KissMeData/437780/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

51 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	investmentCareful	shortOverheated
2	20231031	161308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	2613855	1272	12.74	2055	2055	2050	2670	1440	2055	2054.92	0.03	1	2075	2065	2060	2050	2045	2062	2047	5	615	100	1470	5	1	5030000	103	108.16	1.11	12	0.03	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1639	N	N	N	N
3	20231031	151321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	2572755	1252	12.54	2055	2055	2050	2670	1440	2055	2054.92	0.03	1	2075	2065	2060	2050	2045	2062	2047	5	615	100	1470	5	1	5030000	103	108.16	1.11	12	0.02	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1639	N	N	N	N
4	20231031	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	2515215	1224	12.26	2055	2055	2050	2670	1440	2055	2054.91	0.03	1	2075	2065	2060	2050	2045	2062	2047	5	615	100	1470	5	1	5030000	103	108.16	1.11	12	0.02	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1639	N	N	N	N
5	20231031	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	2494665	1214	12.16	2055	2055	2050	2670	1440	2055	2054.91	0.03	1	2075	2065	2060	2050	2045	2062	2047	5	615	100	1470	5	1	5030000	103	108.16	1.11	12	0.02	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1639	N	N	N	N
6	20231031	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	2474115	1204	12.06	2055	2055	2050	2670	1440	2055	2054.91	0.03	1	2075	2065	2060	2050	2045	2062	2047	5	615	100	1470	5	1	5030000	103	108.16	1.11	12	0.02	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1639	N	N	N	N
7	20231031	111352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	2307660	1123	11.25	2055	2055	2050	2670	1440	2055	2054.91	0.03	1	2075	2065	2060	2050	2045	2062	2047	5	615	100	1470	5	1	5030000	103	108.16	1.11	12	0.02	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1639	N	N	N	N
8	20231031	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	252660	123	1.23	2055	2055	2050	2670	1440	2055	2054.15	0.03	1	2075	2065	2060	2050	2045	2062	2047	5	615	100	1470	5	1	5030000	103	108.16	1.11	12	0.00	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1639	N	N	N	N
9	20231031	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.03	0	2075	2065	2060	2050	2045	2062	2047	5	615	100	1470	5	1	5030000	103	108.16	1.11	12	0.00	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1639	N	N	N	N
10	20231030	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	20607870	9984	219.77	2070	2070	2055	2690	1450	2070	2064.09	0.04	-145	2080	2075	2065	2060	2050	2077	2062	5	620	100	1490	5	1	5030000	103	108.16	1.11	12	0.20	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
11	20231030	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	20260575	9815	216.05	2070	2070	2055	2690	1450	2070	2064.25	0.04	-145	2080	2075	2065	2060	2050	2077	2062	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.20	19.00	1850.00	2245	20231005	-8.24	1921	20221207	7.24	2245	-8.24	20231005	1945	5.91	20230120	2245	-8.24	20231005	1995	3.26	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
12	20231030	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	17662610	8552	188.25	2070	2070	2055	2690	1450	2070	2065.32	0.04	-1	2080	2075	2065	2060	2050	2077	2062	5	620	100	1490	5	1	5030000	103	108.16	1.11	12	0.17	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
13	20231030	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	15579250	7539	165.95	2070	2070	2055	2690	1450	2070	2066.49	0.04	-1	2080	2075	2065	2060	2050	2077	2062	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.15	19.00	1850.00	2245	20231005	-8.24	1921	20221207	7.24	2245	-8.24	20231005	1945	5.91	20230120	2245	-8.24	20231005	1995	3.26	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
14	20231030	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	13496540	6528	143.69	2070	2070	2055	2690	1450	2070	2067.48	0.04	-1	2080	2075	2065	2060	2050	2077	2062	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.13	19.00	1850.00	2245	20231005	-8.24	1921	20221207	7.24	2245	-8.24	20231005	1945	5.91	20230120	2245	-8.24	20231005	1995	3.26	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
15	20231030	111226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	11380500	5500	121.07	2070	2070	2060	2690	1450	2070	2069.18	0.04	-1	2080	2075	2065	2060	2050	2077	2062	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.11	19.00	1850.00	2245	20231005	-8.24	1921	20221207	7.24	2245	-8.24	20231005	1945	5.91	20230120	2245	-8.24	20231005	1995	3.26	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
16	20231030	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	7849440	3792	83.47	2070	2070	2070	2690	1450	2070	2070.00	0.04	-1	2080	2075	2065	2060	2050	2077	2062	5	620	100	1490	5	1	5030000	104	108.95	1.12	12	0.08	19.00	1850.00	2245	20231005	-7.80	1921	20221207	7.76	2245	-7.80	20231005	1945	6.43	20230120	2245	-7.80	20231005	1995	3.76	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
17	20231030	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.04	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1490	5	1	5030000	104	108.95	1.12	12	0.00	19.00	1850.00	2245	20231005	-7.80	1921	20221207	7.76	2245	-7.80	20231005	1945	6.43	20230120	2245	-7.80	20231005	1995	3.76	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
