KissMeData/246690/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1138	-8	5	-0.70	119476088	105004	133.36	1156	1175	1122	1489	803	1146	1137.82	0.55	-24490	1183	1164	1138	1119	1093	1174	1129	207	343	500	820	1	1	41477862	472	5.50	0.64	12	0.25	207.00	1788.00	2350	20230209	-51.57	1112	20231030	2.34	2350	-51.57	20230209	1112	2.34	20231030	2350	-51.57	20230209	1112	2.34	20231030	2.52	N	246690	500	207 억	227454	N	N	0	N	N
3	20231031	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1134	-12	5	-1.05	111274429	97739	124.13	1156	1175	1122	1489	803	1146	1138.48	0.55	-24514	1183	1164	1138	1119	1093	1174	1129	207	343	500	820	1	1	41477862	470	5.48	0.63	12	0.24	207.00	1788.00	2350	20230209	-51.74	1112	20231030	1.98	2350	-51.74	20230209	1112	1.98	20231030	2350	-51.74	20230209	1112	1.98	20231030	2.52	N	246690	500	207 억	227454	N	N	0	N	N
4	20231031	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1134	-12	5	-1.05	80187415	70255	89.22	1156	1175	1122	1489	803	1146	1141.38	0.55	-24351	1183	1164	1138	1119	1093	1174	1129	207	343	500	820	1	1	41477862	470	5.48	0.63	12	0.17	207.00	1788.00	2350	20230209	-51.74	1112	20231030	1.98	2350	-51.74	20230209	1112	1.98	20231030	2350	-51.74	20230209	1112	1.98	20231030	2.52	N	246690	500	207 억	227454	N	N	0	N	N
5	20231031	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1137	-9	5	-0.79	62717451	54771	69.56	1156	1175	1130	1489	803	1146	1145.08	0.55	-22059	1183	1164	1138	1119	1093	1174	1129	207	343	500	820	1	1	41477862	472	5.49	0.64	12	0.13	207.00	1788.00	2350	20230209	-51.62	1112	20231030	2.25	2350	-51.62	20230209	1112	2.25	20231030	2350	-51.62	20230209	1112	2.25	20231030	2.52	N	246690	500	207 억	227454	N	N	0	N	N
6	20231031	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1148	2	2	0.17	39511287	34430	43.73	1156	1175	1145	1489	803	1146	1147.58	0.55	-9576	1183	1164	1138	1119	1093	1174	1129	207	343	500	820	1	1	41477862	476	5.55	0.64	12	0.08	207.00	1788.00	2350	20230209	-51.15	1112	20231030	3.24	2350	-51.15	20230209	1112	3.24	20231030	2350	-51.15	20230209	1112	3.24	20231030	2.52	N	246690	500	207 억	227454	N	N	0	N	N
7	20231031	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1148	2	2	0.17	30909358	26920	34.19	1156	1175	1145	1489	803	1146	1148.19	0.55	-9564	1183	1164	1138	1119	1093	1174	1129	207	343	500	820	1	1	41477862	476	5.55	0.64	12	0.06	207.00	1788.00	2350	20230209	-51.15	1112	20231030	3.24	2350	-51.15	20230209	1112	3.24	20231030	2350	-51.15	20230209	1112	3.24	20231030	2.52	N	246690	500	207 억	227454	N	N	0	N	N
8	20231031	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1149	3	2	0.26	25238499	21989	27.93	1156	1175	1145	1489	803	1146	1147.78	0.55	-11273	1183	1164	1138	1119	1093	1174	1129	207	343	500	820	1	1	41477862	477	5.55	0.64	12	0.05	207.00	1788.00	2350	20230209	-51.11	1112	20231030	3.33	2350	-51.11	20230209	1112	3.33	20231030	2350	-51.11	20230209	1112	3.33	20231030	2.52	N	246690	500	207 억	227454	N	N	0	N	N
9	20231031	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1163	17	2	1.48	2998046	2589	3.29	1156	1175	1156	1489	803	1146	1158.08	0.55	259	1183	1164	1138	1119	1093	1174	1129	207	343	500	820	1	1	41477862	482	5.62	0.65	12	0.01	207.00	1788.00	2350	20230209	-50.51	1112	20231030	4.59	2350	-50.51	20230209	1112	4.59	20231030	2350	-50.51	20230209	1112	4.59	20231030	2.52	N	246690	500	207 억	227454	N	N	0	N	N
