634	2662	10.96	0.77	12	0.08	457.00	6503.00	7330	20240219	-31.65	4295	20231031	16.65	7330	-31.65	20240219	4410	13.61	20240909	7330	-31.65	20240219	4295	16.65	20231031	2.20	N	100790	1000	550 억	419077	N	N	0	N	N
85	20241017	120758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	-20	5	-0.39	179617870	35283	50.20	5050	5160	5030	6590	3550	5070	5090.78	0.79	-5070	5160	5115	5035	4990	4910	5075	4950	550	1520	1000	3540	10	1	53124634	2683	11.05	0.78	12	0.07	457.00	6503.00	7330	20240219	-31.11	4295	20231031	17.58	7330	-31.11	20240219	4410	14.51	20240909	7330	-31.11	20240219	4295	17.58	20231031	2.20	N	100790	1000	550 억	419077	N	N	0	N	N
86	20241017	110758	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	-30	5	-0.59	170873410	33549	47.73	5050	5160	5030	6590	3550	5070	5093.25	0.79	-3608	5160	5115	5035	4990	4910	5075	4950	550	1520	1000	3540	10	1	53124634	2677	11.03	0.78	12	0.06	457.00	6503.00	7330	20240219	-31.24	4295	20231031	17.35	7330	-31.24	20240219	4410	14.29	20240909	7330	-31.24	20240219	4295	17.35	20231031	2.20	N	100790	1000	550 억	419077	N	N	0	N	N
87	20241017	100756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	20	2	0.39	132562390	25969	36.95	5050	5160	5040	6590	3550	5070	5104.64	0.79	-1393	5160	5115	5035	4990	4910	5075	4950	550	1520	1000	3540	10	1	53124634	2704	11.14	0.78	12	0.05	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4410	15.42	20240909	7330	-30.56	20240219	4295	18.51	20231031	2.20	N	100790	1000	550 억	419077	N	N	0	N	N
88	20241017	090750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5070	0	3	0.00	1166910	231	0.33	5050	5070	5050	6590	3550	5070	5051.56	0.79	21	5160	5115	5035	4990	4910	5075	4950	550	1520	1000	3540	10	1	53124634	2693	11.09	0.78	12	0.00	457.00	6503.00	7330	20240219	-30.83	4295	20231031	18.04	7330	-30.83	20240219	4410	14.97	20240909	7330	-30.83	20240219	4295	18.04	20231031	2.20	N	100790	1000	550 억	419077	N	N	0	N	N
89	20241016	160747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5070	-20	5	-0.39	351043175	70286	84.54	5080	5080	4955	6610	3570	5090	4994.50	0.77	4996	5236	5162	5066	4992	4896	5175	5005	550	1520	1000	3560	10	1	53124634	2693	11.09	0.78	12	0.13	457.00	6503.00	7330	20240219	-30.83	4295	20231031	18.04	7330	-30.83	20240219	4410	14.97	20240909	7330	-30.83	20240219	4295	18.04	20231031	2.15	N	100790	1000	550 억	410519	N	N	0	N	N
90	20241016	150751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-70	5	-1.38	297726275	59738	71.85	5080	5080	4955	6610	3570	5090	4983.87	0.77	6737	5236	5162	5066	4992	4896	5175	5005	550	1520	1000	3560	10	1	53124634	2667	10.98	0.77	12	0.11	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4410	13.83	20240909	7330	-31.51	20240219	4295	16.88	20231031	2.15	N	100790	1000	550 억	410519	N	N	0	N	N
91	20241016	140752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4995	-95	5	-1.87	104119060	20803	25.02	5080	5080	4985	6610	3570	5090	5005.00	0.77	3644	5236	5162	5066	4992	4896	5175	5005	550	1520	1000	3560	5	1	53124634	2654	10.93	0.77	12	0.04	457.00	6503.00	7330	20240219	-31.86	4295	20231031	16.30	7330	-31.86	20240219	4410	13.27	20240909	7330	-31.86	20240219	4295	16.30	20231031	2.15	N	100790	1000	550 억	410519	N	N	0	N	N
92	20241016	130749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-70	5	-1.38	99341150	19848	23.87	5080	5080	4985	6610	3570	5090	5005.10	0.77	4446	5236	5162	5066	4992	4896	5175	5005	550	1520	1000	3560	10	1	53124634	2667	10.98	0.77	12	0.04	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4410	13.83	20240909	7330	-31.51	20240219	4295	16.88	20231031	2.15	N	100790	1000	550 억	410519	N	N	0	N	N
93	20241016	120749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-70	5	-1.38	91018800	18188	21.88	5080	5080	4985	6610	3570	5090	5004.33	0.77	4446	5236	5162	5066	4992	4896	5175	5005	550	1520	1000	3560	10	1	53124634	2667	10.98	0.77	12	0.03	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4410	13.83	20240909	7330	-31.51	20240219	4295	16.88	20231031	2.15	N	100790	1000	550 억	410519	N	N	0	N	N
