KissMeData/452300/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2745	0	3	0.00	97279580	35933	59.64	2690	2795	2665	3565	1925	2745	2707.25	1.64	-1032	2845	2795	2750	2700	2655	2772	2677	28	820	200	1700	5	1	14096380	387	-8.00	1.24	12	0.25	-343.00	2217.00	11220	20231116	-75.53	2385	20240806	15.09	9200	-70.16	20240111	2385	15.09	20240806	11220	-75.53	20231116	2385	15.09	20240806	2.58	N	452300	200	28 억	231144	N	N	247	N	N
3	20241031	151455	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	-20	5	-0.73	93132800	34421	57.14	2690	2795	2665	3565	1925	2745	2705.70	1.64	-244	2845	2795	2750	2700	2655	2772	2677	28	820	200	1700	5	1	14096380	384	-7.94	1.23	12	0.24	-343.00	2217.00	11220	20231116	-75.71	2385	20240806	14.26	9200	-70.38	20240111	2385	14.26	20240806	11220	-75.71	20231116	2385	14.26	20240806	2.58	N	452300	200	28 억	231144	N	N	0	N	N
4	20241031	141453	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	-10	5	-0.36	84204945	31157	51.72	2690	2795	2665	3565	1925	2745	2702.60	1.64	1080	2845	2795	2750	2700	2655	2772	2677	28	820	200	1700	5	1	14096380	386	-7.97	1.23	12	0.22	-343.00	2217.00	11220	20231116	-75.62	2385	20240806	14.68	9200	-70.27	20240111	2385	14.68	20240806	11220	-75.62	20231116	2385	14.68	20240806	2.58	N	452300	200	28 억	231144	N	N	0	N	N
5	20241031	131454	57	100.00	KOSDAQ	금융	N	N	N	N	N	2750	5	2	0.18	80870490	29941	49.70	2690	2795	2665	3565	1925	2745	2700.99	1.64	1153	2845	2795	2750	2700	2655	2772	2677	28	820	200	1700	5	1	14096380	388	-8.02	1.24	12	0.21	-343.00	2217.00	11220	20231116	-75.49	2385	20240806	15.30	9200	-70.11	20240111	2385	15.30	20240806	11220	-75.49	20231116	2385	15.30	20240806	2.58	N	452300	200	28 억	231144	N	N	0	N	N
6	20241031	121449	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	-35	5	-1.28	71006530	26352	43.74	2690	2725	2665	3565	1925	2745	2694.54	1.64	684	2845	2795	2750	2700	2655	2772	2677	28	820	200	1700	5	1	14096380	382	-7.90	1.22	12	0.19	-343.00	2217.00	11220	20231116	-75.85	2385	20240806	13.63	9200	-70.54	20240111	2385	13.63	20240806	11220	-75.85	20231116	2385	13.63	20240806	2.58	N	452300	200	28 억	231144	N	N	0	N	N
7	20241031	111449	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	-25	5	-0.91	61330050	22776	37.81	2690	2725	2665	3565	1925	2745	2692.75	1.64	-873	2845	2795	2750	2700	2655	2772	2677	28	820	200	1700	5	1	14096380	383	-7.93	1.23	12	0.16	-343.00	2217.00	11220	20231116	-75.76	2385	20240806	14.05	9200	-70.43	20240111	2385	14.05	20240806	11220	-75.76	20231116	2385	14.05	20240806	2.58	N	452300	200	28 억	231144	N	N	0	N	N
8	20241031	101452	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	-60	5	-2.19	41708160	15521	25.76	2690	2725	2665	3565	1925	2745	2687.21	1.64	-5722	2845	2795	2750	2700	2655	2772	2677	28	820	200	1700	5	1	14096380	378	-7.83	1.21	12	0.11	-343.00	2217.00	11220	20231116	-76.07	2385	20240806	12.58	9200	-70.82	20240111	2385	12.58	20240806	11220	-76.07	20231116	2385	12.58	20240806	2.58	N	452300	200	28 억	231144	N	N	0	N	N
9	20241031	091450	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-55	5	-2.00	19611280	7307	12.13	2690	2725	2665	3565	1925	2745	2683.90	1.64	-1492	2845	2795	2750	2700	2655	2772	2677	28	820	200	1700	5	1	14096380	379	-7.84	1.21	12	0.05	-343.00	2217.00	11220	20231116	-76.02	2385	20240806	12.79	9200	-70.76	20240111	2385	12.79	20240806	11220	-76.02	20231116	2385	12.79	20240806	2.58	N	452300	200	28 억	231144	N	N	0	N	N
10	20241030	161443	57	100.00	KOSDAQ	금융	N	N	N	N	N	2745	5	2	0.18	165313820	60244	47.76	2785	2800	2705	3560	1920	2740	2744.02	1.61	3930	2846	2792	2711	2657	2576	2820	2685	28	820	200	1690	5	1	14096380	387	-8.00	1.24	12	0.43	-343.00	2217.00	11220	20231116	-75.53	2385	20240806	15.09	9200	-70.16	20240111	2385	15.09	20240806	11220	-75.53	20231116	2385	15.09	20240806	2.60	N	452300	200	28 억	227205	N	N	0	N	N
11	20241030	151521	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	-20	5	-0.73	142959770	52069	41.28	2785	2800	2705	3560	1920	2740	2745.58	1.61	3257	2846	2792	2711	2657	2576	2820	2685	28	820	200	1690	5	1	14096380	383	-7.93	1.23	12	0.37	-343.00	2217.00	11220	20231116	-75.76	2385	20240806	14.05	9200	-70.43	20240111	2385	14.05	20240806	11220	-75.76	20231116	2385	14.05	20240806	2.60	N	452300	200	28 억	227205	N	N	0	N	N
12	20241030	141454	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	-15	5	-0.55	133005685	48426	38.39	2785	2800	2705	3560	1920	2740	2746.58	1.61	4740	2846	2792	2711	2657	2576	2820	2685	28	820	200	1690	5	1	14096380	384	-7.94	1.23	12	0.34	-343.00	2217.00	11220	20231116	-75.71	2385	20240806	14.26	9200	-70.38	20240111	2385	14.26	20240806	11220	-75.71	20231116	2385	14.26	20240806	2.60	N	452300	200	28 억	227205	N	N	0	N	N
13	20241030	131502	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	20	2	0.73	130867650	47644	37.77	2785	2800	2705	3560	1920	2740	2746.78	1.61	4751	2846	2792	2711	2657	2576	2820	2685	28	820	200	1690	5	1	14096380	389	-8.05	1.24	12	0.34	-343.00	2217.00	11220	20231116	-75.40	2385	20240806	15.72	9200	-70.00	20240111	2385	15.72	20240806	11220	-75.40	20231116	2385	15.72	20240806	2.60	N	452300	200	28 억	227205	N	N	0	N	N
14	20241030	121520	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	-15	5	-0.55	96630335	35317	28.00	2785	2785	2705	3560	1920	2740	2736.09	1.61	10008	2846	2792	2711	2657	2576	2820	2685	28	820	200	1690	5	1	14096380	384	-7.94	1.23	12	0.25	-343.00	2217.00	11220	20231116	-75.71	2385	20240806	14.26	9200	-70.38	20240111	2385	14.26	20240806	11220	-75.71	20231116	2385	14.26	20240806	2.60	N	452300	200	28 억	227205	N	N	0	N	N
15	20241030	111457	57	100.00	KOSDAQ	금융	N	N	N	N	N	2740	0	3	0.00	69818900	25493	20.21	2785	2785	2705	3560	1920	2740	2738.75	1.61	8377	2846	2792	2711	2657	2576	2820	2685	28	820	200	1690	5	1	14096380	386	-7.99	1.24	12	0.18	-343.00	2217.00	11220	20231116	-75.58	2385	20240806	14.88	9200	-70.22	20240111	2385	14.88	20240806	11220	-75.58	20231116	2385	14.88	20240806	2.60	N	452300	200	28 억	227205	N	N	0	N	N
16	20241030	101446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2750	10	2	0.36	49541285	18072	14.33	2785	2785	2705	3560	1920	2740	2741.33	1.61	5279	2846	2792	2711	2657	2576	2820	2685	28	820	200	1690	5	1	14096380	388	-8.02	1.24	12	0.13	-343.00	2217.00	11220	20231116	-75.49	2385	20240806	15.30	9200	-70.11	20240111	2385	15.30	20240806	11220	-75.49	20231116	2385	15.30	20240806	2.60	N	452300	200	28 억	227205	N	N	0	N	N
17	20241030	091455	57	100.00	KOSDAQ	금융	N	N	N	N	N	2755	15	2	0.55	18627695	6820	5.41	2785	2785	2705	3560	1920	2740	2731.33	1.61	1668	2846	2792	2711	2657	2576	2820	2685	28	820	200	1690	5	1	14096380	388	-8.03	1.24	12	0.05	-343.00	2217.00	11220	20231116	-75.45	2385	20240806	15.51	9200	-70.05	20240111	2385	15.51	20240806	11220	-75.45	20231116	2385	15.51	20240806	2.60	N	452300	200	28 억	227205	N	N	0	N	N
18	20241029	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2740	75	2	2.81	339633220	125689	159.47	2645	2765	2630	3460	1870	2665	2702.17	1.58	4677	2778	2721	2658	2601	2538	2750	2630	28	795	200	1650	5	1	14096380	386	-7.99	1.24	12	0.89	-343.00	2217.00	11220	20231116	-75.58	2385	20240806	14.88	9200	-70.22	20240111	2385	14.88	20240806	11220	-75.58	20231116	2385	14.88	20240806	2.61	N	452300	200	28 억	222554	N	N	0	N	N
19	20241029	151420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	70	2	2.63	327300425	121188	153.76	2645	2765	2630	3460	1870	2665	2700.77	1.58	4559	2778	2721	2658	2601	2538	2750	2630	28	795	200	1650	5	1	14096380	386	-7.97	1.23	12	0.86	-343.00	2217.00	11220	20231116	-75.62	2385	20240806	14.68	9200	-70.27	20240111	2385	14.68	20240806	11220	-75.62	20231116	2385	14.68	20240806	2.61	N	452300	200	28 억	222554	N	N	0	N	N
20	20241029	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	70	2	2.63	280542395	104007	131.96	2645	2765	2630	3460	1870	2665	2697.34	1.58	5301	2778	2721	2658	2601	2538	2750	2630	28	795	200	1650	5	1	14096380	386	-7.97	1.23	12	0.74	-343.00	2217.00	11220	20231116	-75.62	2385	20240806	14.68	9200	-70.27	20240111	2385	14.68	20240806	11220	-75.62	20231116	2385	14.68	20240806	2.61	N	452300	200	28 억	222554	N	N	0	N	N
21	20241029	131408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	25	2	0.94	206206855	76707	97.32	2645	2730	2630	3460	1870	2665	2688.24	1.58	8710	2778	2721	2658	2601	2538	2750	2630	28	795	200	1650	5	1	14096380	379	-7.84	1.21	12	0.54	-343.00	2217.00	11220	20231116	-76.02	2385	20240806	12.79	9200	-70.76	20240111	2385	12.79	20240806	11220	-76.02	20231116	2385	12.79	20240806	2.61	N	452300	200	28 억	222554	N	N	0	N	N
