KissMeData/440200/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231031	161311	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
3	20231031	151323	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
4	20231031	141333	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
5	20231031	131321	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
6	20231031	121324	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
7	20231031	111354	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
8	20231031	101330	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
9	20231031	091334	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
10	20231030	161305	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
11	20231030	151234	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
12	20231030	141235	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
13	20231030	131238	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
14	20231030	121228	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
15	20231030	111228	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
16	20231030	101223	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
17	20231030	091225	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
18	20231027	161120	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
19	20231027	151225	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
20	20231027	141224	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
21	20231027	131212	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
22	20231027	121225	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
23	20231027	111232	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
24	20231027	101220	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
25	20231027	091227	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
26	20231026	161207	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
27	20231026	151204	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
28	20231026	141207	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
29	20231026	131205	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
30	20231026	121158	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
31	20231026	111215	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
32	20231026	101209	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
33	20231026	091206	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
34	20231025	161208	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
35	20231025	151206	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
36	20231025	141201	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
37	20231025	131202	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
38	20231025	121206	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
39	20231025	111206	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
40	20231025	101207	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
41	20231025	091203	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
42	20231024	161134	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
43	20231024	151155	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
44	20231024	141137	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
45	20231024	131140	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
46	20231024	121153	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
47	20231024	111148	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
48	20231024	101139	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
49	20231024	091146	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