18	20231027	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	9396180	4543	74.35	2055	2070	2055	2680	1450	2065	2068.28	0.04	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1480	5	1	5030000	104	108.95	1.12	12	0.09	19.00	1850.00	2245	20231005	-7.80	1921	20221207	7.76	2245	-7.80	20231005	1945	6.43	20230120	2245	-7.80	20231005	1995	3.76	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
19	20231027	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	8259760	3994	65.37	2055	2070	2055	2680	1450	2065	2068.04	0.04	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1480	5	1	5030000	104	108.95	1.12	12	0.08	19.00	1850.00	2245	20231005	-7.80	1921	20221207	7.76	2245	-7.80	20231005	1945	6.43	20230120	2245	-7.80	20231005	1995	3.76	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
20	20231027	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	2341630	1135	18.58	2055	2065	2055	2680	1450	2065	2063.11	0.04	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1480	5	1	5030000	104	108.42	1.11	12	0.02	19.00	1850.00	2245	20231005	-8.24	1921	20221207	7.24	2245	-8.24	20231005	1945	5.91	20230120	2245	-8.24	20231005	1995	3.26	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
21	20231027	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	1709210	828	13.55	2055	2065	2055	2680	1450	2065	2064.26	0.04	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.02	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
22	20231027	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	1651390	800	13.09	2055	2065	2055	2680	1450	2065	2064.24	0.04	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.02	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
23	20231027	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	205890	100	1.64	2055	2065	2055	2680	1450	2065	2058.90	0.04	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.00	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
24	20231027	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	115080	56	0.92	2055	2055	2055	2680	1450	2065	2055.00	0.04	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1480	5	1	5030000	103	108.16	1.11	12	0.00	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
25	20231027	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.04	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.00	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1784	N	N	N	N
26	20231026	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	12547885	6110	48.38	2060	2065	2050	2690	1450	2070	2053.66	0.03	2055	2096	2082	2066	2052	2036	2090	2060	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.12	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1729	N	N	N	N
27	20231026	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	12463615	6069	48.06	2060	2065	2050	2690	1450	2070	2053.65	0.03	2056	2096	2082	2066	2052	2036	2090	2060	5	620	100	1490	5	1	5030000	103	108.16	1.11	12	0.12	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1729	N	N	N	N
28	20231026	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	7716460	3759	29.77	2060	2065	2050	2690	1450	2070	2052.80	0.03	659	2096	2082	2066	2052	2036	2090	2060	5	620	100	1490	5	1	5030000	103	108.16	1.11	12	0.07	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1729	N	N	N	N
29	20231026	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-20	5	-0.97	5839280	2845	22.53	2060	2065	2050	2690	1450	2070	2052.47	0.03	6	2096	2082	2066	2052	2036	2090	2060	5	620	100	1490	5	1	5030000	103	107.89	1.11	12	0.06	19.00	1850.00	2245	20231005	-8.69	1921	20221207	6.72	2245	-8.69	20231005	1945	5.40	20230120	2245	-8.69	20231005	1995	2.76	20221207	0.09	N	437780	100	5 억	1729	N	N	N	N
30	20231026	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-20	5	-0.97	3946020	1922	15.22	2060	2065	2050	2690	1450	2070	2053.08	0.03	8	2096	2082	2066	2052	2036	2090	2060	5	620	100	1490	5	1	5030000	103	107.89	1.11	12	0.04	19.00	1850.00	2245	20231005	-8.69	1921	20221207	6.72	2245	-8.69	20231005	1945	5.40	20230120	2245	-8.69	20231005	1995	2.76	20221207	0.09	N	437780	100	5 억	1729	N	N	N	N
31	20231026	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	1892105	921	7.29	2060	2065	2050	2690	1450	2070	2054.40	0.03	14	2096	2082	2066	2052	2036	2090	2060	5	620	100	1490	5	1	5030000	103	108.16	1.11	12	0.02	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1729	N	N	N	N
32	20231026	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	292620	142	1.12	2060	2065	2060	2690	1450	2070	2060.70	0.03	0	2096	2082	2066	2052	2036	2090	2060	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.00	19.00	1850.00	2245	20231005	-8.24	1921	20221207	7.24	2245	-8.24	20231005	1945	5.91	20230120	2245	-8.24	20231005	1995	3.26	20221207	0.09	N	437780	100	5 억	1729	N	N	N	N
33	20231026	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.03	0	2096	2082	2066	2052	2036	2090	2060	5	620	100	1490	5	1	5030000	104	108.95	1.12	12	0.00	19.00	1850.00	2245	20231005	-7.80	1921	20221207	7.76	2245	-7.80	20231005	1945	6.43	20230120	2245	-7.80	20231005	1995	3.76	20221207	0.09	N	437780	100	5 억	1729	N	N	N	N
34	20231025	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	25972490	12628	334.87	2060	2080	2050	2680	1450	2065	2056.74	0.03	4048	2075	2070	2065	2060	2055	2072	2062	5	615	100	1480	5	1	5030000	104	108.95	1.12	12	0.25	19.00	1850.00	2245	20231005	-7.80	1921	20221207	7.76	2245	-7.80	20231005	1945	6.43	20230120	2245	-7.80	20231005	1995	3.76	20221207	0.09	N	437780	100	5 억	1681	N	N	N	N
