KissMeData/418170/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

50 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	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	investmentCareful	shortOverheated
2	20231031	161256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	523085	253	49.32	2065	2085	2065	2710	1460	2085	2067.53	-2	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	6010000	125	148.21	1.13	12	0.00	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	123	N	N	N	N
3	20231031	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	415185	201	39.18	2065	2085	2065	2710	1460	2085	2065.60	-2	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	6010000	125	148.21	1.13	12	0.00	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	123	N	N	N	N
4	20231031	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-20	5	-0.96	402735	195	38.01	2065	2085	2065	2710	1460	2085	2065.31	-2	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	6010000	124	147.50	1.13	12	0.00	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	123	N	N	N	N
5	20231031	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	165240	80	15.59	2065	2085	2065	2710	1460	2085	2065.50	-2	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	6010000	125	148.93	1.14	12	0.00	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억	123	N	N	N	N
6	20231031	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	165240	80	15.59	2065	2085	2065	2710	1460	2085	2065.50	-2	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	6010000	125	148.93	1.14	12	0.00	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억	123	N	N	N	N
7	20231031	111339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-20	5	-0.96	159005	77	15.01	2065	2065	2065	2710	1460	2085	2065.00	0	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	6010000	124	147.50	1.13	12	0.00	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	123	N	N	N	N
8	20231031	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	6010000	125	148.93	1.14	12	0.00	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억	123	N	N	N	N
9	20231031	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0	2105	2095	2075	2065	2045	2100	2070	6	625	100	1500	5	1	6010000	125	148.93	1.14	12	0.00	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억	123	N	N	N	N
10	20231030	161250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	1059540	513	35.33	2055	2085	2055	2695	1455	2075	2065.38	-3	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	6010000	125	148.93	1.14	12	0.01	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억	126	N	N	N	N
11	20231030	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	853125	414	28.51	2055	2075	2055	2695	1455	2075	2060.69	-3	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	6010000	124	147.86	1.13	12	0.01	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	126	N	N	N	N
12	20231030	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	851055	413	28.44	2055	2075	2055	2695	1455	2075	2060.67	-2	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.01	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	126	N	N	N	N
13	20231030	131224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	844840	410	28.24	2055	2065	2055	2695	1455	2075	2060.59	0	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.01	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	126	N	N	N	N
14	20231030	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	791150	384	26.45	2055	2065	2055	2695	1455	2075	2060.29	0	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.01	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	126	N	N	N	N
15	20231030	111215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-15	5	-0.72	561935	273	18.80	2055	2060	2055	2695	1455	2075	2058.37	0	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	6010000	124	147.14	1.13	12	0.00	14.00	1830.00	2175	20230802	-5.29	1917	20221129	7.46	2175	-5.29	20230802	1927	6.90	20230102	2220	-7.21	20230421	1990	3.52	20221129	0.08	N	418170	100	6 억	126	N	N	N	N
16	20231030	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-20	5	-0.96	182895	89	6.13	2055	2055	2055	2695	1455	2075	2055.00	0	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	6010000	124	146.79	1.12	12	0.00	14.00	1830.00	2175	20230802	-5.52	1917	20221129	7.20	2175	-5.52	20230802	1927	6.64	20230102	2220	-7.43	20230421	1990	3.27	20221129	0.08	N	418170	100	6 억	126	N	N	N	N
17	20231030	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.00	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	126	N	N	N	N
18	20231027	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	3008305	1452	37.36	2070	2075	2065	2695	1455	2075	2071.84	-11	2088	2081	2068	2061	2048	2085	2065	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.02	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	137	N	N	N	N
19	20231027	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1896105	916	23.57	2070	2075	2065	2695	1455	2075	2069.98	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.02	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	137	N	N	N	N