22	20241029	121408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	50	2	1.88	179186835	66755	84.70	2645	2725	2630	3460	1870	2665	2684.25	1.58	8351	2778	2721	2658	2601	2538	2750	2630	28	795	200	1650	5	1	14096380	383	-7.92	1.22	12	0.47	-343.00	2217.00	11220	20231116	-75.80	2385	20240806	13.84	9200	-70.49	20240111	2385	13.84	20240806	11220	-75.80	20231116	2385	13.84	20240806	2.61	N	452300	200	28 억	222554	N	N	0	N	N
23	20241029	111432	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	20	2	0.75	87389720	32792	41.61	2645	2700	2630	3460	1870	2665	2664.97	1.58	3787	2778	2721	2658	2601	2538	2750	2630	28	795	200	1650	5	1	14096380	378	-7.83	1.21	12	0.23	-343.00	2217.00	11220	20231116	-76.07	2385	20240806	12.58	9200	-70.82	20240111	2385	12.58	20240806	11220	-76.07	20231116	2385	12.58	20240806	2.61	N	452300	200	28 억	222554	N	N	0	N	N
24	20241029	101406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	0	3	0.00	32992500	12460	15.81	2645	2680	2630	3460	1870	2665	2647.87	1.58	-133	2778	2721	2658	2601	2538	2750	2630	28	795	200	1650	5	1	14096380	376	-7.77	1.20	12	0.09	-343.00	2217.00	11220	20231116	-76.25	2385	20240806	11.74	9200	-71.03	20240111	2385	11.74	20240806	11220	-76.25	20231116	2385	11.74	20240806	2.61	N	452300	200	28 억	222554	N	N	0	N	N
25	20241028	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	75	2	2.90	208154735	78359	104.89	2595	2715	2595	3365	1815	2590	2656.43	1.41	24079	2740	2665	2610	2535	2480	2637	2507	28	775	200	1600	5	1	14096380	376	-7.77	1.20	12	0.56	-343.00	2217.00	11220	20231116	-76.25	2385	20240806	11.74	9200	-71.03	20240111	2385	11.74	20240806	11220	-76.25	20231116	2385	11.74	20240806	2.64	N	452300	200	28 억	198577	N	N	1	N	N
26	20241028	151404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	75	2	2.90	206415245	77706	104.02	2595	2715	2595	3365	1815	2590	2656.36	1.41	24389	2740	2665	2610	2535	2480	2637	2507	28	775	200	1600	5	1	14096380	376	-7.77	1.20	12	0.55	-343.00	2217.00	11220	20231116	-76.25	2385	20240806	11.74	9200	-71.03	20240111	2385	11.74	20240806	11220	-76.25	20231116	2385	11.74	20240806	2.64	N	452300	200	28 억	198577	N	N	1	N	N
27	20241028	141406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	70	2	2.70	182013340	68483	91.67	2595	2715	2595	3365	1815	2590	2657.79	1.41	23576	2740	2665	2610	2535	2480	2637	2507	28	775	200	1600	5	1	14096380	375	-7.76	1.20	12	0.49	-343.00	2217.00	11220	20231116	-76.29	2385	20240806	11.53	9200	-71.09	20240111	2385	11.53	20240806	11220	-76.29	20231116	2385	11.53	20240806	2.64	N	452300	200	28 억	198577	N	N	1	N	N
28	20241028	131359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	50	2	1.93	160871130	60499	80.98	2595	2715	2595	3365	1815	2590	2659.07	1.41	18854	2740	2665	2610	2535	2480	2637	2507	28	775	200	1600	5	1	14096380	372	-7.70	1.19	12	0.43	-343.00	2217.00	11220	20231116	-76.47	2385	20240806	10.69	9200	-71.30	20240111	2385	10.69	20240806	11220	-76.47	20231116	2385	10.69	20240806	2.64	N	452300	200	28 억	198577	N	N	1	N	N
29	20241028	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	60	2	2.32	97097470	36479	48.83	2595	2715	2595	3365	1815	2590	2661.74	1.41	14797	2740	2665	2610	2535	2480	2637	2507	28	775	200	1600	5	1	14096380	374	-7.73	1.20	12	0.26	-343.00	2217.00	11220	20231116	-76.38	2385	20240806	11.11	9200	-71.20	20240111	2385	11.11	20240806	11220	-76.38	20231116	2385	11.11	20240806	2.64	N	452300	200	28 억	198577	N	N	1	N	N
30	20241028	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	60	2	2.32	88084015	33073	44.27	2595	2715	2595	3365	1815	2590	2663.32	1.41	16875	2740	2665	2610	2535	2480	2637	2507	28	775	200	1600	5	1	14096380	374	-7.73	1.20	12	0.23	-343.00	2217.00	11220	20231116	-76.38	2385	20240806	11.11	9200	-71.20	20240111	2385	11.11	20240806	11220	-76.38	20231116	2385	11.11	20240806	2.64	N	452300	200	28 억	198577	N	N	1	N	N
31	20241028	101345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	70	2	2.70	61911620	23208	31.07	2595	2715	2595	3365	1815	2590	2667.68	1.41	13502	2740	2665	2610	2535	2480	2637	2507	28	775	200	1600	5	1	14096380	375	-7.76	1.20	12	0.16	-343.00	2217.00	11220	20231116	-76.29	2385	20240806	11.53	9200	-71.09	20240111	2385	11.53	20240806	11220	-76.29	20231116	2385	11.53	20240806	2.64	N	452300	200	28 억	198577	N	N	1	N	N
32	20241028	091356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	90	2	3.47	46118715	17277	23.13	2595	2715	2595	3365	1815	2590	2669.37	1.41	11816	2740	2665	2610	2535	2480	2637	2507	28	775	200	1600	5	1	14096380	378	-7.81	1.21	12	0.12	-343.00	2217.00	11220	20231116	-76.11	2385	20240806	12.37	9200	-70.87	20240111	2385	12.37	20240806	11220	-76.11	20231116	2385	12.37	20240806	2.64	N	452300	200	28 억	198577	N	N	1	N	N
33	20241025	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2590	-15	5	-0.58	193164615	74571	134.73	2595	2685	2555	3385	1825	2605	2590.34	1.43	-2999	2688	2646	2623	2581	2558	2635	2570	28	780	200	1610	5	1	14096380	365	-7.55	1.17	12	0.53	-343.00	2217.00	11220	20231116	-76.92	2385	20240806	8.60	9200	-71.85	20240111	2385	8.60	20240806	11220	-76.92	20231116	2385	8.60	20240806	2.68	N	452300	200	28 억	201576	N	N	1	N	N
34	20241025	151402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2610	5	2	0.19	184102305	71073	128.41	2595	2685	2555	3385	1825	2605	2590.33	1.43	-2794	2688	2646	2623	2581	2558	2635	2570	28	780	200	1610	5	1	14096380	368	-7.61	1.18	12	0.50	-343.00	2217.00	11220	20231116	-76.74	2385	20240806	9.43	9200	-71.63	20240111	2385	9.43	20240806	11220	-76.74	20231116	2385	9.43	20240806	2.68	N	452300	200	28 억	201576	N	N	33	N	N
35	20241025	141358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2610	5	2	0.19	142469950	55159	99.65	2595	2685	2555	3385	1825	2605	2582.90	1.43	-2941	2688	2646	2623	2581	2558	2635	2570	28	780	200	1610	5	1	14096380	368	-7.61	1.18	12	0.39	-343.00	2217.00	11220	20231116	-76.74	2385	20240806	9.43	9200	-71.63	20240111	2385	9.43	20240806	11220	-76.74	20231116	2385	9.43	20240806	2.68	N	452300	200	28 억	201576	N	N	33	N	N
36	20241025	131359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2580	-25	5	-0.96	132314000	51236	92.57	2595	2685	2555	3385	1825	2605	2582.44	1.43	-1387	2688	2646	2623	2581	2558	2635	2570	28	780	200	1610	5	1	14096380	364	-7.52	1.16	12	0.36	-343.00	2217.00	11220	20231116	-77.01	2385	20240806	8.18	9200	-71.96	20240111	2385	8.18	20240806	11220	-77.01	20231116	2385	8.18	20240806	2.68	N	452300	200	28 억	201576	N	N	33	N	N
37	20241025	121403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2585	-20	5	-0.77	119754565	46387	83.81	2595	2685	2555	3385	1825	2605	2581.64	1.43	-1634	2688	2646	2623	2581	2558	2635	2570	28	780	200	1610	5	1	14096380	364	-7.54	1.17	12	0.33	-343.00	2217.00	11220	20231116	-76.96	2385	20240806	8.39	9200	-71.90	20240111	2385	8.39	20240806	11220	-76.96	20231116	2385	8.39	20240806	2.68	N	452300	200	28 억	201576	N	N	33	N	N
38	20241025	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2590	-15	5	-0.58	110948465	42973	77.64	2595	2685	2555	3385	1825	2605	2581.82	1.43	-1888	2688	2646	2623	2581	2558	2635	2570	28	780	200	1610	5	1	14096380	365	-7.55	1.17	12	0.30	-343.00	2217.00	11220	20231116	-76.92	2385	20240806	8.60	9200	-71.85	20240111	2385	8.60	20240806	11220	-76.92	20231116	2385	8.60	20240806	2.68	N	452300	200	28 억	201576	N	N	33	N	N
39	20241025	101356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2605	0	3	0.00	93118550	36084	65.19	2595	2685	2555	3385	1825	2605	2580.60	1.43	208	2688	2646	2623	2581	2558	2635	2570	28	780	200	1610	5	1	14096380	367	-7.59	1.18	12	0.26	-343.00	2217.00	11220	20231116	-76.78	2385	20240806	9.22	9200	-71.68	20240111	2385	9.22	20240806	11220	-76.78	20231116	2385	9.22	20240806	2.68	N	452300	200	28 억	201576	N	N	33	N	N
40	20241025	091400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2605	0	3	0.00	29642510	11386	20.57	2595	2685	2590	3385	1825	2605	2603.42	1.43	2034	2688	2646	2623	2581	2558	2635	2570	28	780	200	1610	5	1	14096380	367	-7.59	1.18	12	0.08	-343.00	2217.00	11220	20231116	-76.78	2385	20240806	9.22	9200	-71.68	20240111	2385	9.22	20240806	11220	-76.78	20231116	2385	9.22	20240806	2.68	N	452300	200	28 억	201576	N	N	33	N	N
41	20241024	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2605	-65	5	-2.43	145297235	55348	53.52	2615	2665	2600	3470	1870	2670	2625.17	1.43	-878	2806	2737	2666	2597	2526	2772	2632	28	800	200	1650	5	1	14096380	367	-7.59	1.18	12	0.39	-343.00	2217.00	11220	20231116	-76.78	2385	20240806	9.22	9200	-71.68	20240111	2385	9.22	20240806	11220	-76.78	20231116	2385	9.22	20240806	2.74	N	452300	200	28 억	201026	N	N	33	N	N