10	20231030	161031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1146	8	2	0.70	89425996	78740	95.38	1112	1157	1112	1479	797	1138	1135.71	0.52	11725	1177	1157	1141	1121	1105	1167	1131	207	341	500	810	1	1	41477862	475	5.54	0.64	12	0.19	207.00	1788.00	2350	20230209	-51.23	1112	20231030	3.06	2350	-51.23	20230209	1112	3.06	20231030	2350	-51.23	20230209	1112	3.06	20231030	2.54	N	246690	500	207 억	216851	N	N	0	N	N
11	20231030	151008	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1144	6	2	0.53	87881808	77392	93.75	1112	1157	1112	1479	797	1138	1135.54	0.52	11726	1177	1157	1141	1121	1105	1167	1131	207	341	500	810	1	1	41477862	475	5.53	0.64	12	0.19	207.00	1788.00	2350	20230209	-51.32	1112	20231030	2.88	2350	-51.32	20230209	1112	2.88	20231030	2350	-51.32	20230209	1112	2.88	20231030	2.54	N	246690	500	207 억	216851	N	N	0	N	N
12	20231030	141006	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1146	8	2	0.70	82131934	72371	87.67	1112	1157	1112	1479	797	1138	1134.87	0.52	9532	1177	1157	1141	1121	1105	1167	1131	207	341	500	810	1	1	41477862	475	5.54	0.64	12	0.17	207.00	1788.00	2350	20230209	-51.23	1112	20231030	3.06	2350	-51.23	20230209	1112	3.06	20231030	2350	-51.23	20230209	1112	3.06	20231030	2.54	N	246690	500	207 억	216851	N	N	0	N	N
13	20231030	131010	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1143	5	2	0.44	75493824	66568	80.64	1112	1148	1112	1479	797	1138	1134.09	0.52	9259	1177	1157	1141	1121	1105	1167	1131	207	341	500	810	1	1	41477862	474	5.52	0.64	12	0.16	207.00	1788.00	2350	20230209	-51.36	1112	20231030	2.79	2350	-51.36	20230209	1112	2.79	20231030	2350	-51.36	20230209	1112	2.79	20231030	2.54	N	246690	500	207 억	216851	N	N	0	N	N
14	20231030	121001	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1147	9	2	0.79	74345403	65554	79.41	1112	1148	1112	1479	797	1138	1134.11	0.52	9221	1177	1157	1141	1121	1105	1167	1131	207	341	500	810	1	1	41477862	476	5.54	0.64	12	0.16	207.00	1788.00	2350	20230209	-51.19	1112	20231030	3.15	2350	-51.19	20230209	1112	3.15	20231030	2350	-51.19	20230209	1112	3.15	20231030	2.54	N	246690	500	207 억	216851	N	N	0	N	N
15	20231030	111002	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1142	4	2	0.35	51852882	45855	55.55	1112	1144	1112	1479	797	1138	1130.80	0.52	9065	1177	1157	1141	1121	1105	1167	1131	207	341	500	810	1	1	41477862	474	5.52	0.64	12	0.11	207.00	1788.00	2350	20230209	-51.40	1112	20231030	2.70	2350	-51.40	20230209	1112	2.70	20231030	2350	-51.40	20230209	1112	2.70	20231030	2.54	N	246690	500	207 억	216851	N	N	0	N	N
16	20231030	100958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1132	-6	5	-0.53	22275510	19847	24.04	1112	1138	1112	1479	797	1138	1122.36	0.52	739	1177	1157	1141	1121	1105	1167	1131	207	341	500	810	1	1	41477862	470	5.47	0.63	12	0.05	207.00	1788.00	2350	20230209	-51.83	1112	20231030	1.80	2350	-51.83	20230209	1112	1.80	20231030	2350	-51.83	20230209	1112	1.80	20231030	2.54	N	246690	500	207 억	216851	N	N	0	N	N