50	20231023	161129	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
51	20231023	151135	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
52	20231023	141132	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
53	20231023	131140	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
54	20231023	121128	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
55	20231023	111126	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
56	20231023	101119	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
57	20231023	091141	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
58	20231020	161122	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
59	20231020	151120	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
60	20231020	141134	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
61	20231020	131103	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
62	20231020	121114	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
63	20231020	111126	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
64	20231020	101116	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
65	20231020	091113	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
66	20231019	161114	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
67	20231019	151100	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
68	20231019	141116	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
69	20231019	131107	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
70	20231019	121114	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
71	20231019	111106	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
72	20231019	101103	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
73	20231019	091110	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
74	20231018	161115	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
75	20231018	151106	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
76	20231018	141049	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
77	20231018	131046	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
78	20231018	121107	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
79	20231018	111058	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
80	20231018	101110	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
81	20231018	091051	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.40	N	440200	100	6 억	154520	N	N	N	N
82	20231017	161055	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.22	N	440200	100	6 억	154520	N	N	N	N
83	20231017	151103	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.22	N	440200	100	6 억	154520	N	N	N	N
84	20231017	141105	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.22	N	440200	100	6 억	154520	N	N	N	N
85	20231017	131057	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.22	N	440200	100	6 억	154520	N	N	N	N
86	20231017	121102	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.22	N	440200	100	6 억	154520	N	N	N	N
87	20231017	111051	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.22	N	440200	100	6 억	154520	N	N	N	N
88	20231017	101042	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.22	N	440200	100	6 억	154520	N	N	N	N
89	20231017	091056	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1685	1685	1685	1685	1685	1685	1685	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.22	N	440200	100	6 억	154520	N	N	N	N
90	20231016	161052	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1782	1733	1684	1635	1586	1734	1636	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.07	N	440200	100	6 억	154520	N	N	N	N