35	20231025	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	25824150	12556	332.96	2060	2080	2050	2680	1450	2065	2056.72	0.03	4047	2075	2070	2065	2060	2055	2072	2062	5	615	100	1480	5	1	5030000	104	108.42	1.11	12	0.25	19.00	1850.00	2245	20231005	-8.24	1921	20221207	7.24	2245	-8.24	20231005	1945	5.91	20230120	2245	-8.24	20231005	1995	3.26	20221207	0.09	N	437780	100	5 억	1681	N	N	N	N
36	20231025	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	24229130	11782	312.44	2060	2080	2050	2680	1450	2065	2056.45	0.03	3753	2075	2070	2065	2060	2055	2072	2062	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.23	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1681	N	N	N	N
37	20231025	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	23712020	11531	305.78	2060	2080	2050	2680	1450	2065	2056.37	0.03	3512	2075	2070	2065	2060	2055	2072	2062	5	615	100	1480	5	1	5030000	104	108.95	1.12	12	0.23	19.00	1850.00	2245	20231005	-7.80	1921	20221207	7.76	2245	-7.80	20231005	1945	6.43	20230120	2245	-7.80	20231005	1995	3.76	20221207	0.09	N	437780	100	5 억	1681	N	N	N	N
38	20231025	121204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	16013420	7795	206.71	2060	2080	2050	2680	1450	2065	2054.32	0.03	30	2075	2070	2065	2060	2055	2072	2062	5	615	100	1480	5	1	5030000	104	108.95	1.12	12	0.15	19.00	1850.00	2245	20231005	-7.80	1921	20221207	7.76	2245	-7.80	20231005	1945	6.43	20230120	2245	-7.80	20231005	1995	3.76	20221207	0.09	N	437780	100	5 억	1681	N	N	N	N
39	20231025	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	15	2	0.73	15972020	7775	206.18	2060	2080	2050	2680	1450	2065	2054.28	0.03	30	2075	2070	2065	2060	2055	2072	2062	5	615	100	1480	5	1	5030000	105	109.47	1.12	12	0.15	19.00	1850.00	2245	20231005	-7.35	1921	20221207	8.28	2245	-7.35	20231005	1945	6.94	20230120	2245	-7.35	20231005	1995	4.26	20221207	0.09	N	437780	100	5 억	1681	N	N	N	N
40	20231025	101205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-10	5	-0.48	15969940	7774	206.15	2060	2065	2050	2680	1450	2065	2054.28	0.03	30	2075	2070	2065	2060	2055	2072	2062	5	615	100	1480	5	1	5030000	103	108.16	1.11	12	0.15	19.00	1850.00	2245	20231005	-8.46	1921	20221207	6.98	2245	-8.46	20231005	1945	5.66	20230120	2245	-8.46	20231005	1995	3.01	20221207	0.09	N	437780	100	5 억	1681	N	N	N	N
41	20231025	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.03	0	2075	2070	2065	2060	2055	2072	2062	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.00	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1681	N	N	N	N
42	20231024	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	7784470	3770	10.01	2060	2070	2060	2690	1450	2070	2064.85	0.03	-14	2116	2092	2081	2057	2046	2087	2052	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.07	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1695	N	N	N	N
43	20231024	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	7635790	3698	9.82	2060	2070	2060	2690	1450	2070	2064.84	0.03	-14	2116	2092	2081	2057	2046	2087	2052	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.07	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1695	N	N	N	N
44	20231024	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	6186160	2996	7.96	2060	2070	2060	2690	1450	2070	2064.81	0.03	-2	2116	2092	2081	2057	2046	2087	2052	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.06	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1695	N	N	N	N
45	20231024	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	4585780	2221	5.90	2060	2070	2060	2690	1450	2070	2064.74	0.03	-2	2116	2092	2081	2057	2046	2087	2052	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.04	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1695	N	N	N	N
46	20231024	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	3539020	1714	4.55	2060	2070	2060	2690	1450	2070	2064.77	0.03	-1	2116	2092	2081	2057	2046	2087	2052	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.03	19.00	1850.00	2245	20231005	-8.24	1921	20221207	7.24	2245	-8.24	20231005	1945	5.91	20230120	2245	-8.24	20231005	1995	3.26	20221207	0.09	N	437780	100	5 억	1695	N	N	N	N
47	20231024	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	2139340	1036	2.75	2060	2070	2060	2690	1450	2070	2065.00	0.03	0	2116	2092	2081	2057	2046	2087	2052	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.02	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1695	N	N	N	N
48	20231024	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	1100645	533	1.42	2060	2070	2060	2690	1450	2070	2065.00	0.03	0	2116	2092	2081	2057	2046	2087	2052	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.01	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1695	N	N	N	N
49	20231024	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	121735	59	0.16	2060	2065	2060	2690	1450	2070	2063.31	0.03	0	2116	2092	2081	2057	2046	2087	2052	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.00	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1695	N	N	N	N
50	20231023	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-25	5	-1.19	78240000	37647	382.01	2095	2105	2070	2720	1470	2095	2078.25	0.03	3020	2138	2116	2088	2066	2038	2102	2052	5	625	100	1500	5	1	5030000	104	108.95	1.12	12	0.75	19.00	1850.00	2245	20231005	-7.80	1921	20221207	7.76	2245	-7.80	20231005	1945	6.43	20230120	2245	-7.80	20231005	1995	3.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