17	20231030	090958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1134	-4	5	-0.35	12009347	10726	12.99	1112	1138	1112	1479	797	1138	1119.65	0.52	-248	1177	1157	1141	1121	1105	1167	1131	207	341	500	810	1	1	41477862	470	5.48	0.63	12	0.03	207.00	1788.00	2350	20230209	-51.74	1112	20231030	1.98	2350	-51.74	20230209	1112	1.98	20231030	2350	-51.74	20230209	1112	1.98	20231030	2.54	N	246690	500	207 억	216851	N	N	0	N	N
18	20231027	160922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1138	-12	5	-1.04	92538348	81158	104.47	1137	1161	1125	1495	805	1150	1140.22	0.53	-2040	1214	1182	1161	1129	1108	1171	1118	207	345	500	820	1	1	41477862	472	5.50	0.64	12	0.20	207.00	1788.00	2350	20230209	-51.57	1120	20231023	1.61	2350	-51.57	20230209	1120	1.61	20231023	2350	-51.57	20230209	1120	1.61	20231023	2.55	N	246690	500	207 억	218891	N	N	0	N	N
19	20231027	151000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1140	-10	5	-0.87	89952270	78883	101.55	1137	1161	1125	1495	805	1150	1140.33	0.53	-1963	1214	1182	1161	1129	1108	1171	1118	207	345	500	820	1	1	41477862	473	5.51	0.64	12	0.19	207.00	1788.00	2350	20230209	-51.49	1120	20231023	1.79	2350	-51.49	20230209	1120	1.79	20231023	2350	-51.49	20230209	1120	1.79	20231023	2.55	N	246690	500	207 억	218891	N	N	0	N	N
20	20231027	140958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1141	-9	5	-0.78	63288625	55360	71.26	1137	1161	1135	1495	805	1150	1143.22	0.53	675	1214	1182	1161	1129	1108	1171	1118	207	345	500	820	1	1	41477862	473	5.51	0.64	12	0.13	207.00	1788.00	2350	20230209	-51.45	1120	20231023	1.88	2350	-51.45	20230209	1120	1.88	20231023	2350	-51.45	20230209	1120	1.88	20231023	2.55	N	246690	500	207 억	218891	N	N	0	N	N
21	20231027	130948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1143	-7	5	-0.61	39808869	34739	44.72	1137	1161	1137	1495	805	1150	1145.94	0.53	-3579	1214	1182	1161	1129	1108	1171	1118	207	345	500	820	1	1	41477862	474	5.52	0.64	12	0.08	207.00	1788.00	2350	20230209	-51.36	1120	20231023	2.05	2350	-51.36	20230209	1120	2.05	20231023	2350	-51.36	20230209	1120	2.05	20231023	2.55	N	246690	500	207 억	218891	N	N	0	N	N
22	20231027	121001	57	100.00	KOSDAQ		금융	N	N	N	N		N	1146	-4	5	-0.35	31277295	27282	35.12	1137	1161	1137	1495	805	1150	1146.44	0.53	-5549	1214	1182	1161	1129	1108	1171	1118	207	345	500	820	1	1	41477862	475	5.54	0.64	12	0.07	207.00	1788.00	2350	20230209	-51.23	1120	20231023	2.32	2350	-51.23	20230209	1120	2.32	20231023	2350	-51.23	20230209	1120	2.32	20231023	2.55	N	246690	500	207 억	218891	N	N	0	N	N
23	20231027	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1152	2	2	0.17	21379870	18684	24.05	1137	1161	1137	1495	805	1150	1144.29	0.53	-7653	1214	1182	1161	1129	1108	1171	1118	207	345	500	820	1	1	41477862	478	5.57	0.64	12	0.05	207.00	1788.00	2350	20230209	-50.98	1120	20231023	2.86	2350	-50.98	20230209	1120	2.86	20231023	2350	-50.98	20230209	1120	2.86	20231023	2.55	N	246690	500	207 억	218891	N	N	0	N	N
24	20231027	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1143	-7	5	-0.61	17682352	15469	19.91	1137	1161	1137	1495	805	1150	1143.08	0.53	-8379	1214	1182	1161	1129	1108	1171	1118	207	345	500	820	1	1	41477862	474	5.52	0.64	12	0.04	207.00	1788.00	2350	20230209	-51.36	1120	20231023	2.05	2350	-51.36	20230209	1120	2.05	20231023	2350	-51.36	20230209	1120	2.05	20231023	2.55	N	246690	500	207 억	218891	N	N	0	N	N