91	20231016	151052	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1782	1733	1684	1635	1586	1734	1636	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.07	N	440200	100	6 억	154520	N	N	N	N
92	20231016	141054	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1782	1733	1684	1635	1586	1734	1636	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.07	N	440200	100	6 억	154520	N	N	N	N
93	20231016	131045	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1782	1733	1684	1635	1586	1734	1636	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.07	N	440200	100	6 억	154520	N	N	N	N
94	20231016	121048	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1782	1733	1684	1635	1586	1734	1636	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.07	N	440200	100	6 억	154520	N	N	N	N
95	20231016	111041	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1782	1733	1684	1635	1586	1734	1636	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.07	N	440200	100	6 억	154520	N	N	N	N
96	20231016	101033	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1782	1733	1684	1635	1586	1734	1636	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.07	N	440200	100	6 억	154520	N	N	N	N
97	20231016	091036	58	100.00	KOSDAQ		금융	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	2.52	0	1782	1733	1684	1635	1586	1734	1636	6	505	100	0	1	1	6125000	103	80.24	0.84	12	0.00	21.00	2017.00	2580	20230911	-34.69	1471	20231010	14.55	2580	-34.69	20230911	1471	14.55	20231010	2580	-34.69	20230911	1471	14.55	20231010	0.07	N	440200	100	6 억	154520	N	N	N	N
98	20231012	161111	57	100.00	KOSDAQ		금융	N	N	N	N	N	1630	129	2	8.59	1479240792	902823	403.71	1539	1713	1506	1951	1051	1501	1638.47	1.22	48849	1536	1518	1505	1487	1474	1512	1481	6	450	100	930	1	1	6125000	100	77.62	0.81	12	14.74	21.00	2017.00	2580	20230911	-36.82	1471	20231010	10.81	2580	-36.82	20230911	1471	10.81	20231010	2580	-36.82	20230911	1471	10.81	20231010	0.00	N	440200	100	6 억	74685	N	N	N	N
99	20231012	151044	57	100.00	KOSDAQ		금융	N	N	N	N	N	1613	112	2	7.46	1414619380	863067	385.93	1539	1713	1506	1951	1051	1501	1639.06	1.22	46093	1536	1518	1505	1487	1474	1512	1481	6	450	100	930	1	1	6125000	99	76.81	0.80	12	14.09	21.00	2017.00	2580	20230911	-37.48	1471	20231010	9.65	2580	-37.48	20230911	1471	9.65	20231010	2580	-37.48	20230911	1471	9.65	20231010	0.00	N	440200	100	6 억	74685	N	N	N	N
100	20231012	141048	57	100.00	KOSDAQ		금융	N	N	N	N	N	1620	119	2	7.93	1342962741	818560	366.03	1539	1713	1506	1951	1051	1501	1640.64	1.22	45968	1536	1518	1505	1487	1474	1512	1481	6	450	100	930	1	1	6125000	99	77.14	0.80	12	13.36	21.00	2017.00	2580	20230911	-37.21	1471	20231010	10.13	2580	-37.21	20230911	1471	10.13	20231010	2580	-37.21	20230911	1471	10.13	20231010	0.00	N	440200	100	6 억	74685	N	N	N	N
101	20231012	131047	57	100.00	KOSDAQ		금융	N	N	N	N	N	1589	88	2	5.86	1250113971	760841	340.22	1539	1713	1506	1951	1051	1501	1643.07	1.22	46189	1536	1518	1505	1487	1474	1512	1481	6	450	100	930	1	1	6125000	97	75.67	0.79	12	12.42	21.00	2017.00	2580	20230911	-38.41	1471	20231010	8.02	2580	-38.41	20230911	1471	8.02	20231010	2580	-38.41	20230911	1471	8.02	20231010	0.00	N	440200	100	6 억	74685	N	N	N	N
102	20231012	121059	57	100.00	KOSDAQ		금융	N	N	N	N	N	1647	146	2	9.73	949468611	576655	257.86	1539	1713	1506	1951	1051	1501	1646.51	1.22	23229	1536	1518	1505	1487	1474	1512	1481	6	450	100	930	1	1	6125000	101	78.43	0.82	12	9.41	21.00	2017.00	2580	20230911	-36.16	1471	20231010	11.96	2580	-36.16	20230911	1471	11.96	20231010	2580	-36.16	20230911	1471	11.96	20231010	0.00	N	440200	100	6 억	74685	N	N	N	N