42	20241024	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2615	-55	5	-2.06	140761055	53607	51.84	2615	2665	2600	3470	1870	2670	2625.80	1.43	39	2806	2737	2666	2597	2526	2772	2632	28	800	200	1650	5	1	14096380	369	-7.62	1.18	12	0.38	-343.00	2217.00	11220	20231116	-76.69	2385	20240806	9.64	9200	-71.58	20240111	2385	9.64	20240806	11220	-76.69	20231116	2385	9.64	20240806	2.74	N	452300	200	28 억	201026	N	N	244	N	N
43	20241024	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	-35	5	-1.31	100545970	38227	36.97	2615	2665	2605	3470	1870	2670	2630.23	1.43	-1642	2806	2737	2666	2597	2526	2772	2632	28	800	200	1650	5	1	14096380	371	-7.68	1.19	12	0.27	-343.00	2217.00	11220	20231116	-76.52	2385	20240806	10.48	9200	-71.36	20240111	2385	10.48	20240806	11220	-76.52	20231116	2385	10.48	20240806	2.74	N	452300	200	28 억	201026	N	N	244	N	N
44	20241024	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	-35	5	-1.31	93261915	35457	34.29	2615	2665	2605	3470	1870	2670	2630.28	1.43	-2845	2806	2737	2666	2597	2526	2772	2632	28	800	200	1650	5	1	14096380	371	-7.68	1.19	12	0.25	-343.00	2217.00	11220	20231116	-76.52	2385	20240806	10.48	9200	-71.36	20240111	2385	10.48	20240806	11220	-76.52	20231116	2385	10.48	20240806	2.74	N	452300	200	28 억	201026	N	N	244	N	N
45	20241024	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	-35	5	-1.31	60536430	23015	22.26	2615	2665	2605	3470	1870	2670	2630.30	1.43	-5607	2806	2737	2666	2597	2526	2772	2632	28	800	200	1650	5	1	14096380	371	-7.68	1.19	12	0.16	-343.00	2217.00	11220	20231116	-76.52	2385	20240806	10.48	9200	-71.36	20240111	2385	10.48	20240806	11220	-76.52	20231116	2385	10.48	20240806	2.74	N	452300	200	28 억	201026	N	N	244	N	N
46	20241024	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	-35	5	-1.31	42435490	16136	15.60	2615	2665	2605	3470	1870	2670	2629.86	1.43	-7806	2806	2737	2666	2597	2526	2772	2632	28	800	200	1650	5	1	14096380	371	-7.68	1.19	12	0.11	-343.00	2217.00	11220	20231116	-76.52	2385	20240806	10.48	9200	-71.36	20240111	2385	10.48	20240806	11220	-76.52	20231116	2385	10.48	20240806	2.74	N	452300	200	28 억	201026	N	N	244	N	N
47	20241024	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	-20	5	-0.75	32963425	12539	12.13	2615	2665	2605	3470	1870	2670	2628.87	1.43	-6954	2806	2737	2666	2597	2526	2772	2632	28	800	200	1650	5	1	14096380	374	-7.73	1.20	12	0.09	-343.00	2217.00	11220	20231116	-76.38	2385	20240806	11.11	9200	-71.20	20240111	2385	11.11	20240806	11220	-76.38	20231116	2385	11.11	20240806	2.74	N	452300	200	28 억	201026	N	N	244	N	N
48	20241024	091440	57	100.00	KOSDAQ	금융	N	N	N	N	N	2630	-40	5	-1.50	17367055	6591	6.37	2615	2665	2615	3470	1870	2670	2634.97	1.43	-5137	2806	2737	2666	2597	2526	2772	2632	28	800	200	1650	5	1	14096380	371	-7.67	1.19	12	0.05	-343.00	2217.00	11220	20231116	-76.56	2385	20240806	10.27	9200	-71.41	20240111	2385	10.27	20240806	11220	-76.56	20231116	2385	10.27	20240806	2.74	N	452300	200	28 억	201026	N	N	244	N	N
49	20241023	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	-10	5	-0.37	270334960	101444	103.73	2665	2735	2595	3480	1880	2680	2664.87	1.27	21928	2893	2786	2733	2626	2573	2760	2600	28	800	200	1660	5	1	14096380	376	-7.78	1.20	12	0.72	-343.00	2217.00	11220	20231116	-76.20	2385	20240806	11.95	9200	-70.98	20240111	2385	11.95	20240806	11220	-76.20	20231116	2385	11.95	20240806	2.73	N	452300	200	28 억	179098	N	N	244	N	N
50	20241023	151408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	0	3	0.00	260017450	97585	99.78	2665	2735	2595	3480	1880	2680	2664.52	1.27	21513	2893	2786	2733	2626	2573	2760	2600	28	800	200	1660	5	1	14096380	378	-7.81	1.21	12	0.69	-343.00	2217.00	11220	20231116	-76.11	2385	20240806	12.37	9200	-70.87	20240111	2385	12.37	20240806	11220	-76.11	20231116	2385	12.37	20240806	2.73	N	452300	200	28 억	179098	N	N	688	N	N
51	20241023	141411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	10	2	0.37	223284540	83930	85.82	2665	2735	2595	3480	1880	2680	2660.37	1.27	17095	2893	2786	2733	2626	2573	2760	2600	28	800	200	1660	5	1	14096380	379	-7.84	1.21	12	0.60	-343.00	2217.00	11220	20231116	-76.02	2385	20240806	12.79	9200	-70.76	20240111	2385	12.79	20240806	11220	-76.02	20231116	2385	12.79	20240806	2.73	N	452300	200	28 억	179098	N	N	688	N	N
52	20241023	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2645	-35	5	-1.31	162112115	61117	62.49	2665	2735	2595	3480	1880	2680	2652.49	1.27	5058	2893	2786	2733	2626	2573	2760	2600	28	800	200	1660	5	1	14096380	373	-7.71	1.19	12	0.43	-343.00	2217.00	11220	20231116	-76.43	2385	20240806	10.90	9200	-71.25	20240111	2385	10.90	20240806	11220	-76.43	20231116	2385	10.90	20240806	2.73	N	452300	200	28 억	179098	N	N	688	N	N
53	20241023	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	10	2	0.37	147969765	55780	57.04	2665	2735	2595	3480	1880	2680	2652.74	1.27	3950	2893	2786	2733	2626	2573	2760	2600	28	800	200	1660	5	1	14096380	379	-7.84	1.21	12	0.40	-343.00	2217.00	11220	20231116	-76.02	2385	20240806	12.79	9200	-70.76	20240111	2385	12.79	20240806	11220	-76.02	20231116	2385	12.79	20240806	2.73	N	452300	200	28 억	179098	N	N	688	N	N
54	20241023	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	-40	5	-1.49	142232930	53625	54.83	2665	2735	2595	3480	1880	2680	2652.36	1.27	2196	2893	2786	2733	2626	2573	2760	2600	28	800	200	1660	5	1	14096380	372	-7.70	1.19	12	0.38	-343.00	2217.00	11220	20231116	-76.47	2385	20240806	10.69	9200	-71.30	20240111	2385	10.69	20240806	11220	-76.47	20231116	2385	10.69	20240806	2.73	N	452300	200	28 억	179098	N	N	688	N	N
55	20241023	101344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	0	3	0.00	62506240	23403	23.93	2665	2735	2640	3480	1880	2680	2670.86	1.27	21	2893	2786	2733	2626	2573	2760	2600	28	800	200	1660	5	1	14096380	378	-7.81	1.21	12	0.17	-343.00	2217.00	11220	20231116	-76.11	2385	20240806	12.37	9200	-70.87	20240111	2385	12.37	20240806	11220	-76.11	20231116	2385	12.37	20240806	2.73	N	452300	200	28 억	179098	N	N	688	N	N
56	20241023	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	-10	5	-0.37	27799725	10381	10.61	2665	2735	2665	3480	1880	2680	2677.94	1.27	531	2893	2786	2733	2626	2573	2760	2600	28	800	200	1660	5	1	14096380	376	-7.78	1.20	12	0.07	-343.00	2217.00	11220	20231116	-76.20	2385	20240806	11.95	9200	-70.98	20240111	2385	11.95	20240806	11220	-76.20	20231116	2385	11.95	20240806	2.73	N	452300	200	28 억	179098	N	N	688	N	N
57	20241022	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	-135	5	-4.80	264744780	97186	52.53	2790	2840	2680	3655	1975	2815	2724.24	1.45	-25600	3048	2931	2843	2726	2638	2990	2785	28	840	200	1740	5	1	14096380	378	-7.81	1.21	12	0.69	-343.00	2217.00	11220	20231116	-76.11	2385	20240806	12.37	9200	-70.87	20240111	2385	12.37	20240806	11220	-76.11	20231116	2385	12.37	20240806	2.71	N	452300	200	28 억	204675	N	N	688	N	N
58	20241022	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	-105	5	-3.73	251046435	92079	49.77	2790	2840	2685	3655	1975	2815	2726.42	1.45	-23341	3048	2931	2843	2726	2638	2990	2785	28	840	200	1740	5	1	14096380	382	-7.90	1.22	12	0.65	-343.00	2217.00	11220	20231116	-75.85	2385	20240806	13.63	9200	-70.54	20240111	2385	13.63	20240806	11220	-75.85	20231116	2385	13.63	20240806	2.71	N	452300	200	28 억	204675	N	N	0	N	N
59	20241022	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	-100	5	-3.55	204426605	74770	40.41	2790	2840	2695	3655	1975	2815	2734.07	1.45	-19884	3048	2931	2843	2726	2638	2990	2785	28	840	200	1740	5	1	14096380	383	-7.92	1.22	12	0.53	-343.00	2217.00	11220	20231116	-75.80	2385	20240806	13.84	9200	-70.49	20240111	2385	13.84	20240806	11220	-75.80	20231116	2385	13.84	20240806	2.71	N	452300	200	28 억	204675	N	N	0	N	N
60	20241022	131345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	-110	5	-3.91	175124895	63925	34.55	2790	2840	2695	3655	1975	2815	2739.54	1.45	-18486	3048	2931	2843	2726	2638	2990	2785	28	840	200	1740	5	1	14096380	381	-7.89	1.22	12	0.45	-343.00	2217.00	11220	20231116	-75.89	2385	20240806	13.42	9200	-70.60	20240111	2385	13.42	20240806	11220	-75.89	20231116	2385	13.42	20240806	2.71	N	452300	200	28 억	204675	N	N	0	N	N
61	20241022	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	-85	5	-3.02	129504380	47086	25.45	2790	2840	2705	3655	1975	2815	2750.38	1.45	-9937	3048	2931	2843	2726	2638	2990	2785	28	840	200	1740	5	1	14096380	385	-7.96	1.23	12	0.33	-343.00	2217.00	11220	20231116	-75.67	2385	20240806	14.47	9200	-70.33	20240111	2385	14.47	20240806	11220	-75.67	20231116	2385	14.47	20240806	2.71	N	452300	200	28 억	204675	N	N	0	N	N