25	20231027	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1161	11	2	0.96	2055647	1794	2.31	1137	1161	1137	1495	805	1150	1145.85	0.53	334	1214	1182	1161	1129	1108	1171	1118	207	345	500	820	1	1	41477862	482	5.61	0.65	12	0.00	207.00	1788.00	2350	20230209	-50.60	1120	20231023	3.66	2350	-50.60	20230209	1120	3.66	20231023	2350	-50.60	20230209	1120	3.66	20231023	2.55	N	246690	500	207 억	218891	N	N	0	N	N
26	20231026	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1150	-24	5	-2.04	88527961	76682	68.29	1152	1193	1140	1526	822	1174	1154.48	0.55	-9476	1258	1216	1193	1151	1128	1204	1139	207	352	500	840	1	1	41477862	477	5.56	0.64	12	0.18	207.00	1788.00	2350	20230209	-51.06	1120	20231023	2.68	2350	-51.06	20230209	1120	2.68	20231023	2350	-51.06	20230209	1120	2.68	20231023	2.59	N	246690	500	207 억	228051	N	N	0	N	N
27	20231026	150943	57	100.00	KOSDAQ		금융	N	N	N	N		N	1151	-23	5	-1.96	80169730	69401	61.81	1152	1193	1140	1526	822	1174	1155.17	0.55	-9863	1258	1216	1193	1151	1128	1204	1139	207	352	500	840	1	1	41477862	477	5.56	0.64	12	0.17	207.00	1788.00	2350	20230209	-51.02	1120	20231023	2.77	2350	-51.02	20230209	1120	2.77	20231023	2350	-51.02	20230209	1120	2.77	20231023	2.59	N	246690	500	207 억	228051	N	N	0	N	N
28	20231026	140945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1146	-28	5	-2.39	64915000	56109	49.97	1152	1193	1146	1526	822	1174	1156.94	0.55	-8803	1258	1216	1193	1151	1128	1204	1139	207	352	500	840	1	1	41477862	475	5.54	0.64	12	0.14	207.00	1788.00	2350	20230209	-51.23	1120	20231023	2.32	2350	-51.23	20230209	1120	2.32	20231023	2350	-51.23	20230209	1120	2.32	20231023	2.59	N	246690	500	207 억	228051	N	N	0	N	N
29	20231026	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1151	-23	5	-1.96	49271058	42506	37.86	1152	1193	1151	1526	822	1174	1159.16	0.55	-5122	1258	1216	1193	1151	1128	1204	1139	207	352	500	840	1	1	41477862	477	5.56	0.64	12	0.10	207.00	1788.00	2350	20230209	-51.02	1120	20231023	2.77	2350	-51.02	20230209	1120	2.77	20231023	2350	-51.02	20230209	1120	2.77	20231023	2.59	N	246690	500	207 억	228051	N	N	0	N	N
30	20231026	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1153	-21	5	-1.79	39988928	34451	30.68	1152	1193	1152	1526	822	1174	1160.75	0.55	-1306	1258	1216	1193	1151	1128	1204	1139	207	352	500	840	1	1	41477862	478	5.57	0.64	12	0.08	207.00	1788.00	2350	20230209	-50.94	1120	20231023	2.95	2350	-50.94	20230209	1120	2.95	20231023	2350	-50.94	20230209	1120	2.95	20231023	2.59	N	246690	500	207 억	228051	N	N	0	N	N
31	20231026	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1170	-4	5	-0.34	25258619	21709	19.33	1152	1193	1152	1526	822	1174	1163.51	0.55	-1191	1258	1216	1193	1151	1128	1204	1139	207	352	500	840	1	1	41477862	485	5.65	0.65	12	0.05	207.00	1788.00	2350	20230209	-50.21	1120	20231023	4.46	2350	-50.21	20230209	1120	4.46	20231023	2350	-50.21	20230209	1120	4.46	20231023	2.59	N	246690	500	207 억	228051	N	N	0	N	N