20	20231027	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	1894030	915	23.54	2070	2070	2065	2695	1455	2075	2069.98	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1490	5	1	6010000	124	147.86	1.13	12	0.02	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	137	N	N	N	N
21	20231027	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	956320	462	11.89	2070	2070	2065	2695	1455	2075	2069.96	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.01	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	137	N	N	N	N
22	20231027	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	956320	462	11.89	2070	2070	2065	2695	1455	2075	2069.96	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.01	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	137	N	N	N	N
23	20231027	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	904590	437	11.24	2070	2070	2070	2695	1455	2075	2070.00	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1490	5	1	6010000	124	147.86	1.13	12	0.01	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	137	N	N	N	N
24	20231027	101207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.00	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	137	N	N	N	N
25	20231027	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0	2088	2081	2068	2061	2048	2085	2065	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.00	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	137	N	N	N	N
26	20231026	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	8011180	3887	144.88	2060	2075	2055	2700	1460	2080	2061.02	896	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.06	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	146	N	N	N	N
27	20231026	151151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	7766665	3769	140.48	2060	2075	2055	2700	1460	2080	2060.67	896	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.06	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	146	N	N	N	N
28	20231026	141154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	6752690	3278	122.18	2060	2075	2055	2700	1460	2080	2060.00	414	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.05	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	146	N	N	N	N
29	20231026	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	5722855	2779	103.58	2060	2075	2055	2700	1460	2080	2059.32	-7	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.05	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	146	N	N	N	N
30	20231026	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-25	5	-1.20	4775400	2318	86.40	2060	2075	2055	2700	1460	2080	2060.14	-6	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	124	146.79	1.12	12	0.04	14.00	1830.00	2175	20230802	-5.52	1917	20221129	7.20	2175	-5.52	20230802	1927	6.64	20230102	2220	-7.43	20230421	1990	3.27	20221129	0.08	N	418170	100	6 억	146	N	N	N	N
31	20231026	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-20	5	-0.96	3764240	1827	68.10	2060	2075	2060	2700	1460	2080	2060.34	-8	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	124	147.14	1.13	12	0.03	14.00	1830.00	2175	20230802	-5.29	1917	20221129	7.46	2175	-5.29	20230802	1927	6.90	20230102	2220	-7.21	20230421	1990	3.52	20221129	0.08	N	418170	100	6 억	146	N	N	N	N
32	20231026	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-20	5	-0.96	2727535	1324	49.35	2060	2065	2060	2700	1460	2080	2060.07	-1	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	124	147.14	1.13	12	0.02	14.00	1830.00	2175	20230802	-5.29	1917	20221129	7.46	2175	-5.29	20230802	1927	6.90	20230102	2220	-7.21	20230421	1990	3.52	20221129	0.08	N	418170	100	6 억	146	N	N	N	N
33	20231026	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-20	5	-0.96	863140	419	15.62	2060	2060	2060	2700	1460	2080	2060.00	0	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	124	147.14	1.13	12	0.01	14.00	1830.00	2175	20230802	-5.29	1917	20221129	7.46	2175	-5.29	20230802	1927	6.90	20230102	2220	-7.21	20230421	1990	3.52	20221129	0.08	N	418170	100	6 억	146	N	N	N	N
34	20231025	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	5542585	2683	65.74	2070	2080	2065	2700	1460	2080	2065.82	-14	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	125	148.57	1.14	12	0.04	14.00	1830.00	2175	20230802	-4.37	1917	20221129	8.50	2175	-4.37	20230802	1927	7.94	20230102	2220	-6.31	20230421	1990	4.52	20221129	0.08	N	418170	100	6 억	160	N	N	N	N
35	20231025	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	5336665	2584	63.32	2070	2075	2065	2700	1460	2080	2065.27	-10	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.04	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	160	N	N	N	N
36	20231025	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	3304705	1600	39.21	2070	2075	2065	2700	1460	2080	2065.44	-10	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.03	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	160	N	N	N	N