94	20241016	110747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-70	5	-1.38	87375740	17460	21.00	5080	5080	4985	6610	3570	5090	5004.34	0.77	4602	5236	5162	5066	4992	4896	5175	5005	550	1520	1000	3560	10	1	53124634	2667	10.98	0.77	12	0.03	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4410	13.83	20240909	7330	-31.51	20240219	4295	16.88	20231031	2.15	N	100790	1000	550 억	410519	N	N	0	N	N
95	20241016	100748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	-50	5	-0.98	24960080	4965	5.97	5080	5080	5000	6610	3570	5090	5027.21	0.77	632	5236	5162	5066	4992	4896	5175	5005	550	1520	1000	3560	10	1	53124634	2677	11.03	0.78	12	0.01	457.00	6503.00	7330	20240219	-31.24	4295	20231031	17.35	7330	-31.24	20240219	4410	14.29	20240909	7330	-31.24	20240219	4295	17.35	20231031	2.15	N	100790	1000	550 억	410519	N	N	0	N	N
96	20241016	090749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	-30	5	-0.59	1039100	205	0.25	5080	5080	5040	6610	3570	5090	5068.78	0.77	-122	5236	5162	5066	4992	4896	5175	5005	550	1520	1000	3560	10	1	53124634	2688	11.07	0.78	12	0.00	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4410	14.74	20240909	7330	-30.97	20240219	4295	17.81	20231031	2.15	N	100790	1000	550 억	410519	N	N	0	N	N
97	20241015	160744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	0	3	0.00	416844420	83143	83.73	5090	5140	4970	6610	3570	5090	5013.58	0.76	-12153	5250	5170	5060	4980	4870	5115	4925	550	1520	1000	3560	10	1	53124634	2704	11.14	0.78	12	0.16	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4410	15.42	20240909	7330	-30.56	20240219	4295	18.51	20231031	2.12	N	100790	1000	550 억	402679	N	N	0	N	N
98	20241015	150751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-90	5	-1.77	340482900	68055	68.53	5090	5140	4970	6610	3570	5090	5003.05	0.76	-13015	5250	5170	5060	4980	4870	5115	4925	550	1520	1000	3560	10	1	53124634	2656	10.94	0.77	12	0.13	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.12	N	100790	1000	550 억	402679	N	N	0	N	N
99	20241015	140749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4985	-105	5	-2.06	213310135	42573	42.87	5090	5140	4985	6610	3570	5090	5010.46	0.76	-2633	5250	5170	5060	4980	4870	5115	4925	550	1520	1000	3560	5	1	53124634	2648	10.91	0.77	12	0.08	457.00	6503.00	7330	20240219	-31.99	4295	20231031	16.07	7330	-31.99	20240219	4410	13.04	20240909	7330	-31.99	20240219	4295	16.07	20231031	2.12	N	100790	1000	550 억	402679	N	N	0	N	N
100	20241015	130747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-70	5	-1.38	182250625	36354	36.61	5090	5140	4985	6610	3570	5090	5013.22	0.76	2060	5250	5170	5060	4980	4870	5115	4925	550	1520	1000	3560	10	1	53124634	2667	10.98	0.77	12	0.07	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4410	13.83	20240909	7330	-31.51	20240219	4295	16.88	20231031	2.12	N	100790	1000	550 억	402679	N	N	0	N	N
101	20241015	120748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	-50	5	-0.98	151694670	30249	30.46	5090	5140	4985	6610	3570	5090	5014.87	0.76	1696	5250	5170	5060	4980	4870	5115	4925	550	1520	1000	3560	10	1	53124634	2677	11.03	0.78	12	0.06	457.00	6503.00	7330	20240219	-31.24	4295	20231031	17.35	7330	-31.24	20240219	4410	14.29	20240909	7330	-31.24	20240219	4295	17.35	20231031	2.12	N	100790	1000	550 억	402679	N	N	0	N	N
102	20241015	110756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5040	-50	5	-0.98	126414570	25234	25.41	5090	5140	4985	6610	3570	5090	5009.69	0.76	2133	5250	5170	5060	4980	4870	5115	4925	550	1520	1000	3560	10	1	53124634	2677	11.03	0.78	12	0.05	457.00	6503.00	7330	20240219	-31.24	4295	20231031	17.35	7330	-31.24	20240219	4410	14.29	20240909	7330	-31.24	20240219	4295	17.35	20231031	2.12	N	100790	1000	550 억	402679	N	N	0	N	N
103	20241015	100750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4995	-95	5	-1.87	96020525	19155	19.29	5090	5140	4985	6610	3570	5090	5012.82	0.76	2733	5250	5170	5060	4980	4870	5115	4925	550	1520	1000	3560	5	1	53124634	2654	10.93	0.77	12	0.04	457.00	6503.00	7330	20240219	-31.86	4295	20231031	16.30	7330	-31.86	20240219	4410	13.27	20240909	7330	-31.86	20240219	4295	16.30	20231031	2.12	N	100790	1000	550 억	402679	N	N	0	N	N