51	20231023	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	77485780	37283	378.32	2095	2105	2070	2720	1470	2095	2078.31	0.03	2996	2138	2116	2088	2066	2038	2102	2052	5	625	100	1500	5	1	5030000	105	109.47	1.12	12	0.74	19.00	1850.00	2245	20231005	-7.35	1921	20221207	8.28	2245	-7.35	20231005	1945	6.94	20230120	2245	-7.35	20231005	1995	4.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
52	20231023	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-25	5	-1.19	58302415	28049	284.62	2095	2100	2070	2720	1470	2095	2078.59	0.03	3020	2138	2116	2088	2066	2038	2102	2052	5	625	100	1500	5	1	5030000	104	108.95	1.12	12	0.56	19.00	1850.00	2245	20231005	-7.80	1921	20221207	7.76	2245	-7.80	20231005	1945	6.43	20230120	2245	-7.80	20231005	1995	3.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
53	20231023	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	42592275	20470	207.71	2095	2100	2070	2720	1470	2095	2080.72	0.03	330	2138	2116	2088	2066	2038	2102	2052	5	625	100	1500	5	1	5030000	105	109.47	1.12	12	0.41	19.00	1850.00	2245	20231005	-7.35	1921	20221207	8.28	2245	-7.35	20231005	1945	6.94	20230120	2245	-7.35	20231005	1995	4.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
54	20231023	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	27866300	13372	135.69	2095	2100	2075	2720	1470	2095	2083.93	0.03	0	2138	2116	2088	2066	2038	2102	2052	5	625	100	1500	5	1	5030000	104	109.21	1.12	12	0.27	19.00	1850.00	2245	20231005	-7.57	1921	20221207	8.02	2245	-7.57	20231005	1945	6.68	20230120	2245	-7.57	20231005	1995	4.01	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
55	20231023	111124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	12659005	6063	61.52	2095	2095	2080	2720	1470	2095	2087.91	0.03	0	2138	2116	2088	2066	2038	2102	2052	5	625	100	1500	5	1	5030000	105	109.47	1.12	12	0.12	19.00	1850.00	2245	20231005	-7.35	1921	20221207	8.28	2245	-7.35	20231005	1945	6.94	20230120	2245	-7.35	20231005	1995	4.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
56	20231023	101116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	7212245	3448	34.99	2095	2095	2085	2720	1470	2095	2091.72	0.03	0	2138	2116	2088	2066	2038	2102	2052	5	625	100	1500	5	1	5030000	105	109.74	1.13	12	0.07	19.00	1850.00	2245	20231005	-7.13	1921	20221207	8.54	2245	-7.13	20231005	1945	7.20	20230120	2245	-7.13	20231005	1995	4.51	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
57	20231023	091138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	634785	303	3.07	2095	2095	2095	2720	1470	2095	2095.00	0.03	0	2138	2116	2088	2066	2038	2102	2052	5	625	100	1500	5	1	5030000	105	110.26	1.13	12	0.01	19.00	1850.00	2245	20231005	-6.68	1921	20221207	9.06	2245	-6.68	20231005	1945	7.71	20230120	2245	-6.68	20231005	1995	5.01	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
58	20231020	161120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	20354245	9855	121.19	2110	2110	2060	2715	1465	2090	2065.37	0.03	4953	2116	2102	2086	2072	2056	2110	2080	5	625	100	1500	5	1	5030000	105	110.26	1.13	12	0.20	19.00	1850.00	2245	20231005	-6.68	1921	20221207	9.06	2245	-6.68	20231005	1945	7.71	20230120	2245	-6.68	20231005	1995	5.01	20221207	0.09	N	437780	100	5 억	1722	N	N	N	N
59	20231020	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	20186645	9775	120.20	2110	2110	2060	2715	1465	2090	2065.13	0.03	4960	2116	2102	2086	2072	2056	2110	2080	5	625	100	1500	5	1	5030000	104	109.21	1.12	12	0.19	19.00	1850.00	2245	20231005	-7.57	1921	20221207	8.02	2245	-7.57	20231005	1945	6.68	20230120	2245	-7.57	20231005	1995	4.01	20221207	0.09	N	437780	100	5 억	1722	N	N	N	N
60	20231020	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	20145145	9755	119.96	2110	2110	2060	2715	1465	2090	2065.11	0.03	4960	2116	2102	2086	2072	2056	2110	2080	5	625	100	1500	5	1	5030000	104	109.21	1.12	12	0.19	19.00	1850.00	2245	20231005	-7.57	1921	20221207	8.02	2245	-7.57	20231005	1945	6.68	20230120	2245	-7.57	20231005	1995	4.01	20221207	0.09	N	437780	100	5 억	1722	N	N	N	N
61	20231020	131101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-30	5	-1.44	19418895	9405	115.65	2110	2110	2060	2715	1465	2090	2064.74	0.03	4960	2116	2102	2086	2072	2056	2110	2080	5	625	100	1500	5	1	5030000	104	108.42	1.11	12	0.19	19.00	1850.00	2245	20231005	-8.24	1921	20221207	7.24	2245	-8.24	20231005	1945	5.91	20230120	2245	-8.24	20231005	1995	3.26	20221207	0.09	N	437780	100	5 억	1722	N	N	N	N
62	20231020	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-25	5	-1.20	14718320	7125	87.62	2110	2110	2060	2715	1465	2090	2065.73	0.03	4960	2116	2102	2086	2072	2056	2110	2080	5	625	100	1500	5	1	5030000	104	108.68	1.12	12	0.14	19.00	1850.00	2245	20231005	-8.02	1921	20221207	7.50	2245	-8.02	20231005	1945	6.17	20230120	2245	-8.02	20231005	1995	3.51	20221207	0.09	N	437780	100	5 억	1722	N	N	N	N
63	20231020	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	325900	157	1.93	2110	2110	2060	2715	1465	2090	2075.80	0.03	0	2116	2102	2086	2072	2056	2110	2080	5	625	100	1500	5	1	5030000	104	109.21	1.12	12	0.00	19.00	1850.00	2245	20231005	-7.57	1921	20221207	8.02	2245	-7.57	20231005	1945	6.68	20230120	2245	-7.57	20231005	1995	4.01	20221207	0.09	N	437780	100	5 억	1722	N	N	N	N