62	20241022	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	-95	5	-3.37	110322400	40033	21.64	2790	2840	2705	3655	1975	2815	2755.79	1.45	-9111	3048	2931	2843	2726	2638	2990	2785	28	840	200	1740	5	1	14096380	383	-7.93	1.23	12	0.28	-343.00	2217.00	11220	20231116	-75.76	2385	20240806	14.05	9200	-70.43	20240111	2385	14.05	20240806	11220	-75.76	20231116	2385	14.05	20240806	2.71	N	452300	200	28 억	204675	N	N	0	N	N
63	20241022	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	-105	5	-3.73	97938670	35477	19.18	2790	2840	2710	3655	1975	2815	2760.62	1.45	-9332	3048	2931	2843	2726	2638	2990	2785	28	840	200	1740	5	1	14096380	382	-7.90	1.22	12	0.25	-343.00	2217.00	11220	20231116	-75.85	2385	20240806	13.63	9200	-70.54	20240111	2385	13.63	20240806	11220	-75.85	20231116	2385	13.63	20240806	2.71	N	452300	200	28 억	204675	N	N	0	N	N
64	20241022	091338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	-35	5	-1.24	34729155	12436	6.72	2790	2840	2780	3655	1975	2815	2792.63	1.45	584	3048	2931	2843	2726	2638	2990	2785	28	840	200	1740	5	1	14096380	392	-8.10	1.25	12	0.09	-343.00	2217.00	11220	20231116	-75.22	2385	20240806	16.56	9200	-69.78	20240111	2385	16.56	20240806	11220	-75.22	20231116	2385	16.56	20240806	2.71	N	452300	200	28 억	204675	N	N	0	N	N
65	20241021	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	50	2	1.81	527954520	184177	105.65	2755	2960	2755	3590	1940	2765	2866.88	1.14	44239	2975	2870	2785	2680	2595	2827	2637	28	825	200	1710	5	1	14096380	397	-8.21	1.27	12	1.31	-343.00	2217.00	11220	20231116	-74.91	2385	20240806	18.03	9200	-69.40	20240111	2385	18.03	20240806	11220	-74.91	20231116	2385	18.03	20240806	2.75	N	452300	200	28 억	160414	N	N	259	N	N
66	20241021	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	70	2	2.53	492285345	171554	98.40	2755	2960	2755	3590	1940	2765	2869.56	1.14	38371	2975	2870	2785	2680	2595	2827	2637	28	825	200	1710	5	1	14096380	400	-8.27	1.28	12	1.22	-343.00	2217.00	11220	20231116	-74.73	2385	20240806	18.87	9200	-69.18	20240111	2385	18.87	20240806	11220	-74.73	20231116	2385	18.87	20240806	2.75	N	452300	200	28 억	160414	N	N	259	N	N
67	20241021	141335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	90	2	3.25	462216930	160989	92.34	2755	2960	2755	3590	1940	2765	2871.11	1.14	31372	2975	2870	2785	2680	2595	2827	2637	28	825	200	1710	5	1	14096380	402	-8.32	1.29	12	1.14	-343.00	2217.00	11220	20231116	-74.55	2385	20240806	19.71	9200	-68.97	20240111	2385	19.71	20240806	11220	-74.55	20231116	2385	19.71	20240806	2.75	N	452300	200	28 억	160414	N	N	259	N	N
68	20241021	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	95	2	3.44	434415710	151261	86.76	2755	2960	2755	3590	1940	2765	2871.96	1.14	29937	2975	2870	2785	2680	2595	2827	2637	28	825	200	1710	5	1	14096380	403	-8.34	1.29	12	1.07	-343.00	2217.00	11220	20231116	-74.51	2385	20240806	19.92	9200	-68.91	20240111	2385	19.92	20240806	11220	-74.51	20231116	2385	19.92	20240806	2.75	N	452300	200	28 억	160414	N	N	259	N	N
69	20241021	121330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	95	2	3.44	410413930	142880	81.96	2755	2960	2755	3590	1940	2765	2872.44	1.14	29337	2975	2870	2785	2680	2595	2827	2637	28	825	200	1710	5	1	14096380	403	-8.34	1.29	12	1.01	-343.00	2217.00	11220	20231116	-74.51	2385	20240806	19.92	9200	-68.91	20240111	2385	19.92	20240806	11220	-74.51	20231116	2385	19.92	20240806	2.75	N	452300	200	28 억	160414	N	N	259	N	N
70	20241021	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	60	2	2.17	387201660	134698	77.26	2755	2960	2755	3590	1940	2765	2874.59	1.14	24920	2975	2870	2785	2680	2595	2827	2637	28	825	200	1710	5	1	14096380	398	-8.24	1.27	12	0.96	-343.00	2217.00	11220	20231116	-74.82	2385	20240806	18.45	9200	-69.29	20240111	2385	18.45	20240806	11220	-74.82	20231116	2385	18.45	20240806	2.75	N	452300	200	28 억	160414	N	N	259	N	N
71	20241021	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	50	2	1.81	349453415	121269	69.56	2755	2960	2755	3590	1940	2765	2881.64	1.14	20182	2975	2870	2785	2680	2595	2827	2637	28	825	200	1710	5	1	14096380	397	-8.21	1.27	12	0.86	-343.00	2217.00	11220	20231116	-74.91	2385	20240806	18.03	9200	-69.40	20240111	2385	18.03	20240806	11220	-74.91	20231116	2385	18.03	20240806	2.75	N	452300	200	28 억	160414	N	N	259	N	N
72	20241021	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	145	2	5.24	176569405	61162	35.08	2755	2945	2755	3590	1940	2765	2886.91	1.14	13503	2975	2870	2785	2680	2595	2827	2637	28	825	200	1710	5	1	14096380	410	-8.48	1.31	12	0.43	-343.00	2217.00	11220	20231116	-74.06	2385	20240806	22.01	9200	-68.37	20240111	2385	22.01	20240806	11220	-74.06	20231116	2385	22.01	20240806	2.75	N	452300	200	28 억	160414	N	N	259	N	N
73	20241018	161324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2765	-80	5	-2.81	478411510	173191	336.03	2835	2890	2700	3695	1995	2845	2762.33	1.10	4686	2925	2885	2860	2820	2795	2872	2807	28	850	200	1760	5	1	14096380	390	-8.06	1.25	12	1.23	-343.00	2217.00	11220	20231116	-75.36	2385	20240806	15.93	9200	-69.95	20240111	2385	15.93	20240806	11220	-75.36	20231116	2385	15.93	20240806	2.78	N	452300	200	28 억	155718	N	N	259	N	N
74	20241018	151400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2765	-80	5	-2.81	470460720	170312	330.44	2835	2890	2700	3695	1995	2845	2762.35	1.10	5346	2925	2885	2860	2820	2795	2872	2807	28	850	200	1760	5	1	14096380	390	-8.06	1.25	12	1.21	-343.00	2217.00	11220	20231116	-75.36	2385	20240806	15.93	9200	-69.95	20240111	2385	15.93	20240806	11220	-75.36	20231116	2385	15.93	20240806	2.78	N	452300	200	28 억	155718	N	N	11	N	N
75	20241018	141359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2755	-90	5	-3.16	438574805	158719	307.95	2835	2890	2700	3695	1995	2845	2763.22	1.10	1618	2925	2885	2860	2820	2795	2872	2807	28	850	200	1760	5	1	14096380	388	-8.03	1.24	12	1.13	-343.00	2217.00	11220	20231116	-75.45	2385	20240806	15.51	9200	-70.05	20240111	2385	15.51	20240806	11220	-75.45	20231116	2385	15.51	20240806	2.78	N	452300	200	28 억	155718	N	N	11	N	N
76	20241018	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	-130	5	-4.57	411131610	148638	288.39	2835	2890	2700	3695	1995	2845	2765.99	1.10	2794	2925	2885	2860	2820	2795	2872	2807	28	850	200	1760	5	1	14096380	383	-7.92	1.22	12	1.05	-343.00	2217.00	11220	20231116	-75.80	2385	20240806	13.84	9200	-70.49	20240111	2385	13.84	20240806	11220	-75.80	20231116	2385	13.84	20240806	2.78	N	452300	200	28 억	155718	N	N	11	N	N
77	20241018	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2750	-95	5	-3.34	371639415	134168	260.31	2835	2890	2700	3695	1995	2845	2769.96	1.10	1742	2925	2885	2860	2820	2795	2872	2807	28	850	200	1760	5	1	14096380	388	-8.02	1.24	12	0.95	-343.00	2217.00	11220	20231116	-75.49	2385	20240806	15.30	9200	-70.11	20240111	2385	15.30	20240806	11220	-75.49	20231116	2385	15.30	20240806	2.78	N	452300	200	28 억	155718	N	N	11	N	N
78	20241018	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	-70	5	-2.46	228460140	81819	158.75	2835	2890	2760	3695	1995	2845	2792.26	1.10	-8897	2925	2885	2860	2820	2795	2872	2807	28	850	200	1760	5	1	14096380	391	-8.09	1.25	12	0.58	-343.00	2217.00	11220	20231116	-75.27	2385	20240806	16.35	9200	-69.84	20240111	2385	16.35	20240806	11220	-75.27	20231116	2385	16.35	20240806	2.78	N	452300	200	28 억	155718	N	N	11	N	N
79	20241018	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	-70	5	-2.46	141283490	50449	97.88	2835	2890	2770	3695	1995	2845	2800.52	1.10	-2764	2925	2885	2860	2820	2795	2872	2807	28	850	200	1760	5	1	14096380	391	-8.09	1.25	12	0.36	-343.00	2217.00	11220	20231116	-75.27	2385	20240806	16.35	9200	-69.84	20240111	2385	16.35	20240806	11220	-75.27	20231116	2385	16.35	20240806	2.78	N	452300	200	28 억	155718	N	N	11	N	N
80	20241018	091333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	5	2	0.18	8536505	2975	5.77	2835	2890	2835	3695	1995	2845	2869.41	1.10	-1647	2925	2885	2860	2820	2795	2872	2807	28	850	200	1760	5	1	14096380	402	-8.31	1.29	12	0.02	-343.00	2217.00	11220	20231116	-74.60	2385	20240806	19.50	9200	-69.02	20240111	2385	19.50	20240806	11220	-74.60	20231116	2385	19.50	20240806	2.78	N	452300	200	28 억	155718	N	N	11	N	N
81	20241017	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-15	5	-0.52	146419970	51299	36.69	2860	2900	2835	3715	2005	2860	2854.26	1.16	-7224	2983	2921	2888	2826	2793	2905	2810	28	855	200	1770	5	1	14096380	401	-8.29	1.28	12	0.36	-343.00	2217.00	11220	20231116	-74.64	2385	20240806	19.29	9200	-69.08	20240111	2385	19.29	20240806	11220	-74.64	20231116	2385	19.29	20240806	2.83	N	452300	200	28 억	162921	N	N	11	N	N
