KissMeData/204620/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160941	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	180	2	3.35	18273694440	3266720	190.18	5490	5740	5480	6980	3760	5370	5593.94	9.13	-276142	5770	5570	5220	5020	4670	5670	5120	280	1610	500	3320	10	1	56047109	3111	-26.06	3.40	12	5.83	-213.00	1630.00	7430	20230921	-25.30	2300	20221104	141.30	7430	-25.30	20230921	2685	106.70	20230316	7430	-25.30	20230921	2300	141.30	20221104	2.38	N	204620	500	280 억	5114959	N	N	31	N	N
3	20231031	150951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	170	2	3.17	17852145050	3190790	185.76	5490	5740	5480	6980	3760	5370	5594.90	9.13	-268679	5770	5570	5220	5020	4670	5670	5120	280	1610	500	3320	10	1	56047109	3105	-26.01	3.40	12	5.69	-213.00	1630.00	7430	20230921	-25.44	2300	20221104	140.87	7430	-25.44	20230921	2685	106.33	20230316	7430	-25.44	20230921	2300	140.87	20221104	2.38	N	204620	500	280 억	5114959	N	N	22	N	N
4	20231031	140958	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	210	2	3.91	16254723000	2904390	169.09	5490	5740	5480	6980	3760	5370	5596.60	9.13	-223450	5770	5570	5220	5020	4670	5670	5120	280	1610	500	3320	10	1	56047109	3127	-26.20	3.42	12	5.18	-213.00	1630.00	7430	20230921	-24.90	2300	20221104	142.61	7430	-24.90	20230921	2685	107.82	20230316	7430	-24.90	20230921	2300	142.61	20221104	2.38	N	204620	500	280 억	5114959	N	N	22	N	N
5	20231031	130951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	240	2	4.47	15095929610	2696608	156.99	5490	5740	5480	6980	3760	5370	5598.12	9.13	-150450	5770	5570	5220	5020	4670	5670	5120	280	1610	500	3320	10	1	56047109	3144	-26.34	3.44	12	4.81	-213.00	1630.00	7430	20230921	-24.50	2300	20221104	143.91	7430	-24.50	20230921	2685	108.94	20230316	7430	-24.50	20230921	2300	143.91	20221104	2.38	N	204620	500	280 억	5114959	N	N	22	N	N
6	20231031	120950	57	100.00	KOSDAQ	금융	N	N	N	N	N	5630	260	2	4.84	14100898620	2519107	146.66	5490	5740	5480	6980	3760	5370	5597.58	9.13	-101638	5770	5570	5220	5020	4670	5670	5120	280	1610	500	3320	10	1	56047109	3155	-26.43	3.45	12	4.49	-213.00	1630.00	7430	20230921	-24.23	2300	20221104	144.78	7430	-24.23	20230921	2685	109.68	20230316	7430	-24.23	20230921	2300	144.78	20221104	2.38	N	204620	500	280 억	5114959	N	N	22	N	N
7	20231031	111016	57	100.00	KOSDAQ	금융	N	N	N	N	N	5600	230	2	4.28	13126051720	2345586	136.55	5490	5740	5480	6980	3760	5370	5596.07	9.13	-71384	5770	5570	5220	5020	4670	5670	5120	280	1610	500	3320	10	1	56047109	3139	-26.29	3.44	12	4.19	-213.00	1630.00	7430	20230921	-24.63	2300	20221104	143.48	7430	-24.63	20230921	2685	108.57	20230316	7430	-24.63	20230921	2300	143.48	20221104	2.38	N	204620	500	280 억	5114959	N	N	22	N	N
8	20231031	100958	57	100.00	KOSDAQ	금융	N	N	N	N	N	5660	290	2	5.40	9876360300	1768752	102.97	5490	5700	5480	6980	3760	5370	5583.80	9.13	-79225	5770	5570	5220	5020	4670	5670	5120	280	1610	500	3320	10	1	56047109	3172	-26.57	3.47	12	3.16	-213.00	1630.00	7430	20230921	-23.82	2300	20221104	146.09	7430	-23.82	20230921	2685	110.80	20230316	7430	-23.82	20230921	2300	146.09	20221104	2.38	N	204620	500	280 억	5114959	N	N	22	N	N
9	20231031	090958	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	150	2	2.79	2767546620	499338	29.07	5490	5630	5480	6980	3760	5370	5542.43	9.13	-38626	5770	5570	5220	5020	4670	5670	5120	280	1610	500	3320	10	1	56047109	3094	-25.92	3.39	12	0.89	-213.00	1630.00	7430	20230921	-25.71	2300	20221104	140.00	7430	-25.71	20230921	2685	105.59	20230316	7430	-25.71	20230921	2300	140.00	20221104	2.38	N	204620	500	280 억	5114959	N	N	22	N	N
10	20231030	160940	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	350	2	6.97	8804871970	1703400	209.62	5000	5420	4870	6520	3520	5020	5168.71	8.96	149861	5566	5292	5146	4872	4726	5220	4800	280	1500	500	3110	10	1	56047109	3010	-25.21	3.29	12	3.04	-213.00	1630.00	7430	20230921	-27.73	2300	20221104	133.48	7430	-27.73	20230921	2685	100.00	20230316	7430	-27.73	20230921	2300	133.48	20221104	2.62	N	204620	500	280 억	5023075	N	N	22	N	N
11	20231030	150920	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	320	2	6.37	8500969240	1646547	202.63	5000	5420	4870	6520	3520	5020	5162.91	8.96	138844	5566	5292	5146	4872	4726	5220	4800	280	1500	500	3110	10	1	56047109	2993	-25.07	3.28	12	2.94	-213.00	1630.00	7430	20230921	-28.13	2300	20221104	132.17	7430	-28.13	20230921	2685	98.88	20230316	7430	-28.13	20230921	2300	132.17	20221104	2.62	N	204620	500	280 억	5023075	N	N	33	N	N
12	20231030	140918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	270	2	5.38	6092050770	1195465	147.12	5000	5290	4870	6520	3520	5020	5095.97	8.96	185597	5566	5292	5146	4872	4726	5220	4800	280	1500	500	3110	10	1	56047109	2965	-24.84	3.25	12	2.13	-213.00	1630.00	7430	20230921	-28.80	2300	20221104	130.00	7430	-28.80	20230921	2685	97.02	20230316	7430	-28.80	20230921	2300	130.00	20221104	2.62	N	204620	500	280 억	5023075	N	N	33	N	N
13	20231030	130920	57	100.00	KOSDAQ	금융	N	N	N	N	N	5220	200	2	3.98	5066041800	1000598	123.14	5000	5280	4870	6520	3520	5020	5063.01	8.96	213114	5566	5292	5146	4872	4726	5220	4800	280	1500	500	3110	10	1	56047109	2926	-24.51	3.20	12	1.79	-213.00	1630.00	7430	20230921	-29.74	2300	20221104	126.96	7430	-29.74	20230921	2685	94.41	20230316	7430	-29.74	20230921	2300	126.96	20221104	2.62	N	204620	500	280 억	5023075	N	N	33	N	N
14	20231030	120913	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	120	2	2.39	4073624760	810563	99.75	5000	5210	4870	6520	3520	5020	5025.67	8.96	207252	5566	5292	5146	4872	4726	5220	4800	280	1500	500	3110	10	1	56047109	2881	-24.13	3.15	12	1.45	-213.00	1630.00	7430	20230921	-30.82	2300	20221104	123.48	7430	-30.82	20230921	2685	91.43	20230316	7430	-30.82	20230921	2300	123.48	20221104	2.62	N	204620	500	280 억	5023075	N	N	33	N	N
15	20231030	110914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	120	2	2.39	3240732620	649485	79.93	5000	5140	4870	6520	3520	5020	4989.70	8.96	183496	5566	5292	5146	4872	4726	5220	4800	280	1500	500	3110	10	1	56047109	2881	-24.13	3.15	12	1.16	-213.00	1630.00	7430	20230921	-30.82	2300	20221104	123.48	7430	-30.82	20230921	2685	91.43	20230316	7430	-30.82	20230921	2300	123.48	20221104	2.62	N	204620	500	280 억	5023075	N	N	33	N	N
16	20231030	100912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	30	2	0.60	2393364720	482691	59.40	5000	5070	4870	6520	3520	5020	4958.38	8.96	176031	5566	5292	5146	4872	4726	5220	4800	280	1500	500	3110	10	1	56047109	2830	-23.71	3.10	12	0.86	-213.00	1630.00	7430	20230921	-32.03	2300	20221104	119.57	7430	-32.03	20230921	2685	88.08	20230316	7430	-32.03	20230921	2300	119.57	20221104	2.62	N	204620	500	280 억	5023075	N	N	33	N	N
17	20231030	090909	57	100.00	KOSDAQ	금융	N	N	N	N	N	4945	-75	5	-1.49	632585225	128454	15.81	5000	5000	4870	6520	3520	5020	4924.60	8.96	35849	5566	5292	5146	4872	4726	5220	4800	280	1500	500	3110	5	1	56047109	2772	-23.22	3.03	12	0.23	-213.00	1630.00	7430	20230921	-33.45	2300	20221104	115.00	7430	-33.45	20230921	2685	84.17	20230316	7430	-33.45	20230921	2300	115.00	20221104	2.62	N	204620	500	280 억	5023075	N	N	33	N	N