104	20241015	090747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	-40	5	-0.79	10904910	2144	2.16	5090	5140	5050	6610	3570	5090	5086.25	0.76	175	5250	5170	5060	4980	4870	5115	4925	550	1520	1000	3560	10	1	53124634	2683	11.05	0.78	12	0.00	457.00	6503.00	7330	20240219	-31.11	4295	20231031	17.58	7330	-31.11	20240219	4410	14.51	20240909	7330	-31.11	20240219	4295	17.58	20231031	2.12	N	100790	1000	550 억	402679	N	N	0	N	N
105	20241014	160729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-10	5	-0.20	495151640	99293	57.43	5140	5140	4950	6630	3570	5100	4986.77	0.77	-5228	5390	5245	5075	4930	4760	5317	5002	550	1530	1000	3570	10	1	53124634	2704	11.14	0.78	12	0.19	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4410	15.42	20240909	7330	-30.56	20240219	4295	18.51	20231031	2.09	N	100790	1000	550 억	407907	N	N	0	N	N
106	20241014	150739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	-50	5	-0.98	462161980	92793	53.67	5140	5140	4950	6630	3570	5100	4980.57	0.77	-3566	5390	5245	5075	4930	4760	5317	5002	550	1530	1000	3570	10	1	53124634	2683	11.05	0.78	12	0.17	457.00	6503.00	7330	20240219	-31.11	4295	20231031	17.58	7330	-31.11	20240219	4410	14.51	20240909	7330	-31.11	20240219	4295	17.58	20231031	2.09	N	100790	1000	550 억	407907	N	N	0	N	N
107	20241014	140739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-80	5	-1.57	432285330	86857	50.24	5140	5140	4950	6630	3570	5100	4976.98	0.77	-3542	5390	5245	5075	4930	4760	5317	5002	550	1530	1000	3570	10	1	53124634	2667	10.98	0.77	12	0.16	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4410	13.83	20240909	7330	-31.51	20240219	4295	16.88	20231031	2.09	N	100790	1000	550 억	407907	N	N	0	N	N
108	20241014	130738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	-90	5	-1.76	430460950	86493	50.03	5140	5140	4950	6630	3570	5100	4976.83	0.77	-3592	5390	5245	5075	4930	4760	5317	5002	550	1530	1000	3570	10	1	53124634	2662	10.96	0.77	12	0.16	457.00	6503.00	7330	20240219	-31.65	4295	20231031	16.65	7330	-31.65	20240219	4410	13.61	20240909	7330	-31.65	20240219	4295	16.65	20231031	2.09	N	100790	1000	550 억	407907	N	N	0	N	N
109	20241014	120730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-100	5	-1.96	425689150	85540	49.47	5140	5140	4950	6630	3570	5100	4976.49	0.77	-3513	5390	5245	5075	4930	4760	5317	5002	550	1530	1000	3570	10	1	53124634	2656	10.94	0.77	12	0.16	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.09	N	100790	1000	550 억	407907	N	N	0	N	N
110	20241014	110730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4980	-120	5	-2.35	392456705	78872	45.62	5140	5140	4950	6630	3570	5100	4975.87	0.77	-2636	5390	5245	5075	4930	4760	5317	5002	550	1530	1000	3570	5	1	53124634	2646	10.90	0.77	12	0.15	457.00	6503.00	7330	20240219	-32.06	4295	20231031	15.95	7330	-32.06	20240219	4410	12.93	20240909	7330	-32.06	20240219	4295	15.95	20231031	2.09	N	100790	1000	550 억	407907	N	N	0	N	N
111	20241014	100730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4995	-105	5	-2.06	88647490	17627	10.19	5140	5140	4970	6630	3570	5100	5029.07	0.77	-1528	5390	5245	5075	4930	4760	5317	5002	550	1530	1000	3570	5	1	53124634	2654	10.93	0.77	12	0.03	457.00	6503.00	7330	20240219	-31.86	4295	20231031	16.30	7330	-31.86	20240219	4410	13.27	20240909	7330	-31.86	20240219	4295	16.30	20231031	2.09	N	100790	1000	550 억	407907	N	N	0	N	N
112	20241014	090734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	-10	5	-0.20	15828200	3097	1.79	5140	5140	5060	6630	3570	5100	5110.82	0.77	-980	5390	5245	5075	4930	4760	5317	5002	550	1530	1000	3570	10	1	53124634	2704	11.14	0.78	12	0.01	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4410	15.42	20240909	7330	-30.56	20240219	4295	18.51	20231031	2.09	N	100790	1000	550 억	407907	N	N	0	N	N
113	20241011	160719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	150	2	3.03	876005185	172885	242.72	4905	5220	4905	6430	3465	4950	5066.98	0.74	14256	5060	5005	4945	4890	4830	4975	4860	550	1480	1000	3460	10	1	53124634	2709	11.16	0.78	12	0.33	457.00	6503.00	7330	20240219	-30.42	4295	20231031	18.74	7330	-30.42	20240219	4410	15.65	20240909	7330	-30.42	20240219	4295	18.74	20231031	2.09	N	100790	1000	550 억	393284	N	N	655	N	N