82	20241017	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-15	5	-0.52	134716495	47183	33.74	2860	2900	2835	3715	2005	2860	2855.19	1.16	-5949	2983	2921	2888	2826	2793	2905	2810	28	855	200	1770	5	1	14096380	401	-8.29	1.28	12	0.33	-343.00	2217.00	11220	20231116	-74.64	2385	20240806	19.29	9200	-69.08	20240111	2385	19.29	20240806	11220	-74.64	20231116	2385	19.29	20240806	2.83	N	452300	200	28 억	162921	N	N	0	N	N
83	20241017	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-5	5	-0.17	108503740	37965	27.15	2860	2900	2840	3715	2005	2860	2857.99	1.16	-6009	2983	2921	2888	2826	2793	2905	2810	28	855	200	1770	5	1	14096380	402	-8.32	1.29	12	0.27	-343.00	2217.00	11220	20231116	-74.55	2385	20240806	19.71	9200	-68.97	20240111	2385	19.71	20240806	11220	-74.55	20231116	2385	19.71	20240806	2.83	N	452300	200	28 억	162921	N	N	0	N	N
84	20241017	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	0	3	0.00	98437060	34434	24.63	2860	2900	2840	3715	2005	2860	2858.72	1.16	-3725	2983	2921	2888	2826	2793	2905	2810	28	855	200	1770	5	1	14096380	403	-8.34	1.29	12	0.24	-343.00	2217.00	11220	20231116	-74.51	2385	20240806	19.92	9200	-68.91	20240111	2385	19.92	20240806	11220	-74.51	20231116	2385	19.92	20240806	2.83	N	452300	200	28 억	162921	N	N	0	N	N
85	20241017	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	5	2	0.17	92671145	32416	23.18	2860	2900	2840	3715	2005	2860	2858.81	1.16	-3382	2983	2921	2888	2826	2793	2905	2810	28	855	200	1770	5	1	14096380	404	-8.35	1.29	12	0.23	-343.00	2217.00	11220	20231116	-74.47	2385	20240806	20.13	9200	-68.86	20240111	2385	20.13	20240806	11220	-74.47	20231116	2385	20.13	20240806	2.83	N	452300	200	28 억	162921	N	N	0	N	N
86	20241017	111336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-15	5	-0.52	85490340	29907	21.39	2860	2900	2840	3715	2005	2860	2858.54	1.16	-3842	2983	2921	2888	2826	2793	2905	2810	28	855	200	1770	5	1	14096380	401	-8.29	1.28	12	0.21	-343.00	2217.00	11220	20231116	-74.64	2385	20240806	19.29	9200	-69.08	20240111	2385	19.29	20240806	11220	-74.64	20231116	2385	19.29	20240806	2.83	N	452300	200	28 억	162921	N	N	0	N	N
87	20241017	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-15	5	-0.52	61242955	21388	15.30	2860	2900	2845	3715	2005	2860	2863.43	1.16	-3015	2983	2921	2888	2826	2793	2905	2810	28	855	200	1770	5	1	14096380	401	-8.29	1.28	12	0.15	-343.00	2217.00	11220	20231116	-74.64	2385	20240806	19.29	9200	-69.08	20240111	2385	19.29	20240806	11220	-74.64	20231116	2385	19.29	20240806	2.83	N	452300	200	28 억	162921	N	N	0	N	N
88	20241017	091324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	0	3	0.00	19013850	6631	4.74	2860	2900	2855	3715	2005	2860	2867.42	1.16	1288	2983	2921	2888	2826	2793	2905	2810	28	855	200	1770	5	1	14096380	403	-8.34	1.29	12	0.05	-343.00	2217.00	11220	20231116	-74.51	2385	20240806	19.92	9200	-68.91	20240111	2385	19.92	20240806	11220	-74.51	20231116	2385	19.92	20240806	2.83	N	452300	200	28 억	162921	N	N	0	N	N
89	20241016	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-90	5	-3.05	399105995	138302	132.99	2935	2950	2855	3835	2065	2950	2885.76	1.48	-45319	3026	2987	2966	2927	2906	2977	2917	28	885	200	1820	5	1	14096380	403	-8.34	1.29	12	0.98	-343.00	2217.00	11220	20231116	-74.51	2385	20240806	19.92	9200	-68.91	20240111	2385	19.92	20240806	11220	-74.51	20231116	2385	19.92	20240806	2.77	N	452300	200	28 억	208240	N	N	0	N	N
90	20241016	151324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-95	5	-3.22	384641760	133241	128.12	2935	2950	2855	3835	2065	2950	2886.81	1.48	-41635	3026	2987	2966	2927	2906	2977	2917	28	885	200	1820	5	1	14096380	402	-8.32	1.29	12	0.95	-343.00	2217.00	11220	20231116	-74.55	2385	20240806	19.71	9200	-68.97	20240111	2385	19.71	20240806	11220	-74.55	20231116	2385	19.71	20240806	2.77	N	452300	200	28 억	208240	N	N	0	N	N
91	20241016	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-85	5	-2.88	337630140	116820	112.33	2935	2950	2860	3835	2065	2950	2890.17	1.48	-31900	3026	2987	2966	2927	2906	2977	2917	28	885	200	1820	5	1	14096380	404	-8.35	1.29	12	0.83	-343.00	2217.00	11220	20231116	-74.47	2385	20240806	20.13	9200	-68.86	20240111	2385	20.13	20240806	11220	-74.47	20231116	2385	20.13	20240806	2.77	N	452300	200	28 억	208240	N	N	0	N	N
92	20241016	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	-50	5	-1.69	154737730	53214	51.17	2935	2950	2890	3835	2065	2950	2907.84	1.48	-9312	3026	2987	2966	2927	2906	2977	2917	28	885	200	1820	5	1	14096380	409	-8.45	1.31	12	0.38	-343.00	2217.00	11220	20231116	-74.15	2385	20240806	21.59	9200	-68.48	20240111	2385	21.59	20240806	11220	-74.15	20231116	2385	21.59	20240806	2.77	N	452300	200	28 억	208240	N	N	0	N	N
93	20241016	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	-40	5	-1.36	112477135	38653	37.17	2935	2950	2890	3835	2065	2950	2909.92	1.48	-1811	3026	2987	2966	2927	2906	2977	2917	28	885	200	1820	5	1	14096380	410	-8.48	1.31	12	0.27	-343.00	2217.00	11220	20231116	-74.06	2385	20240806	22.01	9200	-68.37	20240111	2385	22.01	20240806	11220	-74.06	20231116	2385	22.01	20240806	2.77	N	452300	200	28 억	208240	N	N	0	N	N
94	20241016	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2915	-35	5	-1.19	98021575	33688	32.39	2935	2950	2890	3835	2065	2950	2909.69	1.48	-260	3026	2987	2966	2927	2906	2977	2917	28	885	200	1820	5	1	14096380	411	-8.50	1.31	12	0.24	-343.00	2217.00	11220	20231116	-74.02	2385	20240806	22.22	9200	-68.32	20240111	2385	22.22	20240806	11220	-74.02	20231116	2385	22.22	20240806	2.77	N	452300	200	28 억	208240	N	N	0	N	N
95	20241016	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	-40	5	-1.36	87953225	30235	29.07	2935	2950	2890	3835	2065	2950	2908.99	1.48	852	3026	2987	2966	2927	2906	2977	2917	28	885	200	1820	5	1	14096380	410	-8.48	1.31	12	0.21	-343.00	2217.00	11220	20231116	-74.06	2385	20240806	22.01	9200	-68.37	20240111	2385	22.01	20240806	11220	-74.06	20231116	2385	22.01	20240806	2.77	N	452300	200	28 억	208240	N	N	0	N	N
96	20241016	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2950	0	3	0.00	37080065	12760	12.27	2935	2950	2890	3835	2065	2950	2905.96	1.48	3401	3026	2987	2966	2927	2906	2977	2917	28	885	200	1820	5	1	14096380	416	-8.60	1.33	12	0.09	-343.00	2217.00	11220	20231116	-73.71	2385	20240806	23.69	9200	-67.93	20240111	2385	23.69	20240806	11220	-73.71	20231116	2385	23.69	20240806	2.77	N	452300	200	28 억	208240	N	N	0	N	N
97	20241015	161312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2950	-25	5	-0.84	305695295	103071	75.99	2955	3005	2945	3865	2085	2975	2965.96	1.55	-10922	3088	3031	2983	2926	2878	3060	2955	28	890	200	1840	5	1	14096380	416	-8.60	1.33	12	0.73	-343.00	2217.00	11220	20231116	-73.71	2385	20240806	23.69	9200	-67.93	20240111	2385	23.69	20240806	11220	-73.71	20231116	2385	23.69	20240806	2.73	N	452300	200	28 억	218956	N	N	0	N	N
98	20241015	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2965	-10	5	-0.34	266926985	89931	66.30	2955	3005	2945	3865	2085	2975	2968.13	1.55	-11685	3088	3031	2983	2926	2878	3060	2955	28	890	200	1840	5	1	14096380	418	-8.64	1.34	12	0.64	-343.00	2217.00	11220	20231116	-73.57	2385	20240806	24.32	9200	-67.77	20240111	2385	24.32	20240806	11220	-73.57	20231116	2385	24.32	20240806	2.73	N	452300	200	28 억	218956	N	N	0	N	N
99	20241015	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2960	-15	5	-0.50	191992800	64630	47.65	2955	3005	2945	3865	2085	2975	2970.65	1.55	-13325	3088	3031	2983	2926	2878	3060	2955	28	890	200	1840	5	1	14096380	417	-8.63	1.34	12	0.46	-343.00	2217.00	11220	20231116	-73.62	2385	20240806	24.11	9200	-67.83	20240111	2385	24.11	20240806	11220	-73.62	20231116	2385	24.11	20240806	2.73	N	452300	200	28 억	218956	N	N	0	N	N
100	20241015	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2975	0	3	0.00	182491215	61425	45.29	2955	3005	2945	3865	2085	2975	2970.96	1.55	-14577	3088	3031	2983	2926	2878	3060	2955	28	890	200	1840	5	1	14096380	419	-8.67	1.34	12	0.44	-343.00	2217.00	11220	20231116	-73.48	2385	20240806	24.74	9200	-67.66	20240111	2385	24.74	20240806	11220	-73.48	20231116	2385	24.74	20240806	2.73	N	452300	200	28 억	218956	N	N	0	N	N
101	20241015	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2970	-5	5	-0.17	164134040	55255	40.74	2955	3005	2945	3865	2085	2975	2970.48	1.55	-10499	3088	3031	2983	2926	2878	3060	2955	28	890	200	1840	5	1	14096380	419	-8.66	1.34	12	0.39	-343.00	2217.00	11220	20231116	-73.53	2385	20240806	24.53	9200	-67.72	20240111	2385	24.53	20240806	11220	-73.53	20231116	2385	24.53	20240806	2.73	N	452300	200	28 억	218956	N	N	0	N	N