18	20231027	160839	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-210	5	-4.02	4081507690	799437	67.07	5300	5420	5000	6790	3670	5230	5106.13	8.96	-119277	5450	5340	5240	5130	5030	5395	5185	280	1560	500	3240	10	1	56047109	2814	-23.57	3.08	12	1.43	-213.00	1630.00	7430	20230921	-32.44	2300	20221104	118.26	7430	-32.44	20230921	2685	86.96	20230316	7430	-32.44	20230921	2300	118.26	20221104	2.49	N	204620	500	280 억	5019765	N	N	33	N	N
19	20231027	150912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-160	5	-3.06	3814578970	746350	62.62	5300	5420	5000	6790	3670	5230	5110.98	8.96	-121439	5450	5340	5240	5130	5030	5395	5185	280	1560	500	3240	10	1	56047109	2842	-23.80	3.11	12	1.33	-213.00	1630.00	7430	20230921	-31.76	2300	20221104	120.43	7430	-31.76	20230921	2685	88.83	20230316	7430	-31.76	20230921	2300	120.43	20221104	2.49	N	204620	500	280 억	5019765	N	N	359	N	N
20	20231027	140910	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-190	5	-3.63	3447388210	673541	56.51	5300	5420	5000	6790	3670	5230	5118.30	8.96	-112617	5450	5340	5240	5130	5030	5395	5185	280	1560	500	3240	10	1	56047109	2825	-23.66	3.09	12	1.20	-213.00	1630.00	7430	20230921	-32.17	2300	20221104	119.13	7430	-32.17	20230921	2685	87.71	20230316	7430	-32.17	20230921	2300	119.13	20221104	2.49	N	204620	500	280 억	5019765	N	N	359	N	N
21	20231027	130901	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-200	5	-3.82	2967149020	578012	48.49	5300	5420	5020	6790	3670	5230	5133.37	8.96	-95552	5450	5340	5240	5130	5030	5395	5185	280	1560	500	3240	10	1	56047109	2819	-23.62	3.09	12	1.03	-213.00	1630.00	7430	20230921	-32.30	2300	20221104	118.70	7430	-32.30	20230921	2685	87.34	20230316	7430	-32.30	20230921	2300	118.70	20221104	2.49	N	204620	500	280 억	5019765	N	N	359	N	N
22	20231027	120914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-140	5	-2.68	2332730770	452511	37.96	5300	5420	5080	6790	3670	5230	5155.08	8.96	-67299	5450	5340	5240	5130	5030	5395	5185	280	1560	500	3240	10	1	56047109	2853	-23.90	3.12	12	0.81	-213.00	1630.00	7430	20230921	-31.49	2300	20221104	121.30	7430	-31.49	20230921	2685	89.57	20230316	7430	-31.49	20230921	2300	121.30	20221104	2.49	N	204620	500	280 억	5019765	N	N	359	N	N
23	20231027	110920	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	-60	5	-1.15	1651141590	319291	26.79	5300	5420	5080	6790	3670	5230	5171.28	8.96	-94045	5450	5340	5240	5130	5030	5395	5185	280	1560	500	3240	10	1	56047109	2898	-24.27	3.17	12	0.57	-213.00	1630.00	7430	20230921	-30.42	2300	20221104	124.78	7430	-30.42	20230921	2685	92.55	20230316	7430	-30.42	20230921	2300	124.78	20221104	2.49	N	204620	500	280 억	5019765	N	N	359	N	N
24	20231027	100909	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-110	5	-2.10	1233334440	238406	20.00	5300	5420	5080	6790	3670	5230	5173.25	8.96	-92099	5450	5340	5240	5130	5030	5395	5185	280	1560	500	3240	10	1	56047109	2870	-24.04	3.14	12	0.43	-213.00	1630.00	7430	20230921	-31.09	2300	20221104	122.61	7430	-31.09	20230921	2685	90.69	20230316	7430	-31.09	20230921	2300	122.61	20221104	2.49	N	204620	500	280 억	5019765	N	N	359	N	N
25	20231027	090908	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	0	3	0.00	142568910	27116	2.27	5300	5300	5210	6790	3670	5230	5257.74	8.96	-13958	5450	5340	5240	5130	5030	5395	5185	280	1560	500	3240	10	1	56047109	2931	-24.55	3.21	12	0.05	-213.00	1630.00	7430	20230921	-29.61	2300	20221104	127.39	7430	-29.61	20230921	2685	94.79	20230316	7430	-29.61	20230921	2300	127.39	20221104	2.49	N	204620	500	280 억	5019765	N	N	359	N	N
26	20231026	160856	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	-200	5	-3.68	6245732230	1189969	57.08	5190	5350	5140	7050	3810	5430	5248.64	9.19	-47996	5783	5606	5403	5226	5023	5695	5315	280	1620	500	3360	10	1	56047109	2931	-24.55	3.21	12	2.12	-213.00	1630.00	7430	20230921	-29.61	2300	20221104	127.39	7430	-29.61	20230921	2685	94.79	20230316	7430	-29.61	20230921	2300	127.39	20221104	2.43	N	204620	500	280 억	5149115	N	N	359	N	N
27	20231026	150857	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	-170	5	-3.13	6009469530	1145001	54.92	5190	5350	5140	7050	3810	5430	5248.39	9.19	-39223	5783	5606	5403	5226	5023	5695	5315	280	1620	500	3360	10	1	56047109	2948	-24.69	3.23	12	2.04	-213.00	1630.00	7430	20230921	-29.21	2300	20221104	128.70	7430	-29.21	20230921	2685	95.90	20230316	7430	-29.21	20230921	2300	128.70	20221104	2.43	N	204620	500	280 억	5149115	N	N	7289	N	N
28	20231026	140858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	-200	5	-3.68	5196981270	990602	47.52	5190	5350	5140	7050	3810	5430	5246.23	9.19	-39301	5783	5606	5403	5226	5023	5695	5315	280	1620	500	3360	10	1	56047109	2931	-24.55	3.21	12	1.77	-213.00	1630.00	7430	20230921	-29.61	2300	20221104	127.39	7430	-29.61	20230921	2685	94.79	20230316	7430	-29.61	20230921	2300	127.39	20221104	2.43	N	204620	500	280 억	5149115	N	N	7289	N	N
29	20231026	130857	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	-150	5	-2.76	4263943730	811717	38.94	5190	5350	5140	7050	3810	5430	5252.93	9.19	-132056	5783	5606	5403	5226	5023	5695	5315	280	1620	500	3360	10	1	56047109	2959	-24.79	3.24	12	1.45	-213.00	1630.00	7430	20230921	-28.94	2300	20221104	129.57	7430	-28.94	20230921	2685	96.65	20230316	7430	-28.94	20230921	2300	129.57	20221104	2.43	N	204620	500	280 억	5149115	N	N	7289	N	N
30	20231026	120851	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	-250	5	-4.60	3620855860	689780	33.09	5190	5350	5140	7050	3810	5430	5249.21	9.19	-100014	5783	5606	5403	5226	5023	5695	5315	280	1620	500	3360	10	1	56047109	2903	-24.32	3.18	12	1.23	-213.00	1630.00	7430	20230921	-30.28	2300	20221104	125.22	7430	-30.28	20230921	2685	92.92	20230316	7430	-30.28	20230921	2300	125.22	20221104	2.43	N	204620	500	280 억	5149115	N	N	7289	N	N
31	20231026	110904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	-130	5	-2.39	2818792060	536642	25.74	5190	5350	5140	7050	3810	5430	5252.55	9.19	-67569	5783	5606	5403	5226	5023	5695	5315	280	1620	500	3360	10	1	56047109	2970	-24.88	3.25	12	0.96	-213.00	1630.00	7430	20230921	-28.67	2300	20221104	130.43	7430	-28.67	20230921	2685	97.39	20230316	7430	-28.67	20230921	2300	130.43	20221104	2.43	N	204620	500	280 억	5149115	N	N	7289	N	N
32	20231026	100900	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	-170	5	-3.13	2091970660	398556	19.12	5190	5350	5140	7050	3810	5430	5248.74	9.19	-30242	5783	5606	5403	5226	5023	5695	5315	280	1620	500	3360	10	1	56047109	2948	-24.69	3.23	12	0.71	-213.00	1630.00	7430	20230921	-29.21	2300	20221104	128.70	7430	-29.21	20230921	2685	95.90	20230316	7430	-29.21	20230921	2300	128.70	20221104	2.43	N	204620	500	280 억	5149115	N	N	7289	N	N
33	20231026	090858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	-90	5	-1.66	614228490	117568	5.64	5190	5340	5140	7050	3810	5430	5223.92	9.19	35111	5783	5606	5403	5226	5023	5695	5315	280	1620	500	3360	10	1	56047109	2993	-25.07	3.28	12	0.21	-213.00	1630.00	7430	20230921	-28.13	2300	20221104	132.17	7430	-28.13	20230921	2685	98.88	20230316	7430	-28.13	20230921	2300	132.17	20221104	2.43	N	204620	500	280 억	5149115	N	N	7289	N	N