64	20231020	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-30	5	-1.44	66125	32	0.39	2110	2110	2060	2715	1465	2090	2066.41	0.03	0	2116	2102	2086	2072	2056	2110	2080	5	625	100	1500	5	1	5030000	104	108.42	1.11	12	0.00	19.00	1850.00	2245	20231005	-8.24	1921	20221207	7.24	2245	-8.24	20231005	1945	5.91	20230120	2245	-8.24	20231005	1995	3.26	20221207	0.09	N	437780	100	5 억	1722	N	N	N	N
65	20231020	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.03	0	2116	2102	2086	2072	2056	2110	2080	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.00	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1722	N	N	N	N
66	20231019	161112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	16904625	8132	62.03	2085	2100	2070	2735	1475	2105	2078.78	0.03	48	2135	2120	2100	2085	2065	2127	2092	5	630	100	1510	5	1	5030000	105	110.00	1.13	12	0.16	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1674	N	N	N	N
67	20231019	151057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	16902535	8131	62.03	2085	2100	2070	2735	1475	2105	2078.78	0.03	48	2135	2120	2100	2085	2065	2127	2092	5	630	100	1510	5	1	5030000	105	109.47	1.12	12	0.16	19.00	1850.00	2245	20231005	-7.35	1921	20221207	8.28	2245	-7.35	20231005	1945	6.94	20230120	2245	-7.35	20231005	1995	4.26	20221207	0.09	N	437780	100	5 억	1674	N	N	N	N
68	20231019	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-30	5	-1.43	11543465	5553	42.36	2085	2100	2070	2735	1475	2105	2078.78	0.03	48	2135	2120	2100	2085	2065	2127	2092	5	630	100	1510	5	1	5030000	104	109.21	1.12	12	0.11	19.00	1850.00	2245	20231005	-7.57	1921	20221207	8.02	2245	-7.57	20231005	1945	6.68	20230120	2245	-7.57	20231005	1995	4.01	20221207	0.09	N	437780	100	5 억	1674	N	N	N	N
69	20231019	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-30	5	-1.43	8875830	4267	32.55	2085	2100	2075	2735	1475	2105	2080.11	0.03	48	2135	2120	2100	2085	2065	2127	2092	5	630	100	1510	5	1	5030000	104	109.21	1.12	12	0.08	19.00	1850.00	2245	20231005	-7.57	1921	20221207	8.02	2245	-7.57	20231005	1945	6.68	20230120	2245	-7.57	20231005	1995	4.01	20221207	0.09	N	437780	100	5 억	1674	N	N	N	N
70	20231019	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-30	5	-1.43	5995690	2879	21.96	2085	2100	2075	2735	1475	2105	2082.56	0.03	50	2135	2120	2100	2085	2065	2127	2092	5	630	100	1510	5	1	5030000	104	109.21	1.12	12	0.06	19.00	1850.00	2245	20231005	-7.57	1921	20221207	8.02	2245	-7.57	20231005	1945	6.68	20230120	2245	-7.57	20231005	1995	4.01	20221207	0.09	N	437780	100	5 억	1674	N	N	N	N
71	20231019	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	3495570	1677	12.79	2085	2090	2080	2735	1475	2105	2084.42	0.03	50	2135	2120	2100	2085	2065	2127	2092	5	630	100	1510	5	1	5030000	105	109.47	1.12	12	0.03	19.00	1850.00	2245	20231005	-7.35	1921	20221207	8.28	2245	-7.35	20231005	1945	6.94	20230120	2245	-7.35	20231005	1995	4.26	20221207	0.09	N	437780	100	5 억	1674	N	N	N	N
72	20231019	101100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	798840	383	2.92	2085	2090	2080	2735	1475	2105	2085.74	0.03	25	2135	2120	2100	2085	2065	2127	2092	5	630	100	1510	5	1	5030000	105	109.47	1.12	12	0.01	19.00	1850.00	2245	20231005	-7.35	1921	20221207	8.28	2245	-7.35	20231005	1945	6.94	20230120	2245	-7.35	20231005	1995	4.26	20221207	0.09	N	437780	100	5 억	1674	N	N	N	N
73	20231019	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.03	0	2135	2120	2100	2085	2065	2127	2092	5	630	100	1510	5	1	5030000	106	110.79	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.24	1921	20221207	9.58	2245	-6.24	20231005	1945	8.23	20230120	2245	-6.24	20231005	1995	5.51	20221207	0.09	N	437780	100	5 억	1674	N	N	N	N
74	20231018	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	27549125	13109	130.35	2085	2115	2080	2730	1470	2100	2101.54	0.03	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	110.79	1.14	12	0.26	19.00	1850.00	2245	20231005	-6.24	1921	20221207	9.58	2245	-6.24	20231005	1945	8.23	20230120	2245	-6.24	20231005	1995	5.51	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
75	20231018	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	27076125	12884	128.11	2085	2115	2080	2730	1470	2100	2101.53	0.03	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.26	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
76	20231018	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	24381420	11602	115.36	2085	2115	2080	2730	1470	2100	2101.48	0.03	-2	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.23	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
77	20231018	131044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	22357020	10638	105.78	2085	2115	2080	2730	1470	2100	2101.62	0.03	-2	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.21	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
78	20231018	121105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	7445820	3554	35.34	2085	2110	2080	2730	1470	2100	2095.05	0.03	-4	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	110.79	1.14	12	0.07	19.00	1850.00	2245	20231005	-6.24	1921	20221207	9.58	2245	-6.24	20231005	1945	8.23	20230120	2245	-6.24	20231005	1995	5.51	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
79	20231018	111056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5189320	2480	24.66	2085	2105	2080	2730	1470	2100	2092.47	0.03	-4	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.05	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