37	20231025	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	3283955	1590	38.96	2070	2070	2065	2700	1460	2080	2065.38	0	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.03	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	160	N	N	N	N
38	20231025	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	3283955	1590	38.96	2070	2070	2065	2700	1460	2080	2065.38	0	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.03	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	160	N	N	N	N
39	20231025	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	3213620	1556	38.13	2070	2070	2065	2700	1460	2080	2065.31	0	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.03	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	160	N	N	N	N
40	20231025	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	3213620	1556	38.13	2070	2070	2065	2700	1460	2080	2065.31	0	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.03	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	160	N	N	N	N
41	20231025	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0	2090	2085	2075	2070	2060	2087	2072	6	620	100	1490	5	1	6010000	125	148.57	1.14	12	0.00	14.00	1830.00	2175	20230802	-4.37	1917	20221129	8.50	2175	-4.37	20230802	1927	7.94	20230102	2220	-6.31	20230421	1990	4.52	20221129	0.08	N	418170	100	6 억	160	N	N	N	N
42	20231024	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	8465265	4081	68.46	2065	2080	2065	2690	1450	2070	2074.31	1234	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	6010000	125	148.57	1.14	12	0.07	14.00	1830.00	2175	20230802	-4.37	1917	20221129	8.50	2175	-4.37	20230802	1927	7.94	20230102	2220	-6.31	20230421	1990	4.52	20221129	0.08	N	418170	100	6 억	181	N	N	N	N
43	20231024	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	8245055	3975	66.68	2065	2080	2065	2690	1450	2070	2074.23	1234	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.07	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	181	N	N	N	N
44	20231024	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	7176070	3460	58.04	2065	2080	2065	2690	1450	2070	2074.01	1234	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.06	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	181	N	N	N	N
45	20231024	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	5907745	2849	47.79	2065	2080	2065	2690	1450	2070	2073.62	1237	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.05	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	181	N	N	N	N
46	20231024	121141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	3596350	1737	29.14	2065	2075	2065	2690	1450	2070	2070.44	1245	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.03	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	181	N	N	N	N
47	20231024	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	2278345	1101	18.47	2065	2075	2065	2690	1450	2070	2069.34	908	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	6010000	124	147.86	1.13	12	0.02	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	181	N	N	N	N
48	20231024	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	1230825	595	9.98	2065	2070	2065	2690	1450	2070	2068.61	425	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	6010000	124	147.86	1.13	12	0.01	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	181	N	N	N	N
49	20231024	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	227150	110	1.85	2065	2065	2065	2690	1450	2070	2065.00	0	2076	2072	2071	2067	2066	2072	2067	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.00	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	181	N	N	N	N
50	20231023	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	12341610	5961	78.97	2070	2075	2070	2715	1465	2090	2070.39	2982	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	6010000	124	147.86	1.13	12	0.10	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	199	N	N	N	N
51	20231023	151122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	11468060	5539	73.38	2070	2075	2070	2715	1465	2090	2070.42	2982	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	6010000	125	148.21	1.13	12	0.09	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	199	N	N	N	N
52	20231023	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	8477970	4095	54.25	2070	2075	2070	2715	1465	2090	2070.32	2984	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	6010000	124	147.86	1.13	12	0.07	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	199	N	N	N	N
53	20231023	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	5900820	2850	37.76	2070	2075	2070	2715	1465	2090	2070.46	2131	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	6010000	124	147.86	1.13	12	0.05	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	199	N	N	N	N
54	20231023	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	4468380	2158	28.59	2070	2075	2070	2715	1465	2090	2070.61	1439	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	6010000	124	147.86	1.13	12	0.04	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	199	N	N	N	N