34	20231025	160900	57	100.00	KOSDAQ	금융	N	N	N	N	N	5430	140	2	2.65	11347881390	2077682	203.93	5360	5580	5200	6870	3710	5290	5461.80	9.67	-331715	5606	5447	5191	5032	4776	5527	5112	280	1580	500	3270	10	1	56047109	3043	-25.49	3.33	12	3.71	-213.00	1630.00	7430	20230921	-26.92	2300	20221104	136.09	7430	-26.92	20230921	2685	102.23	20230316	7430	-26.92	20230921	2300	136.09	20221104	2.29	N	204620	500	280 억	5421725	N	N	7289	N	N
35	20231025	150859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	150	2	2.84	11011497110	2015768	197.85	5360	5580	5200	6870	3710	5290	5462.68	9.67	-325379	5606	5447	5191	5032	4776	5527	5112	280	1580	500	3270	10	1	56047109	3049	-25.54	3.34	12	3.60	-213.00	1630.00	7430	20230921	-26.78	2300	20221104	136.52	7430	-26.78	20230921	2685	102.61	20230316	7430	-26.78	20230921	2300	136.52	20221104	2.29	N	204620	500	280 억	5421725	N	N	48	N	N
36	20231025	140853	57	100.00	KOSDAQ	금융	N	N	N	N	N	5560	270	2	5.10	9115409940	1670903	164.00	5360	5570	5200	6870	3710	5290	5455.38	9.67	-210586	5606	5447	5191	5032	4776	5527	5112	280	1580	500	3270	10	1	56047109	3116	-26.10	3.41	12	2.98	-213.00	1630.00	7430	20230921	-25.17	2300	20221104	141.74	7430	-25.17	20230921	2685	107.08	20230316	7430	-25.17	20230921	2300	141.74	20221104	2.29	N	204620	500	280 억	5421725	N	N	48	N	N
37	20231025	130855	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	190	2	3.59	7055858150	1298013	127.40	5360	5550	5200	6870	3710	5290	5435.89	9.67	-164178	5606	5447	5191	5032	4776	5527	5112	280	1580	500	3270	10	1	56047109	3071	-25.73	3.36	12	2.32	-213.00	1630.00	7430	20230921	-26.24	2300	20221104	138.26	7430	-26.24	20230921	2685	104.10	20230316	7430	-26.24	20230921	2300	138.26	20221104	2.29	N	204620	500	280 억	5421725	N	N	48	N	N
38	20231025	120856	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	190	2	3.59	6179733890	1138465	111.74	5360	5550	5200	6870	3710	5290	5428.13	9.67	-159496	5606	5447	5191	5032	4776	5527	5112	280	1580	500	3270	10	1	56047109	3071	-25.73	3.36	12	2.03	-213.00	1630.00	7430	20230921	-26.24	2300	20221104	138.26	7430	-26.24	20230921	2685	104.10	20230316	7430	-26.24	20230921	2300	138.26	20221104	2.29	N	204620	500	280 억	5421725	N	N	48	N	N
39	20231025	110858	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	230	2	4.35	5162124810	953449	93.58	5360	5550	5200	6870	3710	5290	5414.16	9.67	-132953	5606	5447	5191	5032	4776	5527	5112	280	1580	500	3270	10	1	56047109	3094	-25.92	3.39	12	1.70	-213.00	1630.00	7430	20230921	-25.71	2300	20221104	140.00	7430	-25.71	20230921	2685	105.59	20230316	7430	-25.71	20230921	2300	140.00	20221104	2.29	N	204620	500	280 억	5421725	N	N	48	N	N
40	20231025	100859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	150	2	2.84	2635727500	492540	48.34	5360	5470	5200	6870	3710	5290	5351.30	9.67	-51879	5606	5447	5191	5032	4776	5527	5112	280	1580	500	3270	10	1	56047109	3049	-25.54	3.34	12	0.88	-213.00	1630.00	7430	20230921	-26.78	2300	20221104	136.52	7430	-26.78	20230921	2685	102.61	20230316	7430	-26.78	20230921	2300	136.52	20221104	2.29	N	204620	500	280 억	5421725	N	N	48	N	N
41	20231025	090854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	-20	5	-0.38	366865970	69520	6.82	5360	5360	5200	6870	3710	5290	5277.13	9.67	-32708	5606	5447	5191	5032	4776	5527	5112	280	1580	500	3270	10	1	56047109	2954	-24.74	3.23	12	0.12	-213.00	1630.00	7430	20230921	-29.07	2300	20221104	129.13	7430	-29.07	20230921	2685	96.28	20230316	7430	-29.07	20230921	2300	129.13	20221104	2.29	N	204620	500	280 억	5421725	N	N	48	N	N
42	20231024	160836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	240	2	4.75	5233781040	1016550	93.01	5100	5350	4935	6560	3540	5050	5148.49	9.99	-181729	5416	5232	5096	4912	4776	5210	4890	280	1510	500	3130	10	1	56047109	2965	-24.84	3.25	12	1.81	-213.00	1630.00	7430	20230921	-28.80	2300	20221104	130.00	7430	-28.80	20230921	2685	97.02	20230316	7430	-28.80	20230921	2300	130.00	20221104	2.32	N	204620	500	280 억	5597393	N	N	0	N	N
43	20231024	150849	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	210	2	4.16	4434759350	865812	79.22	5100	5260	4935	6560	3540	5050	5122.09	9.99	-126766	5416	5232	5096	4912	4776	5210	4890	280	1510	500	3130	10	1	56047109	2948	-24.69	3.23	12	1.54	-213.00	1630.00	7430	20230921	-29.21	2300	20221104	128.70	7430	-29.21	20230921	2685	95.90	20230316	7430	-29.21	20230921	2300	128.70	20221104	2.32	N	204620	500	280 억	5597393	N	N	0	N	N
44	20231024	140833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	160	2	3.17	3231309050	636067	58.20	5100	5230	4935	6560	3540	5050	5080.14	9.99	-78134	5416	5232	5096	4912	4776	5210	4890	280	1510	500	3130	10	1	56047109	2920	-24.46	3.20	12	1.13	-213.00	1630.00	7430	20230921	-29.88	2300	20221104	126.52	7430	-29.88	20230921	2685	94.04	20230316	7430	-29.88	20230921	2300	126.52	20221104	2.32	N	204620	500	280 억	5597393	N	N	0	N	N
45	20231024	130840	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	70	2	1.39	2594395810	512825	46.92	5100	5230	4935	6560	3540	5050	5059.03	9.99	-68717	5416	5232	5096	4912	4776	5210	4890	280	1510	500	3130	10	1	56047109	2870	-24.04	3.14	12	0.91	-213.00	1630.00	7430	20230921	-31.09	2300	20221104	122.61	7430	-31.09	20230921	2685	90.69	20230316	7430	-31.09	20230921	2300	122.61	20221104	2.32	N	204620	500	280 억	5597393	N	N	0	N	N
46	20231024	120849	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	10	2	0.20	2239474840	443145	40.54	5100	5230	4935	6560	3540	5050	5053.59	9.99	-87831	5416	5232	5096	4912	4776	5210	4890	280	1510	500	3130	10	1	56047109	2836	-23.76	3.10	12	0.79	-213.00	1630.00	7430	20230921	-31.90	2300	20221104	120.00	7430	-31.90	20230921	2685	88.45	20230316	7430	-31.90	20230921	2300	120.00	20221104	2.32	N	204620	500	280 억	5597393	N	N	0	N	N
47	20231024	110843	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-20	5	-0.40	1899726940	376155	34.42	5100	5230	4935	6560	3540	5050	5050.38	9.99	-86747	5416	5232	5096	4912	4776	5210	4890	280	1510	500	3130	10	1	56047109	2819	-23.62	3.09	12	0.67	-213.00	1630.00	7430	20230921	-32.30	2300	20221104	118.70	7430	-32.30	20230921	2685	87.34	20230316	7430	-32.30	20230921	2300	118.70	20221104	2.32	N	204620	500	280 억	5597393	N	N	0	N	N
48	20231024	100835	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-40	5	-0.79	1031815780	201550	18.44	5100	5230	5000	6560	3540	5050	5119.44	9.99	-38620	5416	5232	5096	4912	4776	5210	4890	280	1510	500	3130	10	1	56047109	2808	-23.52	3.07	12	0.36	-213.00	1630.00	7430	20230921	-32.57	2300	20221104	117.83	7430	-32.57	20230921	2685	86.59	20230316	7430	-32.57	20230921	2300	117.83	20221104	2.32	N	204620	500	280 억	5597393	N	N	0	N	N
49	20231024	090843	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	150	2	2.97	286158590	55126	5.04	5100	5230	5100	6560	3540	5050	5191.25	9.99	-4715	5416	5232	5096	4912	4776	5210	4890	280	1510	500	3130	10	1	56047109	2914	-24.41	3.19	12	0.10	-213.00	1630.00	7430	20230921	-30.01	2300	20221104	126.09	7430	-30.01	20230921	2685	93.67	20230316	7430	-30.01	20230921	2300	126.09	20221104	2.32	N	204620	500	280 억	5597393	N	N	0	N	N