103	20231012	111056	57	100.00	KOSDAQ		금융	N	N	N	N	N	1670	169	2	11.26	539980482	332314	148.60	1539	1690	1506	1951	1051	1501	1624.91	1.22	16688	1536	1518	1505	1487	1474	1512	1481	6	450	100	930	1	1	6125000	102	79.52	0.83	12	5.43	21.00	2017.00	2580	20230911	-35.27	1471	20231010	13.53	2580	-35.27	20230911	1471	13.53	20231010	2580	-35.27	20230911	1471	13.53	20231010	0.00	N	440200	100	6 억	74685	N	N	N	N
104	20231012	101047	57	100.00	KOSDAQ		금융	N	N	N	N	N	1601	100	2	6.66	226112050	143262	64.06	1539	1640	1506	1951	1051	1501	1578.31	1.22	11714	1536	1518	1505	1487	1474	1512	1481	6	450	100	930	1	1	6125000	98	76.24	0.79	12	2.34	21.00	2017.00	2580	20230911	-37.95	1471	20231010	8.84	2580	-37.95	20230911	1471	8.84	20231010	2580	-37.95	20230911	1471	8.84	20231010	0.00	N	440200	100	6 억	74685	N	N	N	N
105	20231012	091055	57	100.00	KOSDAQ		금융	N	N	N	N	N	1516	15	2	1.00	48530573	31829	14.23	1539	1544	1506	1951	1051	1501	1524.73	1.22	-1304	1536	1518	1505	1487	1474	1512	1481	6	450	100	930	1	1	6125000	93	72.19	0.75	12	0.52	21.00	2017.00	2580	20230911	-41.24	1471	20231010	3.06	2580	-41.24	20230911	1471	3.06	20231010	2580	-41.24	20230911	1471	3.06	20231010	0.00	N	440200	100	6 억	74685	N	N	N	N
106	20231011	161043	57	100.00	KOSDAQ		금융	N	N	N	N	N	1501	-1	5	-0.07	310791019	206744	39.95	1503	1523	1492	1952	1052	1502	1503.26	1.22	67	1688	1595	1533	1440	1378	1564	1409	6	450	100	930	1	1	6125000	92	71.48	0.74	12	3.38	21.00	2017.00	2580	20230911	-41.82	1471	20231010	2.04	2580	-41.82	20230911	1471	2.04	20231010	2580	-41.82	20230911	1471	2.04	20231010	0.11	N	440200	100	6 억	74581	N	N	N	N
107	20231011	151050	57	100.00	KOSDAQ		금융	N	N	N	N	N	1504	2	2	0.13	296889890	197483	38.16	1503	1523	1492	1952	1052	1502	1503.37	1.22	70	1688	1595	1533	1440	1378	1564	1409	6	450	100	930	1	1	6125000	92	71.62	0.75	12	3.22	21.00	2017.00	2580	20230911	-41.71	1471	20231010	2.24	2580	-41.71	20230911	1471	2.24	20231010	2580	-41.71	20230911	1471	2.24	20231010	0.11	N	440200	100	6 억	74581	N	N	N	N
108	20231011	141051	57	100.00	KOSDAQ		금융	N	N	N	N	N	1501	-1	5	-0.07	251841981	167399	32.35	1503	1523	1499	1952	1052	1502	1504.44	1.22	771	1688	1595	1533	1440	1378	1564	1409	6	450	100	930	1	1	6125000	92	71.48	0.74	12	2.73	21.00	2017.00	2580	20230911	-41.82	1471	20231010	2.04	2580	-41.82	20230911	1471	2.04	20231010	2580	-41.82	20230911	1471	2.04	20231010	0.11	N	440200	100	6 억	74581	N	N	N	N
109	20231011	131040	57	100.00	KOSDAQ		금융	N	N	N	N	N	1500	-2	5	-0.13	232257504	154363	29.83	1503	1523	1499	1952	1052	1502	1504.62	1.22	1819	1688	1595	1533	1440	1378	1564	1409	6	450	100	930	1	1	6125000	92	71.43	0.74	12	2.52	21.00	2017.00	2580	20230911	-41.86	1471	20231010	1.97	2580	-41.86	20230911	1471	1.97	20231010	2580	-41.86	20230911	1471	1.97	20231010	0.11	N	440200	100	6 억	74581	N	N	N	N
110	20231011	121100	57	100.00	KOSDAQ		금융	N	N	N	N	N	1510	8	2	0.53	215989927	143528	27.74	1503	1523	1500	1952	1052	1502	1504.86	1.22	1802	1688	1595	1533	1440	1378	1564	1409	6	450	100	930	1	1	6125000	92	71.90	0.75	12	2.34	21.00	2017.00	2580	20230911	-41.47	1471	20231010	2.65	2580	-41.47	20230911	1471	2.65	20231010	2580	-41.47	20230911	1471	2.65	20231010	0.11	N	440200	100	6 억	74581	N	N	N	N
111	20231011	111054	57	100.00	KOSDAQ		금융	N	N	N	N	N	1503	1	2	0.07	195130596	129664	25.06	1503	1523	1500	1952	1052	1502	1504.89	1.22	1804	1688	1595	1533	1440	1378	1564	1409	6	450	100	930	1	1	6125000	92	71.57	0.75	12	2.12	21.00	2017.00	2580	20230911	-41.74	1471	20231010	2.18	2580	-41.74	20230911	1471	2.18	20231010	2580	-41.74	20230911	1471	2.18	20231010	0.11	N	440200	100	6 억	74581	N	N	N	N