114	20241011	150730	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5050	100	2	2.02	836997365	165216	231.95	4905	5220	4905	6430	3465	4950	5066.08	0.74	14446	5060	5005	4945	4890	4830	4975	4860	550	1480	1000	3460	10	1	53124634	2683	11.05	0.78	12	0.31	457.00	6503.00	7330	20240219	-31.11	4295	20231031	17.58	7330	-31.11	20240219	4410	14.51	20240909	7330	-31.11	20240219	4295	17.58	20231031	2.09	N	100790	1000	550 억	393284	N	N	655	N	N
115	20241011	140732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	130	2	2.63	760600515	150092	210.72	4905	5220	4905	6430	3465	4950	5067.56	0.74	11055	5060	5005	4945	4890	4830	4975	4860	550	1480	1000	3460	10	1	53124634	2699	11.12	0.78	12	0.28	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4410	15.19	20240909	7330	-30.70	20240219	4295	18.28	20231031	2.09	N	100790	1000	550 억	393284	N	N	655	N	N
116	20241011	130733	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	110	2	2.22	549717930	108039	151.68	4905	5220	4905	6430	3465	4950	5088.14	0.74	7010	5060	5005	4945	4890	4830	4975	4860	550	1480	1000	3460	10	1	53124634	2688	11.07	0.78	12	0.20	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4410	14.74	20240909	7330	-30.97	20240219	4295	17.81	20231031	2.09	N	100790	1000	550 억	393284	N	N	655	N	N
117	20241011	120727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	140	2	2.83	472668650	92811	130.30	4905	5220	4905	6430	3465	4950	5092.81	0.74	4732	5060	5005	4945	4890	4830	4975	4860	550	1480	1000	3460	10	1	53124634	2704	11.14	0.78	12	0.17	457.00	6503.00	7330	20240219	-30.56	4295	20231031	18.51	7330	-30.56	20240219	4410	15.42	20240909	7330	-30.56	20240219	4295	18.51	20231031	2.09	N	100790	1000	550 억	393284	N	N	655	N	N
118	20241011	110727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	70	2	1.41	123464610	24740	34.73	4905	5080	4905	6430	3465	4950	4990.49	0.74	5647	5060	5005	4945	4890	4830	4975	4860	550	1480	1000	3460	10	1	53124634	2667	10.98	0.77	12	0.05	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4410	13.83	20240909	7330	-31.51	20240219	4295	16.88	20231031	2.09	N	100790	1000	550 억	393284	N	N	655	N	N
119	20241011	100735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4960	10	2	0.20	17332400	3505	4.92	4905	4960	4905	6430	3465	4950	4945.05	0.74	-1070	5060	5005	4945	4890	4830	4975	4860	550	1480	1000	3460	5	1	53124634	2635	10.85	0.76	12	0.01	457.00	6503.00	7330	20240219	-32.33	4295	20231031	15.48	7330	-32.33	20240219	4410	12.47	20240909	7330	-32.33	20240219	4295	15.48	20231031	2.09	N	100790	1000	550 억	393284	N	N	655	N	N
120	20241011	090732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4950	0	3	0.00	779855	158	0.22	4905	4950	4905	6430	3465	4950	4935.79	0.74	-143	5060	5005	4945	4890	4830	4975	4860	550	1480	1000	3460	5	1	53124634	2630	10.83	0.76	12	0.00	457.00	6503.00	7330	20240219	-32.47	4295	20231031	15.25	7330	-32.47	20240219	4410	12.24	20240909	7330	-32.47	20240219	4295	15.25	20231031	2.09	N	100790	1000	550 억	393284	N	N	655	N	N
121	20241010	160746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4950	-35	5	-0.70	350165435	71228	215.50	4990	5000	4885	6480	3490	4985	4916.12	0.74	136	5041	5012	4981	4952	4921	4997	4937	550	1495	1000	3480	5	1	53124634	2630	10.83	0.76	12	0.13	457.00	6503.00	7330	20240219	-32.47	4295	20231031	15.25	7330	-32.47	20240219	4410	12.24	20240909	7330	-32.47	20240219	4295	15.25	20231031	2.15	N	100790	1000	550 억	393156	N	N	655	N	N
122	20241010	150800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4885	-100	5	-2.01	317525465	64623	195.51	4990	5000	4885	6480	3490	4985	4913.51	0.74	1878	5041	5012	4981	4952	4921	4997	4937	550	1495	1000	3480	5	1	53124634	2595	10.69	0.75	12	0.12	457.00	6503.00	7330	20240219	-33.36	4295	20231031	13.74	7330	-33.36	20240219	4410	10.77	20240909	7330	-33.36	20240219	4295	13.74	20231031	2.15	N	100790	1000	550 억	393156	N	N	1329	N	N