102	20241015	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2975	0	3	0.00	124611845	41970	30.94	2955	3005	2945	3865	2085	2975	2969.07	1.55	-10830	3088	3031	2983	2926	2878	3060	2955	28	890	200	1840	5	1	14096380	419	-8.67	1.34	12	0.30	-343.00	2217.00	11220	20231116	-73.48	2385	20240806	24.74	9200	-67.66	20240111	2385	24.74	20240806	11220	-73.48	20231116	2385	24.74	20240806	2.73	N	452300	200	28 억	218956	N	N	0	N	N
103	20241015	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2955	-20	5	-0.67	117232195	39479	29.11	2955	3005	2945	3865	2085	2975	2969.48	1.55	-11099	3088	3031	2983	2926	2878	3060	2955	28	890	200	1840	5	1	14096380	417	-8.62	1.33	12	0.28	-343.00	2217.00	11220	20231116	-73.66	2385	20240806	23.90	9200	-67.88	20240111	2385	23.90	20240806	11220	-73.66	20231116	2385	23.90	20240806	2.73	N	452300	200	28 억	218956	N	N	0	N	N
104	20241015	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	3005	30	2	1.01	27860545	9352	6.89	2955	3005	2950	3865	2085	2975	2979.10	1.55	4918	3088	3031	2983	2926	2878	3060	2955	28	890	200	1840	5	1	14096380	424	-8.76	1.36	12	0.07	-343.00	2217.00	11220	20231116	-73.22	2385	20240806	26.00	9200	-67.34	20240111	2385	26.00	20240806	11220	-73.22	20231116	2385	26.00	20240806	2.73	N	452300	200	28 억	218956	N	N	0	N	N
105	20241014	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2975	40	2	1.36	399928005	134635	14.63	2935	3040	2935	3815	2055	2935	2970.51	1.42	18640	3381	3157	3041	2817	2701	3100	2760	28	880	200	1810	5	1	14096380	419	-8.67	1.34	12	0.96	-343.00	2217.00	11220	20231116	-73.48	2385	20240806	24.74	9200	-67.66	20240111	2385	24.74	20240806	11220	-73.48	20231116	2385	24.74	20240806	2.87	N	452300	200	28 억	199989	N	N	0	N	N
106	20241014	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2965	30	2	1.02	390298460	131404	14.28	2935	3040	2935	3815	2055	2935	2970.27	1.42	17940	3381	3157	3041	2817	2701	3100	2760	28	880	200	1810	5	1	14096380	418	-8.64	1.34	12	0.93	-343.00	2217.00	11220	20231116	-73.57	2385	20240806	24.32	9200	-67.77	20240111	2385	24.32	20240806	11220	-73.57	20231116	2385	24.32	20240806	2.87	N	452300	200	28 억	199989	N	N	0	N	N
107	20241014	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2950	15	2	0.51	321672270	108234	11.76	2935	3040	2935	3815	2055	2935	2972.08	1.42	11608	3381	3157	3041	2817	2701	3100	2760	28	880	200	1810	5	1	14096380	416	-8.60	1.33	12	0.77	-343.00	2217.00	11220	20231116	-73.71	2385	20240806	23.69	9200	-67.93	20240111	2385	23.69	20240806	11220	-73.71	20231116	2385	23.69	20240806	2.87	N	452300	200	28 억	199989	N	N	0	N	N
108	20241014	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2955	20	2	0.68	306223815	103001	11.19	2935	3040	2935	3815	2055	2935	2973.09	1.42	11615	3381	3157	3041	2817	2701	3100	2760	28	880	200	1810	5	1	14096380	417	-8.62	1.33	12	0.73	-343.00	2217.00	11220	20231116	-73.66	2385	20240806	23.90	9200	-67.88	20240111	2385	23.90	20240806	11220	-73.66	20231116	2385	23.90	20240806	2.87	N	452300	200	28 억	199989	N	N	0	N	N
109	20241014	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2970	35	2	1.19	229990680	77204	8.39	2935	3040	2935	3815	2055	2935	2979.11	1.42	4638	3381	3157	3041	2817	2701	3100	2760	28	880	200	1810	5	1	14096380	419	-8.66	1.34	12	0.55	-343.00	2217.00	11220	20231116	-73.53	2385	20240806	24.53	9200	-67.72	20240111	2385	24.53	20240806	11220	-73.53	20231116	2385	24.53	20240806	2.87	N	452300	200	28 억	199989	N	N	0	N	N
110	20241014	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2975	40	2	1.36	222001000	74508	8.10	2935	3040	2935	3815	2055	2935	2979.68	1.42	6085	3381	3157	3041	2817	2701	3100	2760	28	880	200	1810	5	1	14096380	419	-8.67	1.34	12	0.53	-343.00	2217.00	11220	20231116	-73.48	2385	20240806	24.74	9200	-67.66	20240111	2385	24.74	20240806	11220	-73.48	20231116	2385	24.74	20240806	2.87	N	452300	200	28 억	199989	N	N	0	N	N
111	20241014	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	3000	65	2	2.21	181286180	60800	6.61	2935	3040	2935	3815	2055	2935	2981.84	1.42	8086	3381	3157	3041	2817	2701	3100	2760	28	880	200	1810	5	1	14096380	423	-8.75	1.35	12	0.43	-343.00	2217.00	11220	20231116	-73.26	2385	20240806	25.79	9200	-67.39	20240111	2385	25.79	20240806	11220	-73.26	20231116	2385	25.79	20240806	2.87	N	452300	200	28 억	199989	N	N	0	N	N
112	20241014	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2970	35	2	1.19	43293605	14654	1.59	2935	2980	2935	3815	2055	2935	2954.66	1.42	644	3381	3157	3041	2817	2701	3100	2760	28	880	200	1810	5	1	14096380	419	-8.66	1.34	12	0.10	-343.00	2217.00	11220	20231116	-73.53	2385	20240806	24.53	9200	-67.72	20240111	2385	24.53	20240806	11220	-73.53	20231116	2385	24.53	20240806	2.87	N	452300	200	28 억	199989	N	N	0	N	N
113	20241011	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2935	5	2	0.17	2821767510	916484	455.36	2970	3265	2925	3805	2055	2930	3078.94	1.90	-65507	3103	3016	2973	2886	2843	2995	2865	28	875	200	1810	5	1	14096380	414	-8.56	1.32	12	6.50	-343.00	2217.00	11220	20231116	-73.84	2385	20240806	23.06	9200	-68.10	20240111	2385	23.06	20240806	11220	-73.84	20231116	2385	23.06	20240806	2.86	N	452300	200	28 억	267569	N	N	0	N	N
114	20241011	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2965	35	2	1.19	2803037560	910139	452.20	2970	3265	2925	3805	2055	2930	3079.79	1.90	-64422	3103	3016	2973	2886	2843	2995	2865	28	875	200	1810	5	1	14096380	418	-8.64	1.34	12	6.46	-343.00	2217.00	11220	20231116	-73.57	2385	20240806	24.32	9200	-67.77	20240111	2385	24.32	20240806	11220	-73.57	20231116	2385	24.32	20240806	2.86	N	452300	200	28 억	267569	N	N	0	N	N
115	20241011	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2955	25	2	0.85	2692240715	872497	433.50	2970	3265	2925	3805	2055	2930	3085.68	1.90	-59944	3103	3016	2973	2886	2843	2995	2865	28	875	200	1810	5	1	14096380	417	-8.62	1.33	12	6.19	-343.00	2217.00	11220	20231116	-73.66	2385	20240806	23.90	9200	-67.88	20240111	2385	23.90	20240806	11220	-73.66	20231116	2385	23.90	20240806	2.86	N	452300	200	28 억	267569	N	N	0	N	N
116	20241011	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	3005	75	2	2.56	2406065495	776233	385.67	2970	3265	2925	3805	2055	2930	3099.67	1.90	-71833	3103	3016	2973	2886	2843	2995	2865	28	875	200	1810	5	1	14096380	424	-8.76	1.36	12	5.51	-343.00	2217.00	11220	20231116	-73.22	2385	20240806	26.00	9200	-67.34	20240111	2385	26.00	20240806	11220	-73.22	20231116	2385	26.00	20240806	2.86	N	452300	200	28 억	267569	N	N	0	N	N
117	20241011	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2960	30	2	1.02	132840300	45014	22.37	2970	2990	2925	3805	2055	2930	2951.10	1.90	2476	3103	3016	2973	2886	2843	2995	2865	28	875	200	1810	5	1	14096380	417	-8.63	1.34	12	0.32	-343.00	2217.00	11220	20231116	-73.62	2385	20240806	24.11	9200	-67.83	20240111	2385	24.11	20240806	11220	-73.62	20231116	2385	24.11	20240806	2.86	N	452300	200	28 억	267569	N	N	0	N	N
118	20241011	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2935	5	2	0.17	85871130	29104	14.46	2970	2970	2925	3805	2055	2930	2950.51	1.90	-2016	3103	3016	2973	2886	2843	2995	2865	28	875	200	1810	5	1	14096380	414	-8.56	1.32	12	0.21	-343.00	2217.00	11220	20231116	-73.84	2385	20240806	23.06	9200	-68.10	20240111	2385	23.06	20240806	11220	-73.84	20231116	2385	23.06	20240806	2.86	N	452300	200	28 억	267569	N	N	0	N	N
119	20241011	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2945	15	2	0.51	58282275	19755	9.82	2970	2970	2925	3805	2055	2930	2950.28	1.90	-2538	3103	3016	2973	2886	2843	2995	2865	28	875	200	1810	5	1	14096380	415	-8.59	1.33	12	0.14	-343.00	2217.00	11220	20231116	-73.75	2385	20240806	23.48	9200	-67.99	20240111	2385	23.48	20240806	11220	-73.75	20231116	2385	23.48	20240806	2.86	N	452300	200	28 억	267569	N	N	0	N	N
120	20241011	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2950	20	2	0.68	18556720	6314	3.14	2970	2970	2925	3805	2055	2930	2939.02	1.90	911	3103	3016	2973	2886	2843	2995	2865	28	875	200	1810	5	1	14096380	416	-8.60	1.33	12	0.04	-343.00	2217.00	11220	20231116	-73.71	2385	20240806	23.69	9200	-67.93	20240111	2385	23.69	20240806	11220	-73.71	20231116	2385	23.69	20240806	2.86	N	452300	200	28 억	267569	N	N	0	N	N