112	20231011	101046	57	100.00	KOSDAQ		금융	N	N	N	N	N	1510	8	2	0.53	97759745	64909	12.54	1503	1523	1502	1952	1052	1502	1506.10	1.22	1840	1688	1595	1533	1440	1378	1564	1409	6	450	100	930	1	1	6125000	92	71.90	0.75	12	1.06	21.00	2017.00	2580	20230911	-41.47	1471	20231010	2.65	2580	-41.47	20230911	1471	2.65	20231010	2580	-41.47	20230911	1471	2.65	20231010	0.11	N	440200	100	6 억	74581	N	N	N	N
113	20231011	091048	57	100.00	KOSDAQ		금융	N	N	N	N	N	1505	3	2	0.20	66216167	44029	8.51	1503	1523	1502	1952	1052	1502	1503.92	1.22	724	1688	1595	1533	1440	1378	1564	1409	6	450	100	930	1	1	6125000	92	71.67	0.75	12	0.72	21.00	2017.00	2580	20230911	-41.67	1471	20231010	2.31	2580	-41.67	20230911	1471	2.31	20231010	2580	-41.67	20230911	1471	2.31	20231010	0.11	N	440200	100	6 억	74581	N	N	N	N
114	20231010	161653	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1502	-119	5	-7.34	793144364	514255	202.17	1626	1626	1471	2105	1135	1621	1542.68	1.72	-33423	1682	1651	1622	1591	1562	1637	1577	6	484	100	1000	1	1	6125000	92	71.52	0.74	12	8.40	21.00	2017.00	2580	20230911	-41.78	1471	20231010	2.11	2580	-41.78	20230911	1471	2.11	20231010	2580	-41.78	20230911	1471	2.11	20231010	0.21	N	440200	100	6 억	105113	N	N	N	N
115	20231010	151035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1488	-133	5	-8.20	714125774	461610	181.47	1626	1626	1471	2105	1135	1621	1547.00	1.72	-31801	1682	1651	1622	1591	1562	1637	1577	6	484	100	1000	1	1	6125000	91	70.86	0.74	12	7.54	21.00	2017.00	2580	20230911	-42.33	1471	20231010	1.16	2580	-42.33	20230911	1471	1.16	20231010	2580	-42.33	20230911	1471	1.16	20231010	0.21	N	440200	100	6 억	105113	N	N	N	N
116	20231010	141040	57	100.00	KOSDAQ		금융	N	N	N	N	N	1546	-75	5	-4.63	462240214	295015	115.98	1626	1626	1544	2105	1135	1621	1566.80	1.72	-12841	1682	1651	1622	1591	1562	1637	1577	6	484	100	1000	1	1	6125000	95	73.62	0.77	12	4.82	21.00	2017.00	2580	20230911	-40.08	1500	20230927	3.07	2580	-40.08	20230911	1500	3.07	20230927	2580	-40.08	20230911	1500	3.07	20230927	0.21	N	440200	100	6 억	105113	N	N	N	N
117	20231010	131034	57	100.00	KOSDAQ		금융	N	N	N	N	N	1560	-61	5	-3.76	394974018	251565	98.90	1626	1626	1544	2105	1135	1621	1570.03	1.72	-11477	1682	1651	1622	1591	1562	1637	1577	6	484	100	1000	1	1	6125000	96	74.29	0.77	12	4.11	21.00	2017.00	2580	20230911	-39.53	1500	20230927	4.00	2580	-39.53	20230911	1500	4.00	20230927	2580	-39.53	20230911	1500	4.00	20230927	0.21	N	440200	100	6 억	105113	N	N	N	N
118	20231010	121031	57	100.00	KOSDAQ		금융	N	N	N	N	N	1572	-49	5	-3.02	308402045	196185	77.13	1626	1626	1544	2105	1135	1621	1571.95	1.72	9936	1682	1651	1622	1591	1562	1637	1577	6	484	100	1000	1	1	6125000	96	74.86	0.78	12	3.20	21.00	2017.00	2580	20230911	-39.07	1500	20230927	4.80	2580	-39.07	20230911	1500	4.80	20230927	2580	-39.07	20230911	1500	4.80	20230927	0.21	N	440200	100	6 억	105113	N	N	N	N
119	20231010	111012	57	100.00	KOSDAQ		금융	N	N	N	N	N	1555	-66	5	-4.07	283068267	179897	70.72	1626	1626	1544	2105	1135	1621	1573.45	1.72	11599	1682	1651	1622	1591	1562	1637	1577	6	484	100	1000	1	1	6125000	95	74.05	0.77	12	2.94	21.00	2017.00	2580	20230911	-39.73	1500	20230927	3.67	2580	-39.73	20230911	1500	3.67	20230927	2580	-39.73	20230911	1500	3.67	20230927	0.21	N	440200	100	6 억	105113	N	N	N	N
120	20231010	101022	57	100.00	KOSDAQ		금융	N	N	N	N	N	1544	-77	5	-4.75	261538885	166073	65.29	1626	1626	1544	2105	1135	1621	1574.79	1.72	12609	1682	1651	1622	1591	1562	1637	1577	6	484	100	1000	1	1	6125000	95	73.52	0.77	12	2.71	21.00	2017.00	2580	20230911	-40.16	1500	20230927	2.93	2580	-40.16	20230911	1500	2.93	20230927	2580	-40.16	20230911	1500	2.93	20230927	0.21	N	440200	100	6 억	105113	N	N	N	N