123	20241010	140753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4910	-75	5	-1.50	186893390	37960	114.85	4990	5000	4895	6480	3490	4985	4923.43	0.74	-3978	5041	5012	4981	4952	4921	4997	4937	550	1495	1000	3480	5	1	53124634	2608	10.74	0.76	12	0.07	457.00	6503.00	7330	20240219	-33.02	4295	20231031	14.32	7330	-33.02	20240219	4410	11.34	20240909	7330	-33.02	20240219	4295	14.32	20231031	2.15	N	100790	1000	550 억	393156	N	N	1329	N	N
124	20241010	130751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4920	-65	5	-1.30	101221365	20486	61.98	4990	5000	4900	6480	3490	4985	4941.00	0.74	-5866	5041	5012	4981	4952	4921	4997	4937	550	1495	1000	3480	5	1	53124634	2614	10.77	0.76	12	0.04	457.00	6503.00	7330	20240219	-32.88	4295	20231031	14.55	7330	-32.88	20240219	4410	11.56	20240909	7330	-32.88	20240219	4295	14.55	20231031	2.15	N	100790	1000	550 억	393156	N	N	1329	N	N
125	20241010	120752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	-85	5	-1.71	85698925	17328	52.42	4990	5000	4900	6480	3490	4985	4945.69	0.74	-5902	5041	5012	4981	4952	4921	4997	4937	550	1495	1000	3480	5	1	53124634	2603	10.72	0.75	12	0.03	457.00	6503.00	7330	20240219	-33.15	4295	20231031	14.09	7330	-33.15	20240219	4410	11.11	20240909	7330	-33.15	20240219	4295	14.09	20231031	2.15	N	100790	1000	550 억	393156	N	N	1329	N	N
126	20241010	110751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4935	-50	5	-1.00	66611015	13442	40.67	4990	5000	4925	6480	3490	4985	4955.44	0.74	-6740	5041	5012	4981	4952	4921	4997	4937	550	1495	1000	3480	5	1	53124634	2622	10.80	0.76	12	0.03	457.00	6503.00	7330	20240219	-32.67	4295	20231031	14.90	7330	-32.67	20240219	4410	11.90	20240909	7330	-32.67	20240219	4295	14.90	20231031	2.15	N	100790	1000	550 억	393156	N	N	1329	N	N
127	20241010	100750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4980	-5	5	-0.10	25233845	5063	15.32	4990	5000	4970	6480	3490	4985	4983.97	0.74	-3528	5041	5012	4981	4952	4921	4997	4937	550	1495	1000	3480	5	1	53124634	2646	10.90	0.77	12	0.01	457.00	6503.00	7330	20240219	-32.06	4295	20231031	15.95	7330	-32.06	20240219	4410	12.93	20240909	7330	-32.06	20240219	4295	15.95	20231031	2.15	N	100790	1000	550 억	393156	N	N	1329	N	N
128	20241010	090753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	15	2	0.30	11996630	2406	7.28	4990	5000	4985	6480	3490	4985	4986.13	0.74	-1941	5041	5012	4981	4952	4921	4997	4937	550	1495	1000	3480	10	1	53124634	2656	10.94	0.77	12	0.00	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.15	N	100790	1000	550 억	393156	N	N	1329	N	N
129	20241008	160746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4985	-25	5	-0.50	153994835	30952	39.55	4995	5010	4950	6510	3510	5010	4975.28	0.75	-6824	5180	5095	5035	4950	4890	5065	4920	550	1500	1000	3500	5	1	53124634	2648	10.91	0.77	12	0.06	457.00	6503.00	7330	20240219	-31.99	4295	20231031	16.07	7330	-31.99	20240219	4410	13.04	20240909	7330	-31.99	20240219	4295	16.07	20231031	2.13	N	100790	1000	550 억	399979	N	N	1329	N	N
130	20241008	150751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4985	-25	5	-0.50	134276125	26997	34.50	4995	5010	4950	6510	3510	5010	4973.74	0.75	-5967	5180	5095	5035	4950	4890	5065	4920	550	1500	1000	3500	5	1	53124634	2648	10.91	0.77	12	0.05	457.00	6503.00	7330	20240219	-31.99	4295	20231031	16.07	7330	-31.99	20240219	4410	13.04	20240909	7330	-31.99	20240219	4295	16.07	20231031	2.13	N	100790	1000	550 억	399979	N	N	1283	N	N
131	20241008	140748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4995	-15	5	-0.30	116992415	23524	30.06	4995	5010	4950	6510	3510	5010	4973.32	0.75	-5307	5180	5095	5035	4950	4890	5065	4920	550	1500	1000	3500	5	1	53124634	2654	10.93	0.77	12	0.04	457.00	6503.00	7330	20240219	-31.86	4295	20231031	16.30	7330	-31.86	20240219	4410	13.27	20240909	7330	-31.86	20240219	4295	16.30	20231031	2.13	N	100790	1000	550 억	399979	N	N	1283	N	N
132	20241008	130747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4990	-20	5	-0.40	108378395	21795	27.85	4995	5010	4950	6510	3510	5010	4972.63	0.75	-5306	5180	5095	5035	4950	4890	5065	4920	550	1500	1000	3500	5	1	53124634	2651	10.92	0.77	12	0.04	457.00	6503.00	7330	20240219	-31.92	4295	20231031	16.18	7330	-31.92	20240219	4410	13.15	20240909	7330	-31.92	20240219	4295	16.18	20231031	2.13	N	100790	1000	550 억	399979	N	N	1283	N	N