32	20231026	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1166	-8	5	-0.68	22252282	19138	17.04	1152	1193	1152	1526	822	1174	1162.73	0.55	-795	1258	1216	1193	1151	1128	1204	1139	207	352	500	840	1	1	41477862	484	5.63	0.65	12	0.05	207.00	1788.00	2350	20230209	-50.38	1120	20231023	4.11	2350	-50.38	20230209	1120	4.11	20231023	2350	-50.38	20230209	1120	4.11	20231023	2.59	N	246690	500	207 억	228051	N	N	0	N	N
33	20231026	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1157	-17	5	-1.45	6573056	5648	5.03	1152	1193	1152	1526	822	1174	1163.78	0.55	-630	1258	1216	1193	1151	1128	1204	1139	207	352	500	840	1	1	41477862	480	5.59	0.65	12	0.01	207.00	1788.00	2350	20230209	-50.77	1120	20231023	3.30	2350	-50.77	20230209	1120	3.30	20231023	2350	-50.77	20230209	1120	3.30	20231023	2.59	N	246690	500	207 억	228051	N	N	0	N	N
34	20231025	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1174	0	3	0.00	133539296	111295	122.34	1180	1235	1170	1526	822	1174	1199.88	0.52	12907	1212	1193	1162	1143	1112	1202	1152	207	352	500	840	1	1	41477862	487	5.67	0.66	12	0.27	207.00	1788.00	2350	20230209	-50.04	1120	20231023	4.82	2350	-50.04	20230209	1120	4.82	20231023	2350	-50.04	20230209	1120	4.82	20231023	2.62	N	246690	500	207 억	214828	N	N	0	N	N
35	20231025	150946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1192	18	2	1.53	122685440	102093	112.22	1180	1235	1170	1526	822	1174	1201.70	0.52	14275	1212	1193	1162	1143	1112	1202	1152	207	352	500	840	1	1	41477862	494	5.76	0.67	12	0.25	207.00	1788.00	2350	20230209	-49.28	1120	20231023	6.43	2350	-49.28	20230209	1120	6.43	20231023	2350	-49.28	20230209	1120	6.43	20231023	2.62	N	246690	500	207 억	214828	N	N	0	N	N
36	20231025	140940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1208	34	2	2.90	103145856	85640	94.14	1180	1235	1175	1526	822	1174	1204.41	0.52	15136	1212	1193	1162	1143	1112	1202	1152	207	352	500	840	1	1	41477862	501	5.84	0.68	12	0.21	207.00	1788.00	2350	20230209	-48.60	1120	20231023	7.86	2350	-48.60	20230209	1120	7.86	20231023	2350	-48.60	20230209	1120	7.86	20231023	2.62	N	246690	500	207 억	214828	N	N	0	N	N
37	20231025	130941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1210	36	2	3.07	100919071	83794	92.11	1180	1235	1175	1526	822	1174	1204.37	0.52	15785	1212	1193	1162	1143	1112	1202	1152	207	352	500	840	1	1	41477862	502	5.85	0.68	12	0.20	207.00	1788.00	2350	20230209	-48.51	1120	20231023	8.04	2350	-48.51	20230209	1120	8.04	20231023	2350	-48.51	20230209	1120	8.04	20231023	2.62	N	246690	500	207 억	214828	N	N	0	N	N
38	20231025	120945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1213	39	2	3.32	94443690	78454	86.24	1180	1235	1175	1526	822	1174	1203.81	0.52	16445	1212	1193	1162	1143	1112	1202	1152	207	352	500	840	1	1	41477862	503	5.86	0.68	12	0.19	207.00	1788.00	2350	20230209	-48.38	1120	20231023	8.30	2350	-48.38	20230209	1120	8.30	20231023	2350	-48.38	20230209	1120	8.30	20231023	2.62	N	246690	500	207 억	214828	N	N	0	N	N
39	20231025	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1201	27	2	2.30	90906930	75533	83.03	1180	1235	1175	1526	822	1174	1203.54	0.52	16396	1212	1193	1162	1143	1112	1202	1152	207	352	500	840	1	1	41477862	498	5.80	0.67	12	0.18	207.00	1788.00	2350	20230209	-48.89	1120	20231023	7.23	2350	-48.89	20230209	1120	7.23	20231023	2350	-48.89	20230209	1120	7.23	20231023	2.62	N	246690	500	207 억	214828	N	N	0	N	N