80	20231018	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	2762710	1324	13.16	2085	2100	2080	2730	1470	2100	2086.64	0.03	2	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	105	109.47	1.12	12	0.03	19.00	1850.00	2245	20231005	-7.35	1921	20221207	8.28	2245	-7.35	20231005	1945	6.94	20230120	2245	-7.35	20231005	1995	4.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
81	20231018	091049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	625500	300	2.98	2085	2085	2085	2730	1470	2100	2085.00	0.03	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5030000	105	109.74	1.13	12	0.01	19.00	1850.00	2245	20231005	-7.13	1921	20221207	8.54	2245	-7.13	20231005	1945	7.20	20230120	2245	-7.13	20231005	1995	4.51	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
82	20231017	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	21056460	10057	1576.33	2090	2100	2090	2715	1465	2090	2093.71	0.03	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	106	110.53	1.14	12	0.20	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
83	20231017	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	20981030	10021	1570.69	2090	2100	2090	2715	1465	2090	2093.71	0.03	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.20	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
84	20231017	141103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	20981030	10021	1570.69	2090	2100	2090	2715	1465	2090	2093.71	0.03	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.20	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
85	20231017	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	3628265	1730	271.16	2090	2100	2090	2715	1465	2090	2097.26	0.03	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	110.26	1.13	12	0.03	19.00	1850.00	2245	20231005	-6.68	1921	20221207	9.06	2245	-6.68	20231005	1945	7.71	20230120	2245	-6.68	20231005	1995	5.01	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
86	20231017	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	3028080	1444	226.33	2090	2100	2090	2715	1465	2090	2097.01	0.03	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	106	110.53	1.14	12	0.03	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
87	20231017	111049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	2910480	1388	217.55	2090	2100	2090	2715	1465	2090	2096.89	0.03	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	106	110.53	1.14	12	0.03	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
88	20231017	101039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	2330880	1112	174.29	2090	2100	2090	2715	1465	2090	2096.12	0.03	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	106	110.53	1.14	12	0.02	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
89	20231017	091054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	20900	10	1.57	2090	2090	2090	2715	1465	2090	2090.00	0.03	0	2093	2091	2088	2086	2083	2092	2087	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.00	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
90	20231016	161049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	1333280	638	1.99	2090	2090	2085	2730	1470	2100	2089.78	0.03	0	2146	2122	2086	2062	2026	2135	2075	5	630	100	1510	5	1	5030000	105	110.00	1.13	12	0.01	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
91	20231016	151050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	1333280	638	1.99	2090	2090	2085	2730	1470	2100	2089.78	0.03	0	2146	2122	2086	2062	2026	2135	2075	5	630	100	1510	5	1	5030000	105	110.00	1.13	12	0.01	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
92	20231016	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	238120	114	0.36	2090	2090	2085	2730	1470	2100	2088.77	0.03	0	2146	2122	2086	2062	2026	2135	2075	5	630	100	1510	5	1	5030000	105	110.00	1.13	12	0.00	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
93	20231016	131043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	238120	114	0.36	2090	2090	2085	2730	1470	2100	2088.77	0.03	0	2146	2122	2086	2062	2026	2135	2075	5	630	100	1510	5	1	5030000	105	110.00	1.13	12	0.00	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
94	20231016	121045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	238120	114	0.36	2090	2090	2085	2730	1470	2100	2088.77	0.03	0	2146	2122	2086	2062	2026	2135	2075	5	630	100	1510	5	1	5030000	105	110.00	1.13	12	0.00	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
95	20231016	111039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	175420	84	0.26	2090	2090	2085	2730	1470	2100	2088.33	0.03	0	2146	2122	2086	2062	2026	2135	2075	5	630	100	1510	5	1	5030000	105	110.00	1.13	12	0.00	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
96	20231016	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.03	0	2146	2122	2086	2062	2026	2135	2075	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
97	20231016	091035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.03	0	2146	2122	2086	2062	2026	2135	2075	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1675	N	N	N	N
98	20231012	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	15900045	7571	150.22	2110	2115	2085	2740	1480	2110	2100.12	0.03	1	2183	2146	2113	2076	2043	2165	2095	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.15	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