55	20231023	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	2810310	1357	17.98	2070	2075	2070	2715	1465	2090	2070.97	638	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	6010000	124	147.86	1.13	12	0.02	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	199	N	N	N	N
56	20231023	101106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	1402610	677	8.97	2070	2075	2070	2715	1465	2090	2071.80	0	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	6010000	124	147.86	1.13	12	0.01	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	199	N	N	N	N
57	20231023	091128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억	199	N	N	N	N
58	20231020	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	15	2	0.72	15619990	7548	112.54	2065	2090	2065	2695	1455	2075	2069.42	2491	2165	2120	2095	2050	2025	2107	2037	6	620	100	1490	5	1	6010000	126	149.29	1.14	12	0.13	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억	208	N	N	N	N
59	20231020	151108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	15247970	7370	109.89	2065	2075	2065	2695	1455	2075	2068.92	2494	2165	2120	2095	2050	2025	2107	2037	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.12	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	208	N	N	N	N
60	20231020	141122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	15206470	7350	109.59	2065	2075	2065	2695	1455	2075	2068.91	2494	2165	2120	2095	2050	2025	2107	2037	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.12	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	208	N	N	N	N
61	20231020	131051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	12285930	5942	88.59	2065	2075	2065	2695	1455	2075	2067.64	2996	2165	2120	2095	2050	2025	2107	2037	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.10	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	208	N	N	N	N
62	20231020	121102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	1787125	864	12.88	2065	2075	2065	2695	1455	2075	2068.43	449	2165	2120	2095	2050	2025	2107	2037	6	620	100	1490	5	1	6010000	124	147.86	1.13	12	0.01	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억	208	N	N	N	N
63	20231020	111113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	849415	411	6.13	2065	2075	2065	2695	1455	2075	2066.70	-4	2165	2120	2095	2050	2025	2107	2037	6	620	100	1490	5	1	6010000	125	148.21	1.13	12	0.01	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	208	N	N	N	N
64	20231020	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	704165	341	5.08	2065	2065	2065	2695	1455	2075	2065.00	0	2165	2120	2095	2050	2025	2107	2037	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.01	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	208	N	N	N	N
65	20231020	091101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	468755	227	3.38	2065	2065	2065	2695	1455	2075	2065.00	0	2165	2120	2095	2050	2025	2107	2037	6	620	100	1490	5	1	6010000	124	147.50	1.13	12	0.00	14.00	1830.00	2175	20230802	-5.06	1917	20221129	7.72	2175	-5.06	20230802	1927	7.16	20230102	2220	-6.98	20230421	1990	3.77	20221129	0.08	N	418170	100	6 억	208	N	N	N	N
66	20231019	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-75	5	-3.49	13923285	6707	92.34	2130	2140	2070	2795	1505	2150	2075.93	-2	2163	2156	2143	2136	2123	2160	2140	6	645	100	1540	5	1	6010000	125	148.21	1.13	12	0.11	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
67	20231019	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	10610965	5112	70.38	2130	2140	2070	2795	1505	2150	2075.70	1415	2163	2156	2143	2136	2123	2160	2140	6	645	100	1540	5	1	6010000	127	151.43	1.16	12	0.09	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
68	20231019	141104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	10610965	5112	70.38	2130	2140	2070	2795	1505	2150	2075.70	1415	2163	2156	2143	2136	2123	2160	2140	6	645	100	1540	5	1	6010000	127	151.43	1.16	12	0.09	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
69	20231019	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	10610965	5112	70.38	2130	2140	2070	2795	1505	2150	2075.70	1415	2163	2156	2143	2136	2123	2160	2140	6	645	100	1540	5	1	6010000	127	151.43	1.16	12	0.09	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
70	20231019	121102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	10610965	5112	70.38	2130	2140	2070	2795	1505	2150	2075.70	1415	2163	2156	2143	2136	2123	2160	2140	6	645	100	1540	5	1	6010000	127	151.43	1.16	12	0.09	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
71	20231019	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	10610965	5112	70.38	2130	2140	2070	2795	1505	2150	2075.70	1415	2163	2156	2143	2136	2123	2160	2140	6	645	100	1540	5	1	6010000	127	151.43	1.16	12	0.09	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
72	20231019	101050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	233700	110	1.51	2130	2130	2120	2795	1505	2150	2124.55	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1540	5	1	6010000	127	151.43	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