50	20231023	160830	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-30	5	-0.59	5555872010	1085629	64.84	5050	5280	4960	6600	3560	5080	5117.76	10.24	-71110	5303	5191	5028	4916	4753	5247	4972	280	1520	500	3140	10	1	56047109	2830	-23.71	3.10	12	1.94	-213.00	1630.00	7430	20230921	-32.03	2300	20221104	119.57	7430	-32.03	20230921	2685	88.08	20230316	7430	-32.03	20230921	2300	119.57	20221104	2.26	N	204620	500	280 억	5740038	N	N	0	N	N
51	20231023	150836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-10	5	-0.20	5446605440	1064028	63.55	5050	5280	4960	6600	3560	5080	5118.86	10.24	-73005	5303	5191	5028	4916	4753	5247	4972	280	1520	500	3140	10	1	56047109	2842	-23.80	3.11	12	1.90	-213.00	1630.00	7430	20230921	-31.76	2300	20221104	120.43	7430	-31.76	20230921	2685	88.83	20230316	7430	-31.76	20230921	2300	120.43	20221104	2.26	N	204620	500	280 억	5740038	N	N	0	N	N
52	20231023	140833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	30	2	0.59	4958797900	968154	57.82	5050	5280	4960	6600	3560	5080	5121.91	10.24	-63100	5303	5191	5028	4916	4753	5247	4972	280	1520	500	3140	10	1	56047109	2864	-23.99	3.13	12	1.73	-213.00	1630.00	7430	20230921	-31.22	2300	20221104	122.17	7430	-31.22	20230921	2685	90.32	20230316	7430	-31.22	20230921	2300	122.17	20221104	2.26	N	204620	500	280 억	5740038	N	N	0	N	N
53	20231023	130840	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	40	2	0.79	4348331880	848509	50.68	5050	5280	4960	6600	3560	5080	5124.67	10.24	-52161	5303	5191	5028	4916	4753	5247	4972	280	1520	500	3140	10	1	56047109	2870	-24.04	3.14	12	1.51	-213.00	1630.00	7430	20230921	-31.09	2300	20221104	122.61	7430	-31.09	20230921	2685	90.69	20230316	7430	-31.09	20230921	2300	122.61	20221104	2.26	N	204620	500	280 억	5740038	N	N	0	N	N
54	20231023	120831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	40	2	0.79	3820436490	745332	44.51	5050	5280	4960	6600	3560	5080	5125.82	10.24	-62539	5303	5191	5028	4916	4753	5247	4972	280	1520	500	3140	10	1	56047109	2870	-24.04	3.14	12	1.33	-213.00	1630.00	7430	20230921	-31.09	2300	20221104	122.61	7430	-31.09	20230921	2685	90.69	20230316	7430	-31.09	20230921	2300	122.61	20221104	2.26	N	204620	500	280 억	5740038	N	N	0	N	N
55	20231023	110828	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	70	2	1.38	3205037230	625625	37.36	5050	5280	4960	6600	3560	5080	5122.94	10.24	-107496	5303	5191	5028	4916	4753	5247	4972	280	1520	500	3140	10	1	56047109	2886	-24.18	3.16	12	1.12	-213.00	1630.00	7430	20230921	-30.69	2300	20221104	123.91	7430	-30.69	20230921	2685	91.81	20230316	7430	-30.69	20230921	2300	123.91	20221104	2.26	N	204620	500	280 억	5740038	N	N	0	N	N
56	20231023	100822	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	70	2	1.38	2458890170	481811	28.78	5050	5280	4960	6600	3560	5080	5103.43	10.24	-80745	5303	5191	5028	4916	4753	5247	4972	280	1520	500	3140	10	1	56047109	2886	-24.18	3.16	12	0.86	-213.00	1630.00	7430	20230921	-30.69	2300	20221104	123.91	7430	-30.69	20230921	2685	91.81	20230316	7430	-30.69	20230921	2300	123.91	20221104	2.26	N	204620	500	280 억	5740038	N	N	0	N	N
57	20231023	090841	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-10	5	-0.20	335981255	66663	3.98	5050	5090	4990	6600	3560	5080	5040.00	10.24	11998	5303	5191	5028	4916	4753	5247	4972	280	1520	500	3140	10	1	56047109	2842	-23.80	3.11	12	0.12	-213.00	1630.00	7430	20230921	-31.76	2300	20221104	120.43	7430	-31.76	20230921	2685	88.83	20230316	7430	-31.76	20230921	2300	120.43	20221104	2.26	N	204620	500	280 억	5740038	N	N	0	N	N
58	20231020	160828	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	20	2	0.40	8352365905	1671896	126.30	5000	5140	4865	6570	3550	5060	4995.61	10.62	-204470	5296	5177	5051	4932	4806	5182	4937	280	1510	500	3130	10	1	56047109	2847	-23.85	3.12	12	2.98	-213.00	1630.00	7430	20230921	-31.63	2300	20221104	120.87	7430	-31.63	20230921	2685	89.20	20230316	7430	-31.63	20230921	2300	120.87	20221104	2.49	N	204620	500	280 억	5953542	N	N	251	N	N
59	20231020	150826	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	20	2	0.40	8139028775	1629897	123.13	5000	5140	4865	6570	3550	5060	4993.58	10.62	-188461	5296	5177	5051	4932	4806	5182	4937	280	1510	500	3130	10	1	56047109	2847	-23.85	3.12	12	2.91	-213.00	1630.00	7430	20230921	-31.63	2300	20221104	120.87	7430	-31.63	20230921	2685	89.20	20230316	7430	-31.63	20230921	2300	120.87	20221104	2.49	N	204620	500	280 억	5953542	N	N	251	N	N
60	20231020	140834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	20	2	0.40	6865076545	1379696	104.23	5000	5140	4865	6570	3550	5060	4975.79	10.62	-54503	5296	5177	5051	4932	4806	5182	4937	280	1510	500	3130	10	1	56047109	2847	-23.85	3.12	12	2.46	-213.00	1630.00	7430	20230921	-31.63	2300	20221104	120.87	7430	-31.63	20230921	2685	89.20	20230316	7430	-31.63	20230921	2300	120.87	20221104	2.49	N	204620	500	280 억	5953542	N	N	251	N	N
61	20231020	130811	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	-110	5	-2.17	5183055495	1047936	79.16	5000	5100	4865	6570	3550	5060	4945.97	10.62	52263	5296	5177	5051	4932	4806	5182	4937	280	1510	500	3130	5	1	56047109	2774	-23.24	3.04	12	1.87	-213.00	1630.00	7430	20230921	-33.38	2300	20221104	115.22	7430	-33.38	20230921	2685	84.36	20230316	7430	-33.38	20230921	2300	115.22	20221104	2.49	N	204620	500	280 억	5953542	N	N	251	N	N
62	20231020	120822	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	-100	5	-1.98	4548377685	919687	69.48	5000	5100	4865	6570	3550	5060	4945.57	10.62	57954	5296	5177	5051	4932	4806	5182	4937	280	1510	500	3130	5	1	56047109	2780	-23.29	3.04	12	1.64	-213.00	1630.00	7430	20230921	-33.24	2300	20221104	115.65	7430	-33.24	20230921	2685	84.73	20230316	7430	-33.24	20230921	2300	115.65	20221104	2.49	N	204620	500	280 억	5953542	N	N	251	N	N
63	20231020	110831	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	-90	5	-1.78	3874625085	783194	59.17	5000	5100	4865	6570	3550	5060	4947.21	10.62	78680	5296	5177	5051	4932	4806	5182	4937	280	1510	500	3130	5	1	56047109	2786	-23.33	3.05	12	1.40	-213.00	1630.00	7430	20230921	-33.11	2300	20221104	116.09	7430	-33.11	20230921	2685	85.10	20230316	7430	-33.11	20230921	2300	116.09	20221104	2.49	N	204620	500	280 억	5953542	N	N	251	N	N
64	20231020	100821	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	-120	5	-2.37	3012970255	607973	45.93	5000	5100	4865	6570	3550	5060	4955.76	10.62	103779	5296	5177	5051	4932	4806	5182	4937	280	1510	500	3130	5	1	56047109	2769	-23.19	3.03	12	1.08	-213.00	1630.00	7430	20230921	-33.51	2300	20221104	114.78	7430	-33.51	20230921	2685	83.99	20230316	7430	-33.51	20230921	2300	114.78	20221104	2.49	N	204620	500	280 억	5953542	N	N	251	N	N
65	20231020	090822	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	-80	5	-1.58	821561910	163640	12.36	5000	5100	4915	6570	3550	5060	5020.54	10.62	-42342	5296	5177	5051	4932	4806	5182	4937	280	1510	500	3130	5	1	56047109	2791	-23.38	3.06	12	0.29	-213.00	1630.00	7430	20230921	-32.97	2300	20221104	116.52	7430	-32.97	20230921	2685	85.47	20230316	7430	-32.97	20230921	2300	116.52	20221104	2.49	N	204620	500	280 억	5953542	N	N	251	N	N