121	20231010	091016	57	100.00	KOSDAQ		금융	N	N	N	N	N	1586	-35	5	-2.16	61270684	38150	15.00	1626	1626	1585	2105	1135	1621	1605.97	1.72	4554	1682	1651	1622	1591	1562	1637	1577	6	484	100	1000	1	1	6125000	97	75.52	0.79	12	0.62	21.00	2017.00	2580	20230911	-38.53	1500	20230927	5.73	2580	-38.53	20230911	1500	5.73	20230927	2580	-38.53	20230911	1500	5.73	20230927	0.21	N	440200	100	6 억	105113	N	N	N	N
122	20231006	161025	57	100.00	KOSDAQ		금융	N	N	N	N	N	1621	-17	5	-1.04	410335485	253499	101.63	1639	1653	1593	2125	1147	1638	1618.69	2.33	-35879	1689	1663	1636	1610	1583	1650	1597	6	487	100	1010	1	1	6125000	99	77.19	0.80	12	4.14	21.00	2017.00	2580	20230911	-37.17	1500	20230927	8.07	2580	-37.17	20230911	1500	8.07	20230927	2580	-37.17	20230911	1500	8.07	20230927	0.10	N	440200	100	6 억	142869	N	N	N	N
123	20231006	151010	57	100.00	KOSDAQ		금융	N	N	N	N	N	1608	-30	5	-1.83	392984059	242824	97.35	1639	1651	1593	2125	1147	1638	1618.39	2.33	-34995	1689	1663	1636	1610	1583	1650	1597	6	487	100	1010	1	1	6125000	98	76.57	0.80	12	3.96	21.00	2017.00	2580	20230911	-37.67	1500	20230927	7.20	2580	-37.67	20230911	1500	7.20	20230927	2580	-37.67	20230911	1500	7.20	20230927	0.10	N	440200	100	6 억	142869	N	N	N	N
124	20231006	141012	57	100.00	KOSDAQ		금융	N	N	N	N	N	1633	-5	5	-0.31	296677240	183259	73.47	1639	1651	1593	2125	1147	1638	1618.90	2.33	-35873	1689	1663	1636	1610	1583	1650	1597	6	487	100	1010	1	1	6125000	100	77.76	0.81	12	2.99	21.00	2017.00	2580	20230911	-36.71	1500	20230927	8.87	2580	-36.71	20230911	1500	8.87	20230927	2580	-36.71	20230911	1500	8.87	20230927	0.10	N	440200	100	6 억	142869	N	N	N	N
125	20231006	131000	57	100.00	KOSDAQ		금융	N	N	N	N	N	1634	-4	5	-0.24	278154336	171858	68.90	1639	1651	1593	2125	1147	1638	1618.51	2.33	-36286	1689	1663	1636	1610	1583	1650	1597	6	487	100	1010	1	1	6125000	100	77.81	0.81	12	2.81	21.00	2017.00	2580	20230911	-36.67	1500	20230927	8.93	2580	-36.67	20230911	1500	8.93	20230927	2580	-36.67	20230911	1500	8.93	20230927	0.10	N	440200	100	6 억	142869	N	N	N	N
126	20231006	121001	57	100.00	KOSDAQ		금융	N	N	N	N	N	1628	-10	5	-0.61	180771811	112084	44.94	1639	1651	1593	2125	1147	1638	1612.82	2.33	-35679	1689	1663	1636	1610	1583	1650	1597	6	487	100	1010	1	1	6125000	100	77.52	0.81	12	1.83	21.00	2017.00	2580	20230911	-36.90	1500	20230927	8.53	2580	-36.90	20230911	1500	8.53	20230927	2580	-36.90	20230911	1500	8.53	20230927	0.10	N	440200	100	6 억	142869	N	N	N	N
127	20231006	110952	57	100.00	KOSDAQ		금융	N	N	N	N	N	1626	-12	5	-0.73	136280758	84824	34.01	1639	1651	1593	2125	1147	1638	1606.63	2.33	-34080	1689	1663	1636	1610	1583	1650	1597	6	487	100	1010	1	1	6125000	100	77.43	0.81	12	1.38	21.00	2017.00	2580	20230911	-36.98	1500	20230927	8.40	2580	-36.98	20230911	1500	8.40	20230927	2580	-36.98	20230911	1500	8.40	20230927	0.10	N	440200	100	6 억	142869	N	N	N	N
128	20231006	100958	57	100.00	KOSDAQ		금융	N	N	N	N	N	1619	-19	5	-1.16	116737339	72735	29.16	1639	1651	1593	2125	1147	1638	1604.97	2.33	-32523	1689	1663	1636	1610	1583	1650	1597	6	487	100	1010	1	1	6125000	99	77.10	0.80	12	1.19	21.00	2017.00	2580	20230911	-37.25	1500	20230927	7.93	2580	-37.25	20230911	1500	7.93	20230927	2580	-37.25	20230911	1500	7.93	20230927	0.10	N	440200	100	6 억	142869	N	N	N	N
129	20231006	090950	57	100.00	KOSDAQ		금융	N	N	N	N	N	1614	-24	5	-1.47	7092179	4355	1.75	1639	1651	1614	2125	1147	1638	1628.51	2.33	724	1689	1663	1636	1610	1583	1650	1597	6	487	100	1010	1	1	6125000	99	76.86	0.80	12	0.07	21.00	2017.00	2580	20230911	-37.44	1500	20230927	7.60	2580	-37.44	20230911	1500	7.60	20230927	2580	-37.44	20230911	1500	7.60	20230927	0.10	N	440200	100	6 억	142869	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History