99	20231012	151042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	15897945	7570	150.20	2110	2115	2085	2740	1480	2110	2100.12	0.03	2	2183	2146	2113	2076	2043	2165	2095	5	630	100	1510	5	1	5030000	105	109.74	1.13	12	0.15	19.00	1850.00	2245	20231005	-7.13	1921	20221207	8.54	2245	-7.13	20231005	1945	7.20	20230120	2245	-7.13	20231005	1995	4.51	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
100	20231012	141046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	9571090	4536	90.00	2110	2115	2105	2740	1480	2110	2110.03	0.03	0	2183	2146	2113	2076	2043	2165	2095	5	630	100	1510	5	1	5030000	106	110.79	1.14	12	0.09	19.00	1850.00	2245	20231005	-6.24	1921	20221207	9.58	2245	-6.24	20231005	1945	8.23	20230120	2245	-6.24	20231005	1995	5.51	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
101	20231012	131045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	9490935	4498	89.25	2110	2115	2110	2740	1480	2110	2110.03	0.03	0	2183	2146	2113	2076	2043	2165	2095	5	630	100	1510	5	1	5030000	106	111.05	1.14	12	0.09	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
102	20231012	121057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	9362100	4437	88.04	2110	2115	2110	2740	1480	2110	2110.01	0.03	0	2183	2146	2113	2076	2043	2165	2095	5	630	100	1510	5	1	5030000	106	111.32	1.14	12	0.09	19.00	1850.00	2245	20231005	-5.79	1921	20221207	10.10	2245	-5.79	20231005	1945	8.74	20230120	2245	-5.79	20231005	1995	6.02	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
103	20231012	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	2183	2146	2113	2076	2043	2165	2095	5	630	100	1510	5	1	5030000	106	111.05	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
104	20231012	101045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	2183	2146	2113	2076	2043	2165	2095	5	630	100	1510	5	1	5030000	106	111.05	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
105	20231012	091054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	2183	2146	2113	2076	2043	2165	2095	5	630	100	1510	5	1	5030000	106	111.05	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
106	20231011	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	10786375	5040	21.35	2080	2150	2080	2720	1470	2095	2140.15	0.03	-5	2118	2106	2088	2076	2058	2097	2067	5	625	100	1500	5	1	5030000	106	111.05	1.14	12	0.10	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1642	N	N	N	N
107	20231011	151047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	10638675	4970	21.05	2080	2150	2080	2720	1470	2095	2140.58	0.03	-5	2118	2106	2088	2076	2058	2097	2067	5	625	100	1500	5	1	5030000	106	111.05	1.14	12	0.10	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1642	N	N	N	N
108	20231011	141049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	10005675	4670	19.78	2080	2150	2080	2720	1470	2095	2142.54	0.03	-5	2118	2106	2088	2076	2058	2097	2067	5	625	100	1500	5	1	5030000	106	110.79	1.14	12	0.09	19.00	1850.00	2245	20231005	-6.24	1921	20221207	9.58	2245	-6.24	20231005	1945	8.23	20230120	2245	-6.24	20231005	1995	5.51	20221207	0.09	N	437780	100	5 억	1642	N	N	N	N
109	20231011	131038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	9655745	4504	19.08	2080	2150	2080	2720	1470	2095	2143.82	0.03	-5	2118	2106	2088	2076	2058	2097	2067	5	625	100	1500	5	1	5030000	106	111.05	1.14	12	0.09	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1642	N	N	N	N
110	20231011	121058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	9524990	4442	18.82	2080	2150	2080	2720	1470	2095	2144.30	0.03	-4	2118	2106	2088	2076	2058	2097	2067	5	625	100	1500	5	1	5030000	106	111.05	1.14	12	0.09	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1642	N	N	N	N
111	20231011	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	9524990	4442	18.82	2080	2150	2080	2720	1470	2095	2144.30	0.03	-4	2118	2106	2088	2076	2058	2097	2067	5	625	100	1500	5	1	5030000	106	111.05	1.14	12	0.09	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1642	N	N	N	N
112	20231011	101044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	20	2	0.95	9503865	4432	18.77	2080	2150	2080	2720	1470	2095	2144.37	0.03	-4	2118	2106	2088	2076	2058	2097	2067	5	625	100	1500	5	1	5030000	106	111.32	1.14	12	0.09	19.00	1850.00	2245	20231005	-5.79	1921	20221207	10.10	2245	-5.79	20231005	1945	8.74	20230120	2245	-5.79	20231005	1995	6.02	20221207	0.09	N	437780	100	5 억	1642	N	N	N	N
113	20231011	091047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.03	0	2118	2106	2088	2076	2058	2097	2067	5	625	100	1500	5	1	5030000	105	110.26	1.13	12	0.00	19.00	1850.00	2245	20231005	-6.68	1921	20221207	9.06	2245	-6.68	20231005	1945	7.71	20230120	2245	-6.68	20231005	1995	5.01	20221207	0.09	N	437780	100	5 억	1642	N	N	N	N
114	20231010	161651	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	49087070	23606	745.61	2100	2100	2070	2735	1475	2105	2079.40	0.03	5	2145	2125	2115	2095	2085	2120	2090	5	630	100	1510	5	1	5030000	105	110.26	1.13	12	0.47	19.00	1850.00	2245	20231005	-6.68	1921	20221207	9.06	2245	-6.68	20231005	1945	7.71	20230120	2245	-6.68	20231005	1995	5.01	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
115	20231010	151032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	48873410	23504	742.39	2100	2100	2070	2735	1475	2105	2079.37	0.03	5	2145	2125	2115	2095	2085	2120	2090	5	630	100	1510	5	1	5030000	105	110.26	1.13	12	0.47	19.00	1850.00	2245	20231005	-6.68	1921	20221207	9.06	2245	-6.68	20231005	1945	7.71	20230120	2245	-6.68	20231005	1995	5.01	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