73	20231019	091058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1540	5	1	6010000	129	153.57	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
74	20231018	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	15480765	7263	70.85	2130	2150	2130	2795	1505	2150	2131.46	0	2156	2152	2151	2147	2146	2152	2147	6	645	100	1540	5	1	6010000	129	153.57	1.17	12	0.12	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
75	20231018	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	15478615	7262	70.84	2130	2150	2130	2795	1505	2150	2131.45	0	2156	2152	2151	2147	2146	2152	2147	6	645	100	1540	5	1	6010000	128	152.14	1.16	12	0.12	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
76	20231018	141038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	15244315	7152	69.77	2130	2150	2130	2795	1505	2150	2131.48	0	2156	2152	2151	2147	2146	2152	2147	6	645	100	1540	5	1	6010000	129	153.57	1.17	12	0.12	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
77	20231018	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	15029315	7052	68.79	2130	2150	2130	2795	1505	2150	2131.21	0	2156	2152	2151	2147	2146	2152	2147	6	645	100	1540	5	1	6010000	129	153.57	1.17	12	0.12	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
78	20231018	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	14041035	6592	64.31	2130	2140	2130	2795	1505	2150	2130.01	0	2156	2152	2151	2147	2146	2152	2147	6	645	100	1540	5	1	6010000	128	152.14	1.16	12	0.11	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
79	20231018	111046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	13960095	6554	63.94	2130	2140	2130	2795	1505	2150	2130.01	0	2156	2152	2151	2147	2146	2152	2147	6	645	100	1540	5	1	6010000	128	152.14	1.16	12	0.11	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
80	20231018	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	13872690	6513	63.54	2130	2130	2130	2795	1505	2150	2130.00	0	2156	2152	2151	2147	2146	2152	2147	6	645	100	1540	5	1	6010000	128	152.14	1.16	12	0.11	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
81	20231018	091039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0	2156	2152	2151	2147	2146	2152	2147	6	645	100	1540	5	1	6010000	129	153.57	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	210	N	N	N	N
82	20231017	161044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	22087465	10251	104.20	2150	2155	2150	2795	1505	2150	2154.66	-5126	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	129	153.57	1.17	12	0.17	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
83	20231017	151051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	22083165	10249	104.18	2150	2155	2150	2795	1505	2150	2154.67	-5126	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	130	153.93	1.18	12	0.17	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
84	20231017	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	19904460	9238	93.90	2150	2155	2150	2795	1505	2150	2154.63	-4248	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	130	153.93	1.18	12	0.15	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
85	20231017	131045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	16432755	7627	77.53	2150	2155	2150	2795	1505	2150	2154.55	-2748	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	130	153.93	1.18	12	0.13	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
86	20231017	121050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	9661745	4485	45.59	2150	2155	2150	2795	1505	2150	2154.24	-1188	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	130	153.93	1.18	12	0.07	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
87	20231017	111039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	6950755	3227	32.80	2150	2155	2150	2795	1505	2150	2153.94	12	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	130	153.93	1.18	12	0.05	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
88	20231017	101030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	1694810	788	8.01	2150	2155	2150	2795	1505	2150	2150.77	12	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	130	153.93	1.18	12	0.01	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
89	20231017	091044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	430000	200	2.03	2150	2150	2150	2795	1505	2150	2150.00	0	2156	2152	2146	2142	2136	2155	2145	6	645	100	1540	5	1	6010000	129	153.57	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
90	20231016	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	21102635	9838	111.44	2140	2150	2140	2780	1500	2140	2145.01	0	2170	2155	2125	2110	2080	2162	2117	6	640	100	1540	5	1	6010000	129	153.57	1.17	12	0.16	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
91	20231016	151041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	20887635	9738	110.31	2140	2150	2140	2780	1500	2140	2144.96	0	2170	2155	2125	2110	2080	2162	2117	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.16	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