121	20241010	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2930	-105	5	-3.46	587770350	197556	290.07	3045	3060	2930	3945	2125	3035	2974.99	2.10	-27908	3125	3080	3050	3005	2975	3072	2997	28	910	200	1880	5	1	14096380	413	-8.54	1.32	12	1.40	-343.00	2217.00	11220	20231116	-73.89	2385	20240806	22.85	9200	-68.15	20240111	2385	22.85	20240806	11220	-73.89	20231116	2385	22.85	20240806	2.92	N	452300	200	28 억	295477	N	N	515	N	N
122	20241010	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2940	-95	5	-3.13	554458165	186198	273.39	3045	3060	2935	3945	2125	3035	2977.54	2.10	-24454	3125	3080	3050	3005	2975	3072	2997	28	910	200	1880	5	1	14096380	414	-8.57	1.33	12	1.32	-343.00	2217.00	11220	20231116	-73.80	2385	20240806	23.27	9200	-68.04	20240111	2385	23.27	20240806	11220	-73.80	20231116	2385	23.27	20240806	2.92	N	452300	200	28 억	295477	N	N	515	N	N
123	20241010	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2970	-65	5	-2.14	456685590	153142	224.86	3045	3060	2955	3945	2125	3035	2981.83	2.10	-9769	3125	3080	3050	3005	2975	3072	2997	28	910	200	1880	5	1	14096380	419	-8.66	1.34	12	1.09	-343.00	2217.00	11220	20231116	-73.53	2385	20240806	24.53	9200	-67.72	20240111	2385	24.53	20240806	11220	-73.53	20231116	2385	24.53	20240806	2.92	N	452300	200	28 억	295477	N	N	515	N	N
124	20241010	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2970	-65	5	-2.14	436810330	146456	215.04	3045	3060	2955	3945	2125	3035	2982.25	2.10	-4401	3125	3080	3050	3005	2975	3072	2997	28	910	200	1880	5	1	14096380	419	-8.66	1.34	12	1.04	-343.00	2217.00	11220	20231116	-73.53	2385	20240806	24.53	9200	-67.72	20240111	2385	24.53	20240806	11220	-73.53	20231116	2385	24.53	20240806	2.92	N	452300	200	28 억	295477	N	N	515	N	N
125	20241010	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2980	-55	5	-1.81	298349760	99877	146.65	3045	3060	2970	3945	2125	3035	2986.79	2.10	3489	3125	3080	3050	3005	2975	3072	2997	28	910	200	1880	5	1	14096380	420	-8.69	1.34	12	0.71	-343.00	2217.00	11220	20231116	-73.44	2385	20240806	24.95	9200	-67.61	20240111	2385	24.95	20240806	11220	-73.44	20231116	2385	24.95	20240806	2.92	N	452300	200	28 억	295477	N	N	515	N	N
126	20241010	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2990	-45	5	-1.48	189762665	63368	93.04	3045	3060	2970	3945	2125	3035	2994.10	2.10	-11745	3125	3080	3050	3005	2975	3072	2997	28	910	200	1880	5	1	14096380	421	-8.72	1.35	12	0.45	-343.00	2217.00	11220	20231116	-73.35	2385	20240806	25.37	9200	-67.50	20240111	2385	25.37	20240806	11220	-73.35	20231116	2385	25.37	20240806	2.92	N	452300	200	28 억	295477	N	N	515	N	N
127	20241010	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2985	-50	5	-1.65	104760655	34892	51.23	3045	3060	2970	3945	2125	3035	3001.66	2.10	-10614	3125	3080	3050	3005	2975	3072	2997	28	910	200	1880	5	1	14096380	421	-8.70	1.35	12	0.25	-343.00	2217.00	11220	20231116	-73.40	2385	20240806	25.16	9200	-67.55	20240111	2385	25.16	20240806	11220	-73.40	20231116	2385	25.16	20240806	2.92	N	452300	200	28 억	295477	N	N	515	N	N
128	20241010	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	3025	-10	5	-0.33	10999590	3612	5.30	3045	3060	3025	3945	2125	3035	3048.22	2.10	-1784	3125	3080	3050	3005	2975	3072	2997	28	910	200	1880	5	1	14096380	426	-8.82	1.36	12	0.03	-343.00	2217.00	11220	20231116	-73.04	2385	20240806	26.83	9200	-67.12	20240111	2385	26.83	20240806	11220	-73.04	20231116	2385	26.83	20240806	2.92	N	452300	200	28 억	295477	N	N	515	N	N
129	20241008	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	3035	0	3	0.00	206775835	67847	141.79	3035	3095	3020	3945	2125	3035	3047.74	2.09	925	3125	3080	3030	2985	2935	3102	3007	28	910	200	1880	5	1	14096380	428	-8.85	1.37	12	0.48	-343.00	2217.00	11220	20231116	-72.95	2385	20240806	27.25	9200	-67.01	20240111	2385	27.25	20240806	11220	-72.95	20231116	2385	27.25	20240806	3.00	N	452300	200	28 억	294269	N	N	515	N	N
130	20241008	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	3040	5	2	0.16	200636930	65824	137.56	3035	3095	3020	3945	2125	3035	3048.13	2.09	711	3125	3080	3030	2985	2935	3102	3007	28	910	200	1880	5	1	14096380	429	-8.86	1.37	12	0.47	-343.00	2217.00	11220	20231116	-72.91	2385	20240806	27.46	9200	-66.96	20240111	2385	27.46	20240806	11220	-72.91	20231116	2385	27.46	20240806	3.00	N	452300	200	28 억	294269	N	N	479	N	N
131	20241008	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	3040	5	2	0.16	168079075	55078	115.11	3035	3095	3020	3945	2125	3035	3051.73	2.09	-2157	3125	3080	3030	2985	2935	3102	3007	28	910	200	1880	5	1	14096380	429	-8.86	1.37	12	0.39	-343.00	2217.00	11220	20231116	-72.91	2385	20240806	27.46	9200	-66.96	20240111	2385	27.46	20240806	11220	-72.91	20231116	2385	27.46	20240806	3.00	N	452300	200	28 억	294269	N	N	479	N	N
132	20241008	131319	57	100.00	KOSDAQ	금융	N	N	N	N	N	3030	-5	5	-0.16	156600855	51288	107.18	3035	3095	3020	3945	2125	3035	3053.45	2.09	-2154	3125	3080	3030	2985	2935	3102	3007	28	910	200	1880	5	1	14096380	427	-8.83	1.37	12	0.36	-343.00	2217.00	11220	20231116	-72.99	2385	20240806	27.04	9200	-67.07	20240111	2385	27.04	20240806	11220	-72.99	20231116	2385	27.04	20240806	3.00	N	452300	200	28 억	294269	N	N	479	N	N
133	20241008	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	3030	-5	5	-0.16	155996995	51089	106.77	3035	3095	3020	3945	2125	3035	3053.53	2.09	-2095	3125	3080	3030	2985	2935	3102	3007	28	910	200	1880	5	1	14096380	427	-8.83	1.37	12	0.36	-343.00	2217.00	11220	20231116	-72.99	2385	20240806	27.04	9200	-67.07	20240111	2385	27.04	20240806	11220	-72.99	20231116	2385	27.04	20240806	3.00	N	452300	200	28 억	294269	N	N	479	N	N
134	20241008	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	3040	5	2	0.16	131570210	43036	89.94	3035	3095	3020	3945	2125	3035	3057.34	2.09	-3836	3125	3080	3030	2985	2935	3102	3007	28	910	200	1880	5	1	14096380	429	-8.86	1.37	12	0.31	-343.00	2217.00	11220	20231116	-72.91	2385	20240806	27.46	9200	-66.96	20240111	2385	27.46	20240806	11220	-72.91	20231116	2385	27.46	20240806	3.00	N	452300	200	28 억	294269	N	N	479	N	N
135	20241008	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	3055	20	2	0.66	100740350	32881	68.72	3035	3095	3030	3945	2125	3035	3064.01	2.09	-3681	3125	3080	3030	2985	2935	3102	3007	28	910	200	1880	5	1	14096380	431	-8.91	1.38	12	0.23	-343.00	2217.00	11220	20231116	-72.77	2385	20240806	28.09	9200	-66.79	20240111	2385	28.09	20240806	11220	-72.77	20231116	2385	28.09	20240806	3.00	N	452300	200	28 억	294269	N	N	479	N	N
136	20241008	091323	57	100.00	KOSDAQ	금융	N	N	N	N	N	3095	60	2	1.98	37655325	12269	25.64	3035	3095	3030	3945	2125	3035	3069.85	2.09	2458	3125	3080	3030	2985	2935	3102	3007	28	910	200	1880	5	1	14096380	436	-9.02	1.40	12	0.09	-343.00	2217.00	11220	20231116	-72.42	2385	20240806	29.77	9200	-66.36	20240111	2385	29.77	20240806	11220	-72.42	20231116	2385	29.77	20240806	3.00	N	452300	200	28 억	294269	N	N	479	N	N
137	20241007	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	3035	65	2	2.19	141376515	46746	97.96	3005	3075	2980	3860	2080	2970	3024.33	2.01	10319	3076	3022	2996	2942	2916	3010	2930	28	890	200	1840	5	1	14096380	428	-8.85	1.37	12	0.33	-343.00	2217.00	11220	20231116	-72.95	2385	20240806	27.25	9200	-67.01	20240111	2385	27.25	20240806	11220	-72.95	20231116	2385	27.25	20240806	3.05	N	452300	200	28 억	283950	N	N	479	N	N
138	20241007	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	3030	60	2	2.02	136151190	45024	94.35	3005	3075	2980	3860	2080	2970	3023.97	2.01	9285	3076	3022	2996	2942	2916	3010	2930	28	890	200	1840	5	1	14096380	427	-8.83	1.37	12	0.32	-343.00	2217.00	11220	20231116	-72.99	2385	20240806	27.04	9200	-67.07	20240111	2385	27.04	20240806	11220	-72.99	20231116	2385	27.04	20240806	3.05	N	452300	200	28 억	283950	N	N	369	N	N
139	20241007	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	3020	50	2	1.68	112821270	37301	78.17	3005	3075	2980	3860	2080	2970	3024.62	2.01	4091	3076	3022	2996	2942	2916	3010	2930	28	890	200	1840	5	1	14096380	426	-8.80	1.36	12	0.26	-343.00	2217.00	11220	20231116	-73.08	2385	20240806	26.62	9200	-67.17	20240111	2385	26.62	20240806	11220	-73.08	20231116	2385	26.62	20240806	3.05	N	452300	200	28 억	283950	N	N	369	N	N
140	20241007	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	3020	50	2	1.68	108071490	35730	74.88	3005	3075	2980	3860	2080	2970	3024.67	2.01	3518	3076	3022	2996	2942	2916	3010	2930	28	890	200	1840	5	1	14096380	426	-8.80	1.36	12	0.25	-343.00	2217.00	11220	20231116	-73.08	2385	20240806	26.62	9200	-67.17	20240111	2385	26.62	20240806	11220	-73.08	20231116	2385	26.62	20240806	3.05	N	452300	200	28 억	283950	N	N	369	N	N