133	20241008	120748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4985	-25	5	-0.50	97416165	19590	25.03	4995	5010	4950	6510	3510	5010	4972.75	0.75	-5401	5180	5095	5035	4950	4890	5065	4920	550	1500	1000	3500	5	1	53124634	2648	10.91	0.77	12	0.04	457.00	6503.00	7330	20240219	-31.99	4295	20231031	16.07	7330	-31.99	20240219	4410	13.04	20240909	7330	-31.99	20240219	4295	16.07	20231031	2.13	N	100790	1000	550 억	399979	N	N	1283	N	N
134	20241008	110746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-10	5	-0.20	88399840	17778	22.72	4995	5010	4950	6510	3510	5010	4972.43	0.75	-4928	5180	5095	5035	4950	4890	5065	4920	550	1500	1000	3500	10	1	53124634	2656	10.94	0.77	12	0.03	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.13	N	100790	1000	550 억	399979	N	N	1283	N	N
135	20241008	100749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-10	5	-0.20	40646150	8170	10.44	4995	5010	4950	6510	3510	5010	4975.05	0.75	-4983	5180	5095	5035	4950	4890	5065	4920	550	1500	1000	3500	10	1	53124634	2656	10.94	0.77	12	0.02	457.00	6503.00	7330	20240219	-31.79	4295	20231031	16.41	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4295	16.41	20231031	2.13	N	100790	1000	550 억	399979	N	N	1283	N	N
136	20241008	090747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4990	-20	5	-0.40	1226575	246	0.31	4995	4995	4960	6510	3510	5010	4986.08	0.75	-239	5180	5095	5035	4950	4890	5065	4920	550	1500	1000	3500	5	1	53124634	2651	10.92	0.77	12	0.00	457.00	6503.00	7330	20240219	-31.92	4295	20231031	16.18	7330	-31.92	20240219	4410	13.15	20240909	7330	-31.92	20240219	4295	16.18	20231031	2.13	N	100790	1000	550 억	399979	N	N	1283	N	N
137	20241007	160752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	-110	5	-2.15	392807005	78262	209.20	5120	5120	4975	6650	3590	5120	5019.13	0.75	-2320	5320	5220	5140	5040	4960	5180	5000	550	1530	1000	3580	10	1	53124634	2662	10.96	0.77	12	0.15	457.00	6503.00	7330	20240219	-31.65	4295	20231031	16.65	7330	-31.65	20240219	4410	13.61	20240909	7330	-31.65	20240219	4295	16.65	20231031	2.12	N	100790	1000	550 억	398813	N	N	1283	N	N
138	20241007	150723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4975	-145	5	-2.83	343113635	68327	182.64	5120	5120	4975	6650	3590	5120	5021.64	0.75	-270	5320	5220	5140	5040	4960	5180	5000	550	1530	1000	3580	5	1	53124634	2643	10.89	0.77	12	0.13	457.00	6503.00	7330	20240219	-32.13	4295	20231031	15.83	7330	-32.13	20240219	4410	12.81	20240909	7330	-32.13	20240219	4295	15.83	20231031	2.12	N	100790	1000	550 억	398813	N	N	1079	N	N
139	20241007	140752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5020	-100	5	-1.95	262099130	52107	139.28	5120	5120	5000	6650	3590	5120	5030.02	0.75	645	5320	5220	5140	5040	4960	5180	5000	550	1530	1000	3580	10	1	53124634	2667	10.98	0.77	12	0.10	457.00	6503.00	7330	20240219	-31.51	4295	20231031	16.88	7330	-31.51	20240219	4410	13.83	20240909	7330	-31.51	20240219	4295	16.88	20231031	2.12	N	100790	1000	550 억	398813	N	N	1079	N	N
140	20241007	130722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5030	-90	5	-1.76	243499370	48414	129.41	5120	5120	5000	6650	3590	5120	5029.52	0.75	1302	5320	5220	5140	5040	4960	5180	5000	550	1530	1000	3580	10	1	53124634	2672	11.01	0.77	12	0.09	457.00	6503.00	7330	20240219	-31.38	4295	20231031	17.11	7330	-31.38	20240219	4410	14.06	20240909	7330	-31.38	20240219	4295	17.11	20231031	2.12	N	100790	1000	550 억	398813	N	N	1079	N	N
141	20241007	120757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	-60	5	-1.17	202226190	40195	107.44	5120	5120	5000	6650	3590	5120	5031.13	0.75	-473	5320	5220	5140	5040	4960	5180	5000	550	1530	1000	3580	10	1	53124634	2688	11.07	0.78	12	0.08	457.00	6503.00	7330	20240219	-30.97	4295	20231031	17.81	7330	-30.97	20240219	4410	14.74	20240909	7330	-30.97	20240219	4295	17.81	20231031	2.12	N	100790	1000	550 억	398813	N	N	1079	N	N