66	20231019	160819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-150	5	-2.88	6679439890	1321084	82.60	5060	5170	4925	6770	3650	5210	5056.02	10.47	-65064	5750	5480	5310	5040	4870	5395	4955	280	1560	500	3230	10	1	56047109	2836	-23.76	3.10	12	2.36	-213.00	1630.00	7430	20230921	-31.90	2300	20221104	120.00	7430	-31.90	20230921	2685	88.45	20230316	7430	-31.90	20230921	2300	120.00	20221104	2.14	N	204620	500	280 억	5867316	N	N	251	N	N
67	20231019	150812	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-180	5	-3.45	5579651090	1101876	68.89	5060	5170	4925	6770	3650	5210	5063.77	10.47	-38108	5750	5480	5310	5040	4870	5395	4955	280	1560	500	3230	10	1	56047109	2819	-23.62	3.09	12	1.97	-213.00	1630.00	7430	20230921	-32.30	2300	20221104	118.70	7430	-32.30	20230921	2685	87.34	20230316	7430	-32.30	20230921	2300	118.70	20221104	2.14	N	204620	500	280 억	5867316	N	N	12	N	N
68	20231019	140823	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-140	5	-2.69	4477268920	883960	55.27	5060	5170	4925	6770	3650	5210	5065.01	10.47	-1556	5750	5480	5310	5040	4870	5395	4955	280	1560	500	3230	10	1	56047109	2842	-23.80	3.11	12	1.58	-213.00	1630.00	7430	20230921	-31.76	2300	20221104	120.43	7430	-31.76	20230921	2685	88.83	20230316	7430	-31.76	20230921	2300	120.43	20221104	2.14	N	204620	500	280 억	5867316	N	N	12	N	N
69	20231019	130814	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-90	5	-1.73	3960966550	782255	48.91	5060	5170	4925	6770	3650	5210	5063.52	10.47	13118	5750	5480	5310	5040	4870	5395	4955	280	1560	500	3230	10	1	56047109	2870	-24.04	3.14	12	1.40	-213.00	1630.00	7430	20230921	-31.09	2300	20221104	122.61	7430	-31.09	20230921	2685	90.69	20230316	7430	-31.09	20230921	2300	122.61	20221104	2.14	N	204620	500	280 억	5867316	N	N	12	N	N
70	20231019	120822	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-160	5	-3.07	3352952440	663039	41.46	5060	5170	4925	6770	3650	5210	5056.95	10.47	28471	5750	5480	5310	5040	4870	5395	4955	280	1560	500	3230	10	1	56047109	2830	-23.71	3.10	12	1.18	-213.00	1630.00	7430	20230921	-32.03	2300	20221104	119.57	7430	-32.03	20230921	2685	88.08	20230316	7430	-32.03	20230921	2300	119.57	20221104	2.14	N	204620	500	280 억	5867316	N	N	12	N	N
71	20231019	110816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-160	5	-3.07	2849596400	563707	35.25	5060	5170	4925	6770	3650	5210	5055.10	10.47	55699	5750	5480	5310	5040	4870	5395	4955	280	1560	500	3230	10	1	56047109	2830	-23.71	3.10	12	1.01	-213.00	1630.00	7430	20230921	-32.03	2300	20221104	119.57	7430	-32.03	20230921	2685	88.08	20230316	7430	-32.03	20230921	2300	119.57	20221104	2.14	N	204620	500	280 억	5867316	N	N	12	N	N
72	20231019	100809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	-100	5	-1.92	2096104440	415733	25.99	5060	5170	4925	6770	3650	5210	5041.95	10.47	26957	5750	5480	5310	5040	4870	5395	4955	280	1560	500	3230	10	1	56047109	2864	-23.99	3.13	12	0.74	-213.00	1630.00	7430	20230921	-31.22	2300	20221104	122.17	7430	-31.22	20230921	2685	90.32	20230316	7430	-31.22	20230921	2300	122.17	20221104	2.14	N	204620	500	280 억	5867316	N	N	12	N	N
73	20231019	090820	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-200	5	-3.84	679574910	136365	8.53	5060	5140	4925	6770	3650	5210	4983.50	10.47	14051	5750	5480	5310	5040	4870	5395	4955	280	1560	500	3230	10	1	56047109	2808	-23.52	3.07	12	0.24	-213.00	1630.00	7430	20230921	-32.57	2300	20221104	117.83	7430	-32.57	20230921	2685	86.59	20230316	7430	-32.57	20230921	2300	117.83	20221104	2.14	N	204620	500	280 억	5867316	N	N	12	N	N
74	20231018	160823	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	-330	5	-5.96	8458412420	1586452	43.87	5480	5580	5140	7200	3880	5540	5331.67	11.00	-278186	6013	5776	5473	5236	4933	5895	5355	279	1660	500	3430	10	1	55852178	2910	-24.46	3.20	12	2.84	-213.00	1630.00	7430	20230921	-29.88	2300	20221104	126.52	7430	-29.88	20230921	2685	94.04	20230316	7430	-29.88	20230921	2300	126.52	20221104	2.10	N	204620	500	279 억	6144973	N	N	12	N	N
75	20231018	150815	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	-330	5	-5.96	7869780020	1474151	40.76	5480	5580	5140	7200	3880	5540	5338.50	11.00	-229016	6013	5776	5473	5236	4933	5895	5355	279	1660	500	3430	10	1	55852178	2910	-24.46	3.20	12	2.64	-213.00	1630.00	7430	20230921	-29.88	2300	20221104	126.52	7430	-29.88	20230921	2685	94.04	20230316	7430	-29.88	20230921	2300	126.52	20221104	2.10	N	204620	500	279 억	6144973	N	N	3	N	N
76	20231018	140802	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	-350	5	-6.32	6745088450	1256929	34.76	5480	5580	5190	7200	3880	5540	5366.31	11.00	-226544	6013	5776	5473	5236	4933	5895	5355	279	1660	500	3430	10	1	55852178	2899	-24.37	3.18	12	2.25	-213.00	1630.00	7430	20230921	-30.15	2300	20221104	125.65	7430	-30.15	20230921	2685	93.30	20230316	7430	-30.15	20230921	2300	125.65	20221104	2.10	N	204620	500	279 억	6144973	N	N	3	N	N
77	20231018	130801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	-270	5	-4.87	6122424680	1137970	31.47	5480	5580	5220	7200	3880	5540	5380.11	11.00	-213024	6013	5776	5473	5236	4933	5895	5355	279	1660	500	3430	10	1	55852178	2943	-24.74	3.23	12	2.04	-213.00	1630.00	7430	20230921	-29.07	2300	20221104	129.13	7430	-29.07	20230921	2685	96.28	20230316	7430	-29.07	20230921	2300	129.13	20221104	2.10	N	204620	500	279 억	6144973	N	N	3	N	N
78	20231018	120816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	-290	5	-5.23	5526054020	1024346	28.33	5480	5580	5250	7200	3880	5540	5394.70	11.00	-215965	6013	5776	5473	5236	4933	5895	5355	279	1660	500	3430	10	1	55852178	2932	-24.65	3.22	12	1.83	-213.00	1630.00	7430	20230921	-29.34	2300	20221104	128.26	7430	-29.34	20230921	2685	95.53	20230316	7430	-29.34	20230921	2300	128.26	20221104	2.10	N	204620	500	279 억	6144973	N	N	3	N	N
79	20231018	110809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	-120	5	-2.17	4237722260	781986	21.62	5480	5580	5310	7200	3880	5540	5419.16	11.00	-92902	6013	5776	5473	5236	4933	5895	5355	279	1660	500	3430	10	1	55852178	3027	-25.45	3.33	12	1.40	-213.00	1630.00	7430	20230921	-27.05	2300	20221104	135.65	7430	-27.05	20230921	2685	101.86	20230316	7430	-27.05	20230921	2300	135.65	20221104	2.10	N	204620	500	279 억	6144973	N	N	3	N	N
80	20231018	100818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	-200	5	-3.61	3371887990	620975	17.17	5480	5580	5310	7200	3880	5540	5429.97	11.00	-77388	6013	5776	5473	5236	4933	5895	5355	279	1660	500	3430	10	1	55852178	2983	-25.07	3.28	12	1.11	-213.00	1630.00	7430	20230921	-28.13	2300	20221104	132.17	7430	-28.13	20230921	2685	98.88	20230316	7430	-28.13	20230921	2300	132.17	20221104	2.10	N	204620	500	279 억	6144973	N	N	3	N	N
81	20231018	090804	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	-130	5	-2.35	405806900	74590	2.06	5480	5480	5390	7200	3880	5540	5440.33	11.00	-26654	6013	5776	5473	5236	4933	5895	5355	279	1660	500	3430	10	1	55852178	3022	-25.40	3.32	12	0.13	-213.00	1630.00	7430	20230921	-27.19	2300	20221104	135.22	7430	-27.19	20230921	2685	101.49	20230316	7430	-27.19	20230921	2300	135.22	20221104	2.10	N	204620	500	279 억	6144973	N	N	3	N	N