92	20231016	141042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	20598060	9603	108.78	2140	2150	2140	2780	1500	2140	2144.96	0	2170	2155	2125	2110	2080	2162	2117	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.16	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
93	20231016	131034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	2704470	1261	14.28	2140	2150	2140	2780	1500	2140	2144.70	0	2170	2155	2125	2110	2080	2162	2117	6	640	100	1540	5	1	6010000	129	153.57	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
94	20231016	121036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	2693720	1256	14.23	2140	2150	2140	2780	1500	2140	2144.68	0	2170	2155	2125	2110	2080	2162	2117	6	640	100	1540	5	1	6010000	129	153.57	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
95	20231016	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	2682970	1251	14.17	2140	2150	2140	2780	1500	2140	2144.66	0	2170	2155	2125	2110	2080	2162	2117	6	640	100	1540	5	1	6010000	129	153.57	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
96	20231016	101022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	194740	91	1.03	2140	2140	2140	2780	1500	2140	2140.00	0	2170	2155	2125	2110	2080	2162	2117	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.61	1917	20221129	11.63	2175	-1.61	20230802	1927	11.05	20230102	2220	-3.60	20230421	1990	7.54	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
97	20231016	091025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0	2170	2155	2125	2110	2080	2162	2117	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.61	1917	20221129	11.63	2175	-1.61	20230802	1927	11.05	20230102	2220	-3.60	20230421	1990	7.54	20221129	0.08	N	418170	100	6 억	91	N	N	N	N
98	20231012	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	232045	109	4.28	2120	2130	2115	2765	1495	2130	2128.85	0	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	6010000	128	152.14	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
99	20231012	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	21175	10	0.39	2120	2120	2115	2765	1495	2130	2117.50	0	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	6010000	127	151.07	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
100	20231012	141036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	21175	10	0.39	2120	2120	2115	2765	1495	2130	2117.50	0	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	6010000	127	151.07	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
101	20231012	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	6010000	128	152.14	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
102	20231012	121047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	6010000	128	152.14	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
103	20231012	111044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	6010000	128	152.14	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
104	20231012	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	6010000	128	152.14	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
105	20231012	091044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	6010000	128	152.14	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
106	20231011	161031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5380435	2547	242.11	2120	2130	2105	2765	1495	2130	2112.46	-1	2140	2135	2125	2120	2110	2137	2122	6	635	100	1530	5	1	6010000	128	152.14	1.16	12	0.04	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
107	20231011	151038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4632805	2196	208.75	2120	2130	2105	2765	1495	2130	2109.66	-1	2140	2135	2125	2120	2110	2137	2122	6	635	100	1530	5	1	6010000	128	152.14	1.16	12	0.04	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
108	20231011	141040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	545715	259	24.62	2120	2120	2105	2765	1495	2130	2107.01	0	2140	2135	2125	2120	2110	2137	2122	6	635	100	1530	5	1	6010000	127	150.71	1.15	12	0.00	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
109	20231011	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	368475	175	16.63	2120	2120	2105	2765	1495	2130	2105.57	0	2140	2135	2125	2120	2110	2137	2122	6	635	100	1530	5	1	6010000	127	150.36	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
110	20231011	121048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	225335	107	10.17	2120	2120	2105	2765	1495	2130	2105.93	0	2140	2135	2125	2120	2110	2137	2122	6	635	100	1530	5	1	6010000	127	150.36	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
111	20231011	111042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	54830	26	2.47	2120	2120	2105	2765	1495	2130	2108.85	0	2140	2135	2125	2120	2110	2137	2122	6	635	100	1530	5	1	6010000	127	150.36	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
112	20231011	101035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0	2140	2135	2125	2120	2110	2137	2122	6	635	100	1530	5	1	6010000	128	152.14	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