116	20231010	141038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-30	5	-1.43	16455350	7852	248.01	2100	2100	2075	2735	1475	2105	2095.69	0.03	4	2145	2125	2115	2095	2085	2120	2090	5	630	100	1510	5	1	5030000	104	109.21	1.12	12	0.16	19.00	1850.00	2245	20231005	-7.57	1921	20221207	8.02	2245	-7.57	20231005	1945	6.68	20230120	2245	-7.57	20231005	1995	4.01	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
117	20231010	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	14368150	6849	216.33	2100	2100	2085	2735	1475	2105	2097.85	0.03	4	2145	2125	2115	2095	2085	2120	2090	5	630	100	1510	5	1	5030000	105	109.74	1.13	12	0.14	19.00	1850.00	2245	20231005	-7.13	1921	20221207	8.54	2245	-7.13	20231005	1945	7.20	20230120	2245	-7.13	20231005	1995	4.51	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
118	20231010	121029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	13182855	6281	198.39	2100	2100	2090	2735	1475	2105	2098.85	0.03	4	2145	2125	2115	2095	2085	2120	2090	5	630	100	1510	5	1	5030000	105	110.00	1.13	12	0.12	19.00	1850.00	2245	20231005	-6.90	1921	20221207	8.80	2245	-6.90	20231005	1945	7.46	20230120	2245	-6.90	20231005	1995	4.76	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
119	20231010	111010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	10791900	5139	162.32	2100	2100	2100	2735	1475	2105	2100.00	0.03	1	2145	2125	2115	2095	2085	2120	2090	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.10	19.00	1850.00	2245	20231005	-6.46	1921	20221207	9.32	2245	-6.46	20231005	1945	7.97	20230120	2245	-6.46	20231005	1995	5.26	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
120	20231010	101020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.03	0	2145	2125	2115	2095	2085	2120	2090	5	630	100	1510	5	1	5030000	106	110.79	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.24	1921	20221207	9.58	2245	-6.24	20231005	1945	8.23	20230120	2245	-6.24	20231005	1995	5.51	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
121	20231010	091014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.03	0	2145	2125	2115	2095	2085	2120	2090	5	630	100	1510	5	1	5030000	106	110.79	1.14	12	0.00	19.00	1850.00	2245	20231005	-6.24	1921	20221207	9.58	2245	-6.24	20231005	1945	8.23	20230120	2245	-6.24	20231005	1995	5.51	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
122	20231006	161023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	6687540	3166	6.41	2135	2135	2105	2775	1495	2135	2112.30	0.03	0	2321	2227	2151	2057	1981	2275	2105	5	640	100	1530	5	1	5030000	106	110.79	1.14	12	0.06	19.00	1850.00	2245	20231005	-6.24	1921	20221207	9.58	2245	-6.24	20231005	1945	8.23	20230120	2245	-6.24	20231005	1995	5.51	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
123	20231006	151008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	5449785	2578	5.22	2135	2135	2110	2775	1495	2135	2113.96	0.03	587	2321	2227	2151	2057	1981	2275	2105	5	640	100	1530	5	1	5030000	106	111.05	1.14	12	0.05	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
124	20231006	141010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	5449785	2578	5.22	2135	2135	2110	2775	1495	2135	2113.96	0.03	587	2321	2227	2151	2057	1981	2275	2105	5	640	100	1530	5	1	5030000	106	111.05	1.14	12	0.05	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
125	20231006	130958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-25	5	-1.17	5331625	2522	5.10	2135	2135	2110	2775	1495	2135	2114.05	0.03	587	2321	2227	2151	2057	1981	2275	2105	5	640	100	1530	5	1	5030000	106	111.05	1.14	12	0.05	19.00	1850.00	2245	20231005	-6.01	1921	20221207	9.84	2245	-6.01	20231005	1945	8.48	20230120	2245	-6.01	20231005	1995	5.76	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
126	20231006	120959	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	547910	257	0.52	2135	2135	2125	2775	1495	2135	2131.95	0.03	0	2321	2227	2151	2057	1981	2275	2105	5	640	100	1530	5	1	5030000	107	111.84	1.15	12	0.01	19.00	1850.00	2245	20231005	-5.35	1921	20221207	10.62	2245	-5.35	20231005	1945	9.25	20230120	2245	-5.35	20231005	1995	6.52	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
127	20231006	110950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	428650	201	0.41	2135	2135	2130	2775	1495	2135	2132.59	0.03	0	2321	2227	2151	2057	1981	2275	2105	5	640	100	1530	5	1	5030000	107	112.11	1.15	12	0.00	19.00	1850.00	2245	20231005	-5.12	1921	20221207	10.88	2245	-5.12	20231005	1945	9.51	20230120	2245	-5.12	20231005	1995	6.77	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
128	20231006	100956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	162260	76	0.15	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	2321	2227	2151	2057	1981	2275	2105	5	640	100	1530	5	1	5030000	107	112.37	1.15	12	0.00	19.00	1850.00	2245	20231005	-4.90	1921	20221207	11.14	2245	-4.90	20231005	1945	9.77	20230120	2245	-4.90	20231005	1995	7.02	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N
129	20231006	090948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	4270	2	0.00	2135	2135	2135	2775	1495	2135	2135.00	0.03	0	2321	2227	2151	2057	1981	2275	2105	5	640	100	1530	5	1	5030000	107	112.37	1.15	12	0.00	19.00	1850.00	2245	20231005	-4.90	1921	20221207	11.14	2245	-4.90	20231005	1945	9.77	20230120	2245	-4.90	20231005	1995	7.02	20221207	0.09	N	437780	100	5 억	1637	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History