82	20231017	160809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	400	2	7.78	19966878890	3598896	360.81	5260	5710	5170	6680	3600	5140	5548.06	11.62	-200351	5326	5232	5066	4972	4806	5280	5020	279	1540	500	3180	10	1	55852178	3094	-26.01	3.40	12	6.44	-213.00	1630.00	7430	20230921	-25.44	2290	20221013	141.92	7430	-25.44	20230921	2685	106.33	20230316	7430	-25.44	20230921	2300	140.87	20221104	1.99	N	204620	500	279 억	6491119	N	N	3	N	N
83	20231017	150815	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	390	2	7.59	19613636790	3535114	354.41	5260	5710	5170	6680	3600	5140	5548.23	11.62	-187657	5326	5232	5066	4972	4806	5280	5020	279	1540	500	3180	10	1	55852178	3089	-25.96	3.39	12	6.33	-213.00	1630.00	7430	20230921	-25.57	2290	20221013	141.48	7430	-25.57	20230921	2685	105.96	20230316	7430	-25.57	20230921	2300	140.43	20221104	1.99	N	204620	500	279 억	6491119	N	N	4770	N	N
84	20231017	140815	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	390	2	7.59	18114186770	3264290	327.26	5260	5710	5170	6680	3600	5140	5549.20	11.62	-130345	5326	5232	5066	4972	4806	5280	5020	279	1540	500	3180	10	1	55852178	3089	-25.96	3.39	12	5.84	-213.00	1630.00	7430	20230921	-25.57	2290	20221013	141.48	7430	-25.57	20230921	2685	105.96	20230316	7430	-25.57	20230921	2300	140.43	20221104	1.99	N	204620	500	279 억	6491119	N	N	4770	N	N
85	20231017	130809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	470	2	9.14	16594173230	2990583	299.82	5260	5710	5170	6680	3600	5140	5548.81	11.62	-103176	5326	5232	5066	4972	4806	5280	5020	279	1540	500	3180	10	1	55852178	3133	-26.34	3.44	12	5.35	-213.00	1630.00	7430	20230921	-24.50	2290	20221013	144.98	7430	-24.50	20230921	2685	108.94	20230316	7430	-24.50	20230921	2300	143.91	20221104	1.99	N	204620	500	279 억	6491119	N	N	4770	N	N
86	20231017	120813	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	450	2	8.75	15718871080	2834237	284.15	5260	5710	5170	6680	3600	5140	5546.07	11.62	-83505	5326	5232	5066	4972	4806	5280	5020	279	1540	500	3180	10	1	55852178	3122	-26.24	3.43	12	5.07	-213.00	1630.00	7430	20230921	-24.76	2290	20221013	144.10	7430	-24.76	20230921	2685	108.19	20230316	7430	-24.76	20230921	2300	143.04	20221104	1.99	N	204620	500	279 억	6491119	N	N	4770	N	N
87	20231017	110804	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	450	2	8.75	14163257040	2557449	256.40	5260	5710	5170	6680	3600	5140	5538.04	11.62	20159	5326	5232	5066	4972	4806	5280	5020	279	1540	500	3180	10	1	55852178	3122	-26.24	3.43	12	4.58	-213.00	1630.00	7430	20230921	-24.76	2290	20221013	144.10	7430	-24.76	20230921	2685	108.19	20230316	7430	-24.76	20230921	2300	143.04	20221104	1.99	N	204620	500	279 억	6491119	N	N	4770	N	N
88	20231017	100758	57	100.00	KOSDAQ	금융	N	N	N	N	N	5650	510	2	9.92	11492579370	2082114	208.74	5260	5710	5170	6680	3600	5140	5519.67	11.62	40194	5326	5232	5066	4972	4806	5280	5020	279	1540	500	3180	10	1	55852178	3156	-26.53	3.47	12	3.73	-213.00	1630.00	7430	20230921	-23.96	2290	20221013	146.72	7430	-23.96	20230921	2685	110.43	20230316	7430	-23.96	20230921	2300	145.65	20221104	1.99	N	204620	500	279 억	6491119	N	N	4770	N	N
89	20231017	090805	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	210	2	4.09	1451316490	273569	27.43	5260	5420	5170	6680	3600	5140	5305.12	11.62	-12332	5326	5232	5066	4972	4806	5280	5020	279	1540	500	3180	10	1	55852178	2988	-25.12	3.28	12	0.49	-213.00	1630.00	7430	20230921	-27.99	2290	20221013	133.62	7430	-27.99	20230921	2685	99.26	20230316	7430	-27.99	20230921	2300	132.61	20221104	1.99	N	204620	500	279 억	6491119	N	N	4770	N	N
90	20231016	160805	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	-10	5	-0.19	4981244410	988458	98.51	5020	5160	4900	6690	3610	5150	5039.30	11.77	-80788	5330	5240	5170	5080	5010	5205	5045	279	1540	500	3190	10	1	55852178	2871	-24.13	3.15	12	1.77	-213.00	1630.00	7430	20230921	-30.82	2290	20221013	124.45	7430	-30.82	20230921	2685	91.43	20230316	7430	-30.82	20230921	2300	123.48	20221104	1.86	N	204620	500	279 억	6572899	N	N	4770	N	N
91	20231016	150805	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	-10	5	-0.19	4669561140	927644	92.45	5020	5150	4900	6690	3610	5150	5033.79	11.77	-36946	5330	5240	5170	5080	5010	5205	5045	279	1540	500	3190	10	1	55852178	2871	-24.13	3.15	12	1.66	-213.00	1630.00	7430	20230921	-30.82	2290	20221013	124.45	7430	-30.82	20230921	2685	91.43	20230316	7430	-30.82	20230921	2300	123.48	20221104	1.86	N	204620	500	279 억	6572899	N	N	296	N	N
92	20231016	140806	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-60	5	-1.17	3766218610	749695	74.72	5020	5120	4900	6690	3610	5150	5023.67	11.77	36397	5330	5240	5170	5080	5010	5205	5045	279	1540	500	3190	10	1	55852178	2843	-23.90	3.12	12	1.34	-213.00	1630.00	7430	20230921	-31.49	2290	20221013	122.27	7430	-31.49	20230921	2685	89.57	20230316	7430	-31.49	20230921	2300	121.30	20221104	1.86	N	204620	500	279 억	6572899	N	N	296	N	N
93	20231016	130800	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-130	5	-2.52	3075351255	612550	61.05	5020	5120	4900	6690	3610	5150	5020.57	11.77	64190	5330	5240	5170	5080	5010	5205	5045	279	1540	500	3190	10	1	55852178	2804	-23.57	3.08	12	1.10	-213.00	1630.00	7430	20230921	-32.44	2290	20221013	119.21	7430	-32.44	20230921	2685	86.96	20230316	7430	-32.44	20230921	2300	118.26	20221104	1.86	N	204620	500	279 억	6572899	N	N	296	N	N
94	20231016	120801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-100	5	-1.94	2738617555	545578	54.37	5020	5120	4900	6690	3610	5150	5019.66	11.77	71461	5330	5240	5170	5080	5010	5205	5045	279	1540	500	3190	10	1	55852178	2821	-23.71	3.10	12	0.98	-213.00	1630.00	7430	20230921	-32.03	2290	20221013	120.52	7430	-32.03	20230921	2685	88.08	20230316	7430	-32.03	20230921	2300	119.57	20221104	1.86	N	204620	500	279 억	6572899	N	N	296	N	N
95	20231016	110757	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-110	5	-2.14	2042157280	407675	40.63	5020	5090	4900	6690	3610	5150	5009.28	11.77	93163	5330	5240	5170	5080	5010	5205	5045	279	1540	500	3190	10	1	55852178	2815	-23.66	3.09	12	0.73	-213.00	1630.00	7430	20230921	-32.17	2290	20221013	120.09	7430	-32.17	20230921	2685	87.71	20230316	7430	-32.17	20230921	2300	119.13	20221104	1.86	N	204620	500	279 억	6572899	N	N	296	N	N
96	20231016	100753	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-130	5	-2.52	1552447455	310109	30.91	5020	5090	4900	6690	3610	5150	5006.13	11.77	80172	5330	5240	5170	5080	5010	5205	5045	279	1540	500	3190	10	1	55852178	2804	-23.57	3.08	12	0.56	-213.00	1630.00	7430	20230921	-32.44	2290	20221013	119.21	7430	-32.44	20230921	2685	86.96	20230316	7430	-32.44	20230921	2300	118.26	20221104	1.86	N	204620	500	279 억	6572899	N	N	296	N	N
97	20231016	090755	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-120	5	-2.33	460106460	92233	9.19	5020	5090	4900	6690	3610	5150	4988.52	11.77	-7340	5330	5240	5170	5080	5010	5205	5045	279	1540	500	3190	10	1	55852178	2809	-23.62	3.09	12	0.17	-213.00	1630.00	7430	20230921	-32.30	2290	20221013	119.65	7430	-32.30	20230921	2685	87.34	20230316	7430	-32.30	20230921	2300	118.70	20221104	1.86	N	204620	500	279 억	6572899	N	N	296	N	N