113	20231011	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0	2140	2135	2125	2120	2110	2137	2122	6	635	100	1530	5	1	6010000	128	152.14	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
114	20231010	161642	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	2233315	1052	64.94	2115	2130	2115	2785	1505	2145	2122.92	0	2185	2165	2125	2105	2065	2175	2115	6	640	100	1540	5	1	6010000	128	152.14	1.16	12	0.02	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
115	20231010	151023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	2116165	997	61.54	2115	2130	2115	2785	1505	2145	2122.53	0	2185	2165	2125	2105	2065	2175	2115	6	640	100	1540	5	1	6010000	128	152.14	1.16	12	0.02	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
116	20231010	141030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	936635	441	27.22	2115	2130	2115	2785	1505	2145	2123.89	0	2185	2165	2125	2105	2065	2175	2115	6	640	100	1540	5	1	6010000	128	152.14	1.16	12	0.01	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
117	20231010	131023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	934505	440	27.16	2115	2130	2115	2785	1505	2145	2123.88	0	2185	2165	2125	2105	2065	2175	2115	6	640	100	1540	5	1	6010000	128	151.79	1.16	12	0.01	14.00	1830.00	2175	20230802	-2.30	1917	20221129	10.85	2175	-2.30	20230802	1927	10.28	20230102	2220	-4.28	20230421	1990	6.78	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
118	20231010	121020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	163130	77	4.75	2115	2130	2115	2785	1505	2145	2118.57	0	2185	2165	2125	2105	2065	2175	2115	6	640	100	1540	5	1	6010000	128	151.79	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.30	1917	20221129	10.85	2175	-2.30	20230802	1927	10.28	20230102	2220	-4.28	20230421	1990	6.78	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
119	20231010	111001	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	163130	77	4.75	2115	2130	2115	2785	1505	2145	2118.57	0	2185	2165	2125	2105	2065	2175	2115	6	640	100	1540	5	1	6010000	128	151.79	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.30	1917	20221129	10.85	2175	-2.30	20230802	1927	10.28	20230102	2220	-4.28	20230421	1990	6.78	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
120	20231010	101012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	109980	52	3.21	2115	2115	2115	2785	1505	2145	2115.00	0	2185	2165	2125	2105	2065	2175	2115	6	640	100	1540	5	1	6010000	127	151.07	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
121	20231010	091006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0	2185	2165	2125	2105	2065	2175	2115	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억	98	N	N	N	N
122	20231006	161014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	3417710	1620	15.81	2105	2145	2085	2780	1500	2140	2109.70	-18	2186	2162	2126	2102	2066	2175	2115	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.03	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억	116	N	N	N	N
123	20231006	151000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-50	5	-2.34	2132895	1021	9.96	2105	2105	2085	2780	1500	2140	2089.03	0	2186	2162	2126	2102	2066	2175	2115	6	640	100	1540	5	1	6010000	126	149.29	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억	116	N	N	N	N
124	20231006	141002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-50	5	-2.34	2132895	1021	9.96	2105	2105	2085	2780	1500	2140	2089.03	0	2186	2162	2126	2102	2066	2175	2115	6	640	100	1540	5	1	6010000	126	149.29	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억	116	N	N	N	N
125	20231006	130950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-50	5	-2.34	2080645	996	9.72	2105	2105	2085	2780	1500	2140	2089.00	0	2186	2162	2126	2102	2066	2175	2115	6	640	100	1540	5	1	6010000	126	149.29	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억	116	N	N	N	N
126	20231006	120950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-55	5	-2.57	1798975	861	8.40	2105	2105	2085	2780	1500	2140	2089.40	0	2186	2162	2126	2102	2066	2175	2115	6	640	100	1540	5	1	6010000	125	148.93	1.14	12	0.01	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억	116	N	N	N	N
127	20231006	110941	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-55	5	-2.57	1798975	861	8.40	2105	2105	2085	2780	1500	2140	2089.40	0	2186	2162	2126	2102	2066	2175	2115	6	640	100	1540	5	1	6010000	125	148.93	1.14	12	0.01	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억	116	N	N	N	N
128	20231006	100948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-35	5	-1.64	16840	8	0.08	2105	2105	2105	2780	1500	2140	2105.00	0	2186	2162	2126	2102	2066	2175	2115	6	640	100	1540	5	1	6010000	127	150.36	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억	116	N	N	N	N
129	20231006	090940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0	2186	2162	2126	2102	2066	2175	2115	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.61	1917	20221129	11.63	2175	-1.61	20230802	1927	11.05	20230102	2220	-3.60	20230421	1990	7.54	20221129	0.08	N	418170	100	6 억	116	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History