40	20231025	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1197	23	2	1.96	81904584	68055	74.81	1180	1235	1175	1526	822	1174	1203.51	0.52	15343	1212	1193	1162	1143	1112	1202	1152	207	352	500	840	1	1	41477862	496	5.78	0.67	12	0.16	207.00	1788.00	2350	20230209	-49.06	1120	20231023	6.88	2350	-49.06	20230209	1120	6.88	20231023	2350	-49.06	20230209	1120	6.88	20231023	2.62	N	246690	500	207 억	214828	N	N	0	N	N
41	20231025	090942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1219	45	2	3.83	53941771	45032	49.50	1180	1220	1175	1526	822	1174	1197.85	0.52	10501	1212	1193	1162	1143	1112	1202	1152	207	352	500	840	1	1	41477862	506	5.89	0.68	12	0.11	207.00	1788.00	2350	20230209	-48.13	1120	20231023	8.84	2350	-48.13	20230209	1120	8.84	20231023	2350	-48.13	20230209	1120	8.84	20231023	2.62	N	246690	500	207 억	214828	N	N	0	N	N
42	20231024	160921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1174	42	2	3.71	104914234	90944	137.97	1137	1181	1131	1471	793	1132	1153.61	0.49	13354	1189	1160	1140	1111	1091	1150	1101	207	339	500	810	1	1	41477862	487	5.67	0.66	12	0.22	207.00	1788.00	2350	20230209	-50.04	1120	20231023	4.82	2350	-50.04	20230209	1120	4.82	20231023	2350	-50.04	20230209	1120	4.82	20231023	2.63	N	246690	500	207 억	201229	N	N	0	N	N
43	20231024	150936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1170	38	2	3.36	102141992	88581	134.39	1137	1181	1131	1471	793	1132	1153.09	0.49	13349	1189	1160	1140	1111	1091	1150	1101	207	339	500	810	1	1	41477862	485	5.65	0.65	12	0.21	207.00	1788.00	2350	20230209	-50.21	1120	20231023	4.46	2350	-50.21	20230209	1120	4.46	20231023	2350	-50.21	20230209	1120	4.46	20231023	2.63	N	246690	500	207 억	201229	N	N	0	N	N
44	20231024	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	1169	37	2	3.27	76869205	67025	101.69	1137	1174	1131	1471	793	1132	1146.87	0.49	2161	1189	1160	1140	1111	1091	1150	1101	207	339	500	810	1	1	41477862	485	5.65	0.65	12	0.16	207.00	1788.00	2350	20230209	-50.26	1120	20231023	4.38	2350	-50.26	20230209	1120	4.38	20231023	2350	-50.26	20230209	1120	4.38	20231023	2.63	N	246690	500	207 억	201229	N	N	0	N	N
45	20231024	130925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1153	21	2	1.86	61498344	53781	81.59	1137	1174	1131	1471	793	1132	1143.50	0.49	-2540	1189	1160	1140	1111	1091	1150	1101	207	339	500	810	1	1	41477862	478	5.57	0.64	12	0.13	207.00	1788.00	2350	20230209	-50.94	1120	20231023	2.95	2350	-50.94	20230209	1120	2.95	20231023	2350	-50.94	20230209	1120	2.95	20231023	2.63	N	246690	500	207 억	201229	N	N	0	N	N
46	20231024	120935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1142	10	2	0.88	60431355	52849	80.18	1137	1174	1131	1471	793	1132	1143.47	0.49	-2658	1189	1160	1140	1111	1091	1150	1101	207	339	500	810	1	1	41477862	474	5.52	0.64	12	0.13	207.00	1788.00	2350	20230209	-51.40	1120	20231023	1.96	2350	-51.40	20230209	1120	1.96	20231023	2350	-51.40	20230209	1120	1.96	20231023	2.63	N	246690	500	207 억	201229	N	N	0	N	N