141	20241007	121300	57	100.00	KOSDAQ	금융	N	N	N	N	N	3025	55	2	1.85	89704825	29662	62.16	3005	3075	2980	3860	2080	2970	3024.23	2.01	-745	3076	3022	2996	2942	2916	3010	2930	28	890	200	1840	5	1	14096380	426	-8.82	1.36	12	0.21	-343.00	2217.00	11220	20231116	-73.04	2385	20240806	26.83	9200	-67.12	20240111	2385	26.83	20240806	11220	-73.04	20231116	2385	26.83	20240806	3.05	N	452300	200	28 억	283950	N	N	369	N	N
142	20241007	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	3035	65	2	2.19	69531225	23039	48.28	3005	3075	2980	3860	2080	2970	3017.98	2.01	1351	3076	3022	2996	2942	2916	3010	2930	28	890	200	1840	5	1	14096380	428	-8.85	1.37	12	0.16	-343.00	2217.00	11220	20231116	-72.95	2385	20240806	27.25	9200	-67.01	20240111	2385	27.25	20240806	11220	-72.95	20231116	2385	27.25	20240806	3.05	N	452300	200	28 억	283950	N	N	369	N	N
143	20241007	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	3035	65	2	2.19	40264745	13430	28.14	3005	3035	2980	3860	2080	2970	2998.12	2.01	57	3076	3022	2996	2942	2916	3010	2930	28	890	200	1840	5	1	14096380	428	-8.85	1.37	12	0.10	-343.00	2217.00	11220	20231116	-72.95	2385	20240806	27.25	9200	-67.01	20240111	2385	27.25	20240806	11220	-72.95	20231116	2385	27.25	20240806	3.05	N	452300	200	28 억	283950	N	N	369	N	N
144	20241007	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	3000	30	2	1.01	18605370	6223	13.04	3005	3010	2980	3860	2080	2970	2989.78	2.01	-3455	3076	3022	2996	2942	2916	3010	2930	28	890	200	1840	5	1	14096380	423	-8.75	1.35	12	0.04	-343.00	2217.00	11220	20231116	-73.26	2385	20240806	25.79	9200	-67.39	20240111	2385	25.79	20240806	11220	-73.26	20231116	2385	25.79	20240806	3.05	N	452300	200	28 억	283950	N	N	369	N	N
145	20241004	161134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2970	-35	5	-1.16	139081875	46481	90.14	2975	3050	2970	3905	2105	3005	2992.13	2.03	-2648	3135	3070	3015	2950	2895	3102	2982	28	900	200	1860	5	1	14096380	419	-8.66	1.34	12	0.33	-343.00	2217.00	11220	20231116	-73.53	2385	20240806	24.53	9200	-67.72	20240111	2385	24.53	20240806	11220	-73.53	20231116	2385	24.53	20240806	3.12	N	452300	200	28 억	286598	N	N	369	N	N
146	20241004	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2975	-30	5	-1.00	126943475	42400	82.22	2975	3050	2970	3905	2105	3005	2993.95	2.03	-1763	3135	3070	3015	2950	2895	3102	2982	28	900	200	1860	5	1	14096380	419	-8.67	1.34	12	0.30	-343.00	2217.00	11220	20231116	-73.48	2385	20240806	24.74	9200	-67.66	20240111	2385	24.74	20240806	11220	-73.48	20231116	2385	24.74	20240806	3.12	N	452300	200	28 억	286598	N	N	243	N	N
147	20241004	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2985	-20	5	-0.67	93827960	31289	60.68	2975	3050	2970	3905	2105	3005	2998.75	2.03	-742	3135	3070	3015	2950	2895	3102	2982	28	900	200	1860	5	1	14096380	421	-8.70	1.35	12	0.22	-343.00	2217.00	11220	20231116	-73.40	2385	20240806	25.16	9200	-67.55	20240111	2385	25.16	20240806	11220	-73.40	20231116	2385	25.16	20240806	3.12	N	452300	200	28 억	286598	N	N	243	N	N
148	20241004	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	3015	10	2	0.33	69778020	23240	45.07	2975	3050	2975	3905	2105	3005	3002.50	2.03	-111	3135	3070	3015	2950	2895	3102	2982	28	900	200	1860	5	1	14096380	425	-8.79	1.36	12	0.16	-343.00	2217.00	11220	20231116	-73.13	2385	20240806	26.42	9200	-67.23	20240111	2385	26.42	20240806	11220	-73.13	20231116	2385	26.42	20240806	3.12	N	452300	200	28 억	286598	N	N	243	N	N
149	20241004	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	3015	10	2	0.33	66852130	22267	43.18	2975	3050	2975	3905	2105	3005	3002.30	2.03	74	3135	3070	3015	2950	2895	3102	2982	28	900	200	1860	5	1	14096380	425	-8.79	1.36	12	0.16	-343.00	2217.00	11220	20231116	-73.13	2385	20240806	26.42	9200	-67.23	20240111	2385	26.42	20240806	11220	-73.13	20231116	2385	26.42	20240806	3.12	N	452300	200	28 억	286598	N	N	243	N	N
150	20241004	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	3005	0	3	0.00	64296170	21417	41.53	2975	3050	2975	3905	2105	3005	3002.11	2.03	99	3135	3070	3015	2950	2895	3102	2982	28	900	200	1860	5	1	14096380	424	-8.76	1.36	12	0.15	-343.00	2217.00	11220	20231116	-73.22	2385	20240806	26.00	9200	-67.34	20240111	2385	26.00	20240806	11220	-73.22	20231116	2385	26.00	20240806	3.12	N	452300	200	28 억	286598	N	N	243	N	N
151	20241004	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	3020	15	2	0.50	57534775	19173	37.18	2975	3050	2975	3905	2105	3005	3000.82	2.03	104	3135	3070	3015	2950	2895	3102	2982	28	900	200	1860	5	1	14096380	426	-8.80	1.36	12	0.14	-343.00	2217.00	11220	20231116	-73.08	2385	20240806	26.62	9200	-67.17	20240111	2385	26.62	20240806	11220	-73.08	20231116	2385	26.62	20240806	3.12	N	452300	200	28 억	286598	N	N	243	N	N
152	20241004	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	3005	0	3	0.00	34911620	11661	22.61	2975	3050	2975	3905	2105	3005	2993.88	2.03	2069	3135	3070	3015	2950	2895	3102	2982	28	900	200	1860	5	1	14096380	424	-8.76	1.36	12	0.08	-343.00	2217.00	11220	20231116	-73.22	2385	20240806	26.00	9200	-67.34	20240111	2385	26.00	20240806	11220	-73.22	20231116	2385	26.00	20240806	3.12	N	452300	200	28 억	286598	N	N	243	N	N
153	20241002	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	3005	-50	5	-1.64	154274080	51407	62.66	2960	3080	2960	3970	2140	3055	3000.94	2.01	2749	3221	3137	3071	2987	2921	3105	2955	28	915	200	1890	5	1	14096380	424	-8.76	1.36	12	0.36	-343.00	2217.00	11220	20231116	-73.22	2385	20240806	26.00	9200	-67.34	20240111	2385	26.00	20240806	11220	-73.22	20231116	2385	26.00	20240806	3.15	N	452300	200	28 억	283838	N	N	243	N	N
154	20241002	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	3005	-50	5	-1.64	150110475	50021	60.97	2960	3080	2960	3970	2140	3055	3000.88	2.01	3267	3221	3137	3071	2987	2921	3105	2955	28	915	200	1890	5	1	14096380	424	-8.76	1.36	12	0.35	-343.00	2217.00	11220	20231116	-73.22	2385	20240806	26.00	9200	-67.34	20240111	2385	26.00	20240806	11220	-73.22	20231116	2385	26.00	20240806	3.15	N	452300	200	28 억	283838	N	N	0	N	N
155	20241002	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	3020	-35	5	-1.15	131262845	43747	53.32	2960	3080	2960	3970	2140	3055	3000.42	2.01	4325	3221	3137	3071	2987	2921	3105	2955	28	915	200	1890	5	1	14096380	426	-8.80	1.36	12	0.31	-343.00	2217.00	11220	20231116	-73.08	2385	20240806	26.62	9200	-67.17	20240111	2385	26.62	20240806	11220	-73.08	20231116	2385	26.62	20240806	3.15	N	452300	200	28 억	283838	N	N	0	N	N
156	20241002	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	3050	-5	5	-0.16	124631890	41556	50.65	2960	3080	2960	3970	2140	3055	2999.04	2.01	5835	3221	3137	3071	2987	2921	3105	2955	28	915	200	1890	5	1	14096380	430	-8.89	1.38	12	0.29	-343.00	2217.00	11220	20231116	-72.82	2385	20240806	27.88	9200	-66.85	20240111	2385	27.88	20240806	11220	-72.82	20231116	2385	27.88	20240806	3.15	N	452300	200	28 억	283838	N	N	0	N	N
157	20241002	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	3040	-15	5	-0.49	110254970	36807	44.86	2960	3080	2960	3970	2140	3055	2995.38	2.01	3075	3221	3137	3071	2987	2921	3105	2955	28	915	200	1890	5	1	14096380	429	-8.86	1.37	12	0.26	-343.00	2217.00	11220	20231116	-72.91	2385	20240806	27.46	9200	-66.96	20240111	2385	27.46	20240806	11220	-72.91	20231116	2385	27.46	20240806	3.15	N	452300	200	28 억	283838	N	N	0	N	N
158	20241002	111124	57	100.00	KOSDAQ	금융	N	N	N	N	N	3060	5	2	0.16	109474445	36550	44.55	2960	3080	2960	3970	2140	3055	2995.09	2.01	3167	3221	3137	3071	2987	2921	3105	2955	28	915	200	1890	5	1	14096380	431	-8.92	1.38	12	0.26	-343.00	2217.00	11220	20231116	-72.73	2385	20240806	28.30	9200	-66.74	20240111	2385	28.30	20240806	11220	-72.73	20231116	2385	28.30	20240806	3.15	N	452300	200	28 억	283838	N	N	0	N	N
159	20241002	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	3040	-15	5	-0.49	87221350	29209	35.60	2960	3045	2960	3970	2140	3055	2985.96	2.01	3998	3221	3137	3071	2987	2921	3105	2955	28	915	200	1890	5	1	14096380	429	-8.86	1.37	12	0.21	-343.00	2217.00	11220	20231116	-72.91	2385	20240806	27.46	9200	-66.96	20240111	2385	27.46	20240806	11220	-72.91	20231116	2385	27.46	20240806	3.15	N	452300	200	28 억	283838	N	N	0	N	N
160	20241002	091120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2980	-75	5	-2.45	36926365	12398	15.11	2960	3045	2960	3970	2140	3055	2978.01	2.01	2227	3221	3137	3071	2987	2921	3105	2955	28	915	200	1890	5	1	14096380	420	-8.69	1.34	12	0.09	-343.00	2217.00	11220	20231116	-73.44	2385	20240806	24.95	9200	-67.61	20240111	2385	24.95	20240806	11220	-73.44	20231116	2385	24.95	20240806	3.15	N	452300	200	28 억	283838	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History