98	20231012	160818	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	210	2	4.12	8696828880	1657747	94.30	5240	5370	5060	6630	3570	5100	5245.65	12.49	-88869	5580	5340	5170	4930	4760	5255	4845	279	1530	500	3160	10	1	55852178	2966	-24.93	3.26	12	2.97	-213.00	1630.00	7430	20230921	-28.53	2290	20221013	131.88	7430	-28.53	20230921	2685	97.77	20230316	7430	-28.53	20230921	2290	131.88	20221013	2.26	N	204620	500	279 억	6973287	N	N	836	N	N
99	20231012	150800	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	200	2	3.92	8254196220	1574363	89.56	5240	5370	5060	6630	3570	5100	5242.88	12.49	-42595	5580	5340	5170	4930	4760	5255	4845	279	1530	500	3160	10	1	55852178	2960	-24.88	3.25	12	2.82	-213.00	1630.00	7430	20230921	-28.67	2290	20221013	131.44	7430	-28.67	20230921	2685	97.39	20230316	7430	-28.67	20230921	2290	131.44	20221013	2.26	N	204620	500	279 억	6973287	N	N	11	N	N
100	20231012	140801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	190	2	3.73	6967911250	1330854	75.71	5240	5370	5060	6630	3570	5100	5235.67	12.49	59516	5580	5340	5170	4930	4760	5255	4845	279	1530	500	3160	10	1	55852178	2955	-24.84	3.25	12	2.38	-213.00	1630.00	7430	20230921	-28.80	2290	20221013	131.00	7430	-28.80	20230921	2685	97.02	20230316	7430	-28.80	20230921	2290	131.00	20221013	2.26	N	204620	500	279 억	6973287	N	N	11	N	N
101	20231012	130801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	160	2	3.14	6463284060	1234998	70.25	5240	5370	5060	6630	3570	5100	5233.44	12.49	82839	5580	5340	5170	4930	4760	5255	4845	279	1530	500	3160	10	1	55852178	2938	-24.69	3.23	12	2.21	-213.00	1630.00	7430	20230921	-29.21	2290	20221013	129.69	7430	-29.21	20230921	2685	95.90	20230316	7430	-29.21	20230921	2290	129.69	20221013	2.26	N	204620	500	279 억	6973287	N	N	11	N	N
102	20231012	120810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	150	2	2.94	6063331510	1158941	65.93	5240	5370	5060	6630	3570	5100	5231.79	12.49	106013	5580	5340	5170	4930	4760	5255	4845	279	1530	500	3160	10	1	55852178	2932	-24.65	3.22	12	2.08	-213.00	1630.00	7430	20230921	-29.34	2290	20221013	129.26	7430	-29.34	20230921	2685	95.53	20230316	7430	-29.34	20230921	2290	129.26	20221013	2.26	N	204620	500	279 억	6973287	N	N	11	N	N
103	20231012	110808	57	100.00	KOSDAQ	금융	N	N	N	N	N	5320	220	2	4.31	5235393940	1001682	56.98	5240	5370	5060	6630	3570	5100	5226.60	12.49	72097	5580	5340	5170	4930	4760	5255	4845	279	1530	500	3160	10	1	55852178	2971	-24.98	3.26	12	1.79	-213.00	1630.00	7430	20230921	-28.40	2290	20221013	132.31	7430	-28.40	20230921	2685	98.14	20230316	7430	-28.40	20230921	2290	132.31	20221013	2.26	N	204620	500	279 억	6973287	N	N	11	N	N
104	20231012	100803	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	100	2	1.96	3680125630	705832	40.15	5240	5370	5060	6630	3570	5100	5213.88	12.49	-1755	5580	5340	5170	4930	4760	5255	4845	279	1530	500	3160	10	1	55852178	2904	-24.41	3.19	12	1.26	-213.00	1630.00	7430	20230921	-30.01	2290	20221013	127.07	7430	-30.01	20230921	2685	93.67	20230316	7430	-30.01	20230921	2290	127.07	20221013	2.26	N	204620	500	279 억	6973287	N	N	11	N	N
105	20231012	090809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5320	220	2	4.31	1226203510	231128	13.15	5240	5370	5190	6630	3570	5100	5305.30	12.49	-13131	5580	5340	5170	4930	4760	5255	4845	279	1530	500	3160	10	1	55852178	2971	-24.98	3.26	12	0.41	-213.00	1630.00	7430	20230921	-28.40	2290	20221013	132.31	7430	-28.40	20230921	2685	98.14	20230316	7430	-28.40	20230921	2290	132.31	20221013	2.26	N	204620	500	279 억	6973287	N	N	11	N	N
106	20231011	160759	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-20	5	-0.39	9047190640	1747995	56.95	5290	5410	5000	6650	3590	5120	5175.86	12.76	-166285	5773	5446	5223	4896	4673	5335	4785	279	1530	500	3170	10	1	55852178	2848	-23.94	3.13	12	3.13	-213.00	1630.00	7430	20230921	-31.36	2290	20221013	122.71	7430	-31.36	20230921	2685	89.94	20230316	7430	-31.36	20230921	2290	122.71	20221013	2.30	N	204620	500	279 억	7127825	N	N	11	N	N
107	20231011	150803	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-40	5	-0.78	8542783150	1649075	53.72	5290	5410	5000	6650	3590	5120	5180.35	12.76	-136321	5773	5446	5223	4896	4673	5335	4785	279	1530	500	3170	10	1	55852178	2837	-23.85	3.12	12	2.95	-213.00	1630.00	7430	20230921	-31.63	2290	20221013	121.83	7430	-31.63	20230921	2685	89.20	20230316	7430	-31.63	20230921	2290	121.83	20221013	2.30	N	204620	500	279 억	7127825	N	N	326	N	N
108	20231011	140807	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-40	5	-0.78	7191755890	1381894	45.02	5290	5410	5000	6650	3590	5120	5204.27	12.76	-108766	5773	5446	5223	4896	4673	5335	4785	279	1530	500	3170	10	1	55852178	2837	-23.85	3.12	12	2.47	-213.00	1630.00	7430	20230921	-31.63	2290	20221013	121.83	7430	-31.63	20230921	2685	89.20	20230316	7430	-31.63	20230921	2290	121.83	20221013	2.30	N	204620	500	279 억	7127825	N	N	326	N	N
109	20231011	130756	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	10	2	0.20	5743173180	1096905	35.74	5290	5410	5120	6650	3590	5120	5235.80	12.76	-131850	5773	5446	5223	4896	4673	5335	4785	279	1530	500	3170	10	1	55852178	2865	-24.08	3.15	12	1.96	-213.00	1630.00	7430	20230921	-30.96	2290	20221013	124.02	7430	-30.96	20230921	2685	91.06	20230316	7430	-30.96	20230921	2290	124.02	20221013	2.30	N	204620	500	279 억	7127825	N	N	326	N	N
110	20231011	120812	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	30	2	0.59	4722394350	898964	29.29	5290	5410	5120	6650	3590	5120	5253.15	12.76	-103400	5773	5446	5223	4896	4673	5335	4785	279	1530	500	3170	10	1	55852178	2876	-24.18	3.16	12	1.61	-213.00	1630.00	7430	20230921	-30.69	2290	20221013	124.89	7430	-30.69	20230921	2685	91.81	20230316	7430	-30.69	20230921	2290	124.89	20221013	2.30	N	204620	500	279 억	7127825	N	N	326	N	N
111	20231011	110806	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	80	2	1.56	4197110440	797784	25.99	5290	5410	5120	6650	3590	5120	5260.96	12.76	-83143	5773	5446	5223	4896	4673	5335	4785	279	1530	500	3170	10	1	55852178	2904	-24.41	3.19	12	1.43	-213.00	1630.00	7430	20230921	-30.01	2290	20221013	127.07	7430	-30.01	20230921	2685	93.67	20230316	7430	-30.01	20230921	2290	127.07	20221013	2.30	N	204620	500	279 억	7127825	N	N	326	N	N
112	20231011	100800	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	150	2	2.93	2777571650	523876	17.07	5290	5410	5210	6650	3590	5120	5301.96	12.76	-74976	5773	5446	5223	4896	4673	5335	4785	279	1530	500	3170	10	1	55852178	2943	-24.74	3.23	12	0.94	-213.00	1630.00	7430	20230921	-29.07	2290	20221013	130.13	7430	-29.07	20230921	2685	96.28	20230316	7430	-29.07	20230921	2290	130.13	20221013	2.30	N	204620	500	279 억	7127825	N	N	326	N	N
113	20231011	090804	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	160	2	3.12	815843270	154553	5.04	5290	5350	5210	6650	3590	5120	5278.73	12.76	-14766	5773	5446	5223	4896	4673	5335	4785	279	1530	500	3170	10	1	55852178	2949	-24.79	3.24	12	0.28	-213.00	1630.00	7430	20230921	-28.94	2290	20221013	130.57	7430	-28.94	20230921	2685	96.65	20230316	7430	-28.94	20230921	2290	130.57	20221013	2.30	N	204620	500	279 억	7127825	N	N	326	N	N