142	20241007	110712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5080	-40	5	-0.78	33384370	6582	17.59	5120	5120	5050	6650	3590	5120	5072.07	0.75	-1281	5320	5220	5140	5040	4960	5180	5000	550	1530	1000	3580	10	1	53124634	2699	11.12	0.78	12	0.01	457.00	6503.00	7330	20240219	-30.70	4295	20231031	18.28	7330	-30.70	20240219	4410	15.19	20240909	7330	-30.70	20240219	4295	18.28	20231031	2.12	N	100790	1000	550 억	398813	N	N	1079	N	N
143	20241007	100713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5070	-50	5	-0.98	25486530	5024	13.43	5120	5120	5050	6650	3590	5120	5072.96	0.75	-1409	5320	5220	5140	5040	4960	5180	5000	550	1530	1000	3580	10	1	53124634	2693	11.09	0.78	12	0.01	457.00	6503.00	7330	20240219	-30.83	4295	20231031	18.04	7330	-30.83	20240219	4410	14.97	20240909	7330	-30.83	20240219	4295	18.04	20231031	2.12	N	100790	1000	550 억	398813	N	N	1079	N	N
144	20241007	090746	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5100	-20	5	-0.39	7552810	1484	3.97	5120	5120	5060	6650	3590	5120	5089.49	0.75	-1255	5320	5220	5140	5040	4960	5180	5000	550	1530	1000	3580	10	1	53124634	2709	11.16	0.78	12	0.00	457.00	6503.00	7330	20240219	-30.42	4295	20231031	18.74	7330	-30.42	20240219	4410	15.65	20240909	7330	-30.42	20240219	4295	18.74	20231031	2.12	N	100790	1000	550 억	398813	N	N	1079	N	N
145	20241004	160652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5120	-110	5	-2.10	191717740	37410	162.38	5220	5240	5060	6790	3670	5230	5124.77	0.75	-2147	5356	5292	5186	5122	5016	5240	5070	550	1560	1000	3660	10	1	53124634	2720	11.20	0.79	12	0.07	457.00	6503.00	7330	20240219	-30.15	4295	20231031	19.21	7330	-30.15	20240219	4410	16.10	20240909	7330	-30.15	20240219	4295	19.21	20231031	2.18	N	100790	1000	550 억	400975	N	N	1079	N	N
146	20241004	150701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-100	5	-1.91	134865790	26258	113.97	5220	5240	5100	6790	3670	5230	5136.18	0.75	-1717	5356	5292	5186	5122	5016	5240	5070	550	1560	1000	3660	10	1	53124634	2725	11.23	0.79	12	0.05	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4410	16.33	20240909	7330	-30.01	20240219	4295	19.44	20231031	2.18	N	100790	1000	550 억	400975	N	N	633	N	N
147	20241004	140659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-100	5	-1.91	130257340	25360	110.07	5220	5240	5100	6790	3670	5230	5136.33	0.75	-1634	5356	5292	5186	5122	5016	5240	5070	550	1560	1000	3660	10	1	53124634	2725	11.23	0.79	12	0.05	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4410	16.33	20240909	7330	-30.01	20240219	4295	19.44	20231031	2.18	N	100790	1000	550 억	400975	N	N	633	N	N
148	20241004	130659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-100	5	-1.91	113166940	22026	95.60	5220	5240	5100	6790	3670	5230	5137.88	0.75	579	5356	5292	5186	5122	5016	5240	5070	550	1560	1000	3660	10	1	53124634	2725	11.23	0.79	12	0.04	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4410	16.33	20240909	7330	-30.01	20240219	4295	19.44	20231031	2.18	N	100790	1000	550 억	400975	N	N	633	N	N
149	20241004	120658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-90	5	-1.72	110622200	21529	93.45	5220	5240	5100	6790	3670	5230	5138.29	0.75	1061	5356	5292	5186	5122	5016	5240	5070	550	1560	1000	3660	10	1	53124634	2731	11.25	0.79	12	0.04	457.00	6503.00	7330	20240219	-29.88	4295	20231031	19.67	7330	-29.88	20240219	4410	16.55	20240909	7330	-29.88	20240219	4295	19.67	20231031	2.18	N	100790	1000	550 억	400975	N	N	633	N	N
150	20241004	110653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5140	-90	5	-1.72	89004230	17307	75.12	5220	5240	5100	6790	3670	5230	5142.67	0.75	1128	5356	5292	5186	5122	5016	5240	5070	550	1560	1000	3660	10	1	53124634	2731	11.25	0.79	12	0.03	457.00	6503.00	7330	20240219	-29.88	4295	20231031	19.67	7330	-29.88	20240219	4410	16.55	20240909	7330	-29.88	20240219	4295	19.67	20231031	2.18	N	100790	1000	550 억	400975	N	N	633	N	N
151	20241004	100654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	-60	5	-1.15	29580400	5722	24.84	5220	5240	5140	6790	3670	5230	5169.59	0.75	767	5356	5292	5186	5122	5016	5240	5070	550	1560	1000	3660	10	1	53124634	2747	11.31	0.80	12	0.01	457.00	6503.00	7330	20240219	-29.47	4295	20231031	20.37	7330	-29.47	20240219	4410	17.23	20240909	7330	-29.47	20240219	4295	20.37	20231031	2.18	N	100790	1000	550 억	400975	N	N	633	N	N