114	20231010	160757	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-390	5	-7.08	15968990770	3058569	242.07	5450	5550	5000	7160	3860	5510	5221.14	10.90	1035854	5930	5720	5530	5320	5130	5625	5225	279	1650	500	3410	10	1	55852178	2860	-24.04	3.14	12	5.48	-213.00	1630.00	7430	20230921	-31.09	2290	20221013	123.58	7430	-31.09	20230921	2685	90.69	20230316	7430	-31.09	20230921	2290	123.58	20221013	2.45	N	204620	500	279 억	6086772	N	N	326	N	N
115	20231010	150753	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-420	5	-7.62	15488365720	2964778	234.65	5450	5550	5000	7160	3860	5510	5224.12	10.90	1032016	5930	5720	5530	5320	5130	5625	5225	279	1650	500	3410	10	1	55852178	2843	-23.90	3.12	12	5.31	-213.00	1630.00	7430	20230921	-31.49	2290	20221013	122.27	7430	-31.49	20230921	2685	89.57	20230316	7430	-31.49	20230921	2290	122.27	20221013	2.45	N	204620	500	279 억	6086772	N	N	284	N	N
116	20231010	140758	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	-360	5	-6.53	11522536310	2185211	172.95	5450	5550	5080	7160	3860	5510	5272.96	10.90	822405	5930	5720	5530	5320	5130	5625	5225	279	1650	500	3410	10	1	55852178	2876	-24.18	3.16	12	3.91	-213.00	1630.00	7430	20230921	-30.69	2290	20221013	124.89	7430	-30.69	20230921	2685	91.81	20230316	7430	-30.69	20230921	2290	124.89	20221013	2.45	N	204620	500	279 억	6086772	N	N	284	N	N
117	20231010	130750	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	-340	5	-6.17	8335142630	1564995	123.86	5450	5550	5170	7160	3860	5510	5325.99	10.90	527690	5930	5720	5530	5320	5130	5625	5225	279	1650	500	3410	10	1	55852178	2888	-24.27	3.17	12	2.80	-213.00	1630.00	7430	20230921	-30.42	2290	20221013	125.76	7430	-30.42	20230921	2685	92.55	20230316	7430	-30.42	20230921	2290	125.76	20221013	2.45	N	204620	500	279 억	6086772	N	N	284	N	N
118	20231010	120750	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	-250	5	-4.54	6607236390	1234557	97.71	5450	5550	5220	7160	3860	5510	5351.91	10.90	411285	5930	5720	5530	5320	5130	5625	5225	279	1650	500	3410	10	1	55852178	2938	-24.69	3.23	12	2.21	-213.00	1630.00	7430	20230921	-29.21	2290	20221013	129.69	7430	-29.21	20230921	2685	95.90	20230316	7430	-29.21	20230921	2290	129.69	20221013	2.45	N	204620	500	279 억	6086772	N	N	284	N	N
119	20231010	110736	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	-210	5	-3.81	5442280750	1013386	80.20	5450	5550	5270	7160	3860	5510	5370.39	10.90	345575	5930	5720	5530	5320	5130	5625	5225	279	1650	500	3410	10	1	55852178	2960	-24.88	3.25	12	1.81	-213.00	1630.00	7430	20230921	-28.67	2290	20221013	131.44	7430	-28.67	20230921	2685	97.39	20230316	7430	-28.67	20230921	2290	131.44	20221013	2.45	N	204620	500	279 억	6086772	N	N	284	N	N
120	20231010	100744	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-140	5	-2.54	2969947500	548366	43.40	5450	5550	5320	7160	3860	5510	5415.99	10.90	179680	5930	5720	5530	5320	5130	5625	5225	279	1650	500	3410	10	1	55852178	2999	-25.21	3.29	12	0.98	-213.00	1630.00	7430	20230921	-27.73	2290	20221013	134.50	7430	-27.73	20230921	2685	100.00	20230316	7430	-27.73	20230921	2290	134.50	20221013	2.45	N	204620	500	279 억	6086772	N	N	284	N	N
121	20231010	090739	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-140	5	-2.54	833804170	154165	12.20	5450	5550	5320	7160	3860	5510	5408.52	10.90	61227	5930	5720	5530	5320	5130	5625	5225	279	1650	500	3410	10	1	55852178	2999	-25.21	3.29	12	0.28	-213.00	1630.00	7430	20230921	-27.73	2290	20221013	134.50	7430	-27.73	20230921	2685	100.00	20230316	7430	-27.73	20230921	2290	134.50	20221013	2.45	N	204620	500	279 억	6086772	N	N	284	N	N
122	20231006	160746	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	-70	5	-1.25	6979921940	1257615	45.83	5590	5740	5340	7250	3910	5580	5550.53	10.88	9793	6126	5852	5576	5302	5026	5715	5165	279	1670	500	3450	10	1	55852178	3077	-25.87	3.38	12	2.25	-213.00	1630.00	7430	20230921	-25.84	2290	20221013	140.61	7430	-25.84	20230921	2685	105.21	20230316	7430	-25.84	20230921	2290	140.61	20221013	2.47	N	204620	500	279 억	6074086	N	N	1	N	N
123	20231006	150735	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	-100	5	-1.79	6390887660	1150597	41.93	5590	5740	5340	7250	3910	5580	5554.41	10.88	13277	6126	5852	5576	5302	5026	5715	5165	279	1670	500	3450	10	1	55852178	3061	-25.73	3.36	12	2.06	-213.00	1630.00	7430	20230921	-26.24	2290	20221013	139.30	7430	-26.24	20230921	2685	104.10	20230316	7430	-26.24	20230921	2290	139.30	20221013	2.47	N	204620	500	279 억	6074086	N	N	203	N	N
124	20231006	140737	57	100.00	KOSDAQ	금융	N	N	N	N	N	5600	20	2	0.36	3999887490	713061	25.99	5590	5740	5510	7250	3910	5580	5609.46	10.88	-16823	6126	5852	5576	5302	5026	5715	5165	279	1670	500	3450	10	1	55852178	3128	-26.29	3.44	12	1.28	-213.00	1630.00	7430	20230921	-24.63	2290	20221013	144.54	7430	-24.63	20230921	2685	108.57	20230316	7430	-24.63	20230921	2290	144.54	20221013	2.47	N	204620	500	279 억	6074086	N	N	203	N	N
125	20231006	130728	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	10	2	0.18	3522137430	627786	22.88	5590	5740	5510	7250	3910	5580	5610.41	10.88	716	6126	5852	5576	5302	5026	5715	5165	279	1670	500	3450	10	1	55852178	3122	-26.24	3.43	12	1.12	-213.00	1630.00	7430	20230921	-24.76	2290	20221013	144.10	7430	-24.76	20230921	2685	108.19	20230316	7430	-24.76	20230921	2290	144.10	20221013	2.47	N	204620	500	279 억	6074086	N	N	203	N	N
126	20231006	120727	57	100.00	KOSDAQ	금융	N	N	N	N	N	5600	20	2	0.36	2868308850	510907	18.62	5590	5740	5510	7250	3910	5580	5614.16	10.88	32703	6126	5852	5576	5302	5026	5715	5165	279	1670	500	3450	10	1	55852178	3128	-26.29	3.44	12	0.91	-213.00	1630.00	7430	20230921	-24.63	2290	20221013	144.54	7430	-24.63	20230921	2685	108.57	20230316	7430	-24.63	20230921	2290	144.54	20221013	2.47	N	204620	500	279 억	6074086	N	N	203	N	N
127	20231006	110719	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	10	2	0.18	2503541520	445730	16.24	5590	5740	5510	7250	3910	5580	5616.73	10.88	28872	6126	5852	5576	5302	5026	5715	5165	279	1670	500	3450	10	1	55852178	3122	-26.24	3.43	12	0.80	-213.00	1630.00	7430	20230921	-24.76	2290	20221013	144.10	7430	-24.76	20230921	2685	108.19	20230316	7430	-24.76	20230921	2290	144.10	20221013	2.47	N	204620	500	279 억	6074086	N	N	203	N	N
128	20231006	100724	57	100.00	KOSDAQ	금융	N	N	N	N	N	5620	40	2	0.72	1504197760	266371	9.71	5590	5740	5570	7250	3910	5580	5647.02	10.88	18091	6126	5852	5576	5302	5026	5715	5165	279	1670	500	3450	10	1	55852178	3139	-26.38	3.45	12	0.48	-213.00	1630.00	7430	20230921	-24.36	2290	20221013	145.41	7430	-24.36	20230921	2685	109.31	20230316	7430	-24.36	20230921	2290	145.41	20221013	2.47	N	204620	500	279 억	6074086	N	N	203	N	N
129	20231006	090721	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	60	2	1.08	289846750	51258	1.87	5590	5720	5590	7250	3910	5580	5654.78	10.88	10378	6126	5852	5576	5302	5026	5715	5165	279	1670	500	3450	10	1	55852178	3150	-26.48	3.46	12	0.09	-213.00	1630.00	7430	20230921	-24.09	2290	20221013	146.29	7430	-24.09	20230921	2685	110.06	20230316	7430	-24.09	20230921	2290	146.29	20221013	2.47	N	204620	500	279 억	6074086	N	N	203	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History