152	20241004	090654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5240	10	2	0.19	1605540	307	1.33	5220	5240	5200	6790	3670	5230	5229.77	0.75	-289	5356	5292	5186	5122	5016	5240	5070	550	1560	1000	3660	10	1	53124634	2784	11.47	0.81	12	0.00	457.00	6503.00	7330	20240219	-28.51	4295	20231031	22.00	7330	-28.51	20240219	4410	18.82	20240909	7330	-28.51	20240219	4295	22.00	20231031	2.18	N	100790	1000	550 억	400975	N	N	633	N	N
153	20241002	160651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5230	-20	5	-0.38	118753360	23034	126.18	5250	5250	5080	6820	3680	5250	5155.57	0.75	-8743	5343	5296	5233	5186	5123	5265	5155	550	1570	1000	3670	10	1	53124634	2778	11.44	0.80	12	0.04	457.00	6503.00	7330	20240219	-28.65	4295	20231031	21.77	7330	-28.65	20240219	4410	18.59	20240909	7330	-28.65	20240219	4295	21.77	20231031	2.17	N	100790	1000	550 억	400991	N	N	633	N	N
154	20241002	150701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	-70	5	-1.33	89365150	17399	95.31	5250	5250	5080	6820	3680	5250	5136.22	0.75	-7295	5343	5296	5233	5186	5123	5265	5155	550	1570	1000	3670	10	1	53124634	2752	11.33	0.80	12	0.03	457.00	6503.00	7330	20240219	-29.33	4295	20231031	20.61	7330	-29.33	20240219	4410	17.46	20240909	7330	-29.33	20240219	4295	20.61	20231031	2.17	N	100790	1000	550 억	400991	N	N	84	N	N
155	20241002	140659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	-90	5	-1.71	78616990	15319	83.92	5250	5250	5080	6820	3680	5250	5131.99	0.75	-6744	5343	5296	5233	5186	5123	5265	5155	550	1570	1000	3670	10	1	53124634	2741	11.29	0.79	12	0.03	457.00	6503.00	7330	20240219	-29.60	4295	20231031	20.14	7330	-29.60	20240219	4410	17.01	20240909	7330	-29.60	20240219	4295	20.14	20231031	2.17	N	100790	1000	550 억	400991	N	N	84	N	N
156	20241002	130651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5130	-120	5	-2.29	78611830	15318	83.91	5250	5250	5080	6820	3680	5250	5131.99	0.75	-6744	5343	5296	5233	5186	5123	5265	5155	550	1570	1000	3670	10	1	53124634	2725	11.23	0.79	12	0.03	457.00	6503.00	7330	20240219	-30.01	4295	20231031	19.44	7330	-30.01	20240219	4410	16.33	20240909	7330	-30.01	20240219	4295	19.44	20231031	2.17	N	100790	1000	550 억	400991	N	N	84	N	N
157	20241002	120650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5170	-80	5	-1.52	73449110	14317	78.43	5250	5250	5080	6820	3680	5250	5130.20	0.75	-6667	5343	5296	5233	5186	5123	5265	5155	550	1570	1000	3670	10	1	53124634	2747	11.31	0.80	12	0.03	457.00	6503.00	7330	20240219	-29.47	4295	20231031	20.37	7330	-29.47	20240219	4410	17.23	20240909	7330	-29.47	20240219	4295	20.37	20231031	2.17	N	100790	1000	550 억	400991	N	N	84	N	N
158	20241002	110643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5160	-90	5	-1.71	62960230	12284	67.29	5250	5250	5080	6820	3680	5250	5125.39	0.75	-5805	5343	5296	5233	5186	5123	5265	5155	550	1570	1000	3670	10	1	53124634	2741	11.29	0.79	12	0.02	457.00	6503.00	7330	20240219	-29.60	4295	20231031	20.14	7330	-29.60	20240219	4410	17.01	20240909	7330	-29.60	20240219	4295	20.14	20231031	2.17	N	100790	1000	550 억	400991	N	N	84	N	N
159	20241002	100641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5200	-50	5	-0.95	9167840	1769	9.69	5250	5250	5160	6820	3680	5250	5182.50	0.75	-955	5343	5296	5233	5186	5123	5265	5155	550	1570	1000	3670	10	1	53124634	2762	11.38	0.80	12	0.00	457.00	6503.00	7330	20240219	-29.06	4295	20231031	21.07	7330	-29.06	20240219	4410	17.91	20240909	7330	-29.06	20240219	4295	21.07	20231031	2.17	N	100790	1000	550 억	400991	N	N	84	N	N
160	20241002	090640	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5180	-70	5	-1.33	4168240	802	4.39	5250	5250	5180	6820	3680	5250	5197.31	0.75	-604	5343	5296	5233	5186	5123	5265	5155	550	1570	1000	3670	10	1	53124634	2752	11.33	0.80	12	0.00	457.00	6503.00	7330	20240219	-29.33	4295	20231031	20.61	7330	-29.33	20240219	4410	17.46	20240909	7330	-29.33	20240219	4295	20.61	20231031	2.17	N	100790	1000	550 억	400991	N	N	84	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History