47	20231024	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1132	0	3	0.00	53659288	46930	71.20	1137	1174	1131	1471	793	1132	1143.39	0.49	-7082	1189	1160	1140	1111	1091	1150	1101	207	339	500	810	1	1	41477862	470	5.47	0.63	12	0.11	207.00	1788.00	2350	20230209	-51.83	1120	20231023	1.07	2350	-51.83	20230209	1120	1.07	20231023	2350	-51.83	20230209	1120	1.07	20231023	2.63	N	246690	500	207 억	201229	N	N	0	N	N
48	20231024	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1142	10	2	0.88	41350174	36061	54.71	1137	1174	1135	1471	793	1132	1146.67	0.49	-5911	1189	1160	1140	1111	1091	1150	1101	207	339	500	810	1	1	41477862	474	5.52	0.64	12	0.09	207.00	1788.00	2350	20230209	-51.40	1120	20231023	1.96	2350	-51.40	20230209	1120	1.96	20231023	2350	-51.40	20230209	1120	1.96	20231023	2.63	N	246690	500	207 억	201229	N	N	0	N	N
49	20231024	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1158	26	2	2.30	10410793	9052	13.73	1137	1174	1137	1471	793	1132	1150.11	0.49	2678	1189	1160	1140	1111	1091	1150	1101	207	339	500	810	1	1	41477862	480	5.59	0.65	12	0.02	207.00	1788.00	2350	20230209	-50.72	1120	20231023	3.39	2350	-50.72	20230209	1120	3.39	20231023	2350	-50.72	20230209	1120	3.39	20231023	2.63	N	246690	500	207 억	201229	N	N	0	N	N
50	20231023	160914	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1132	-25	5	-2.16	74925435	65612	70.47	1136	1169	1120	1504	810	1157	1141.97	0.48	2618	1209	1183	1170	1144	1131	1176	1137	207	347	500	830	1	1	41477862	470	5.47	0.63	12	0.16	207.00	1788.00	2350	20230209	-51.83	1120	20231023	1.07	2350	-51.83	20230209	1120	1.07	20231023	2350	-51.83	20230209	1120	1.07	20231023	2.66	N	246690	500	207 억	198444	N	N	0	N	N
51	20231023	150920	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1134	-23	5	-1.99	63711676	55689	59.81	1136	1169	1120	1504	810	1157	1144.06	0.48	2622	1209	1183	1170	1144	1131	1176	1137	207	347	500	830	1	1	41477862	470	5.48	0.63	12	0.13	207.00	1788.00	2350	20230209	-51.74	1120	20231023	1.25	2350	-51.74	20230209	1120	1.25	20231023	2350	-51.74	20230209	1120	1.25	20231023	2.66	N	246690	500	207 억	198444	N	N	0	N	N
52	20231023	140918	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1145	-12	5	-1.04	50984657	44472	47.76	1136	1169	1120	1504	810	1157	1146.44	0.48	2257	1209	1183	1170	1144	1131	1176	1137	207	347	500	830	1	1	41477862	475	5.53	0.64	12	0.11	207.00	1788.00	2350	20230209	-51.28	1120	20231023	2.23	2350	-51.28	20230209	1120	2.23	20231023	2350	-51.28	20230209	1120	2.23	20231023	2.66	N	246690	500	207 억	198444	N	N	0	N	N
53	20231023	130925	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1159	2	2	0.17	45193756	39434	42.35	1136	1169	1120	1504	810	1157	1146.06	0.48	3120	1209	1183	1170	1144	1131	1176	1137	207	347	500	830	1	1	41477862	481	5.60	0.65	12	0.10	207.00	1788.00	2350	20230209	-50.68	1120	20231023	3.48	2350	-50.68	20230209	1120	3.48	20231023	2350	-50.68	20230209	1120	3.48	20231023	2.66	N	246690	500	207 억	198444	N	N	0	N	N
54	20231023	120915	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1155	-2	5	-0.17	44768071	39065	41.96	1136	1169	1120	1504	810	1157	1145.99	0.48	3139	1209	1183	1170	1144	1131	1176	1137	207	347	500	830	1	1	41477862	479	5.58	0.65	12	0.09	207.00	1788.00	2350	20230209	-50.85	1120	20231023	3.12	2350	-50.85	20230209	1120	3.12	20231023	2350	-50.85	20230209	1120	3.12	20231023	2.66	N	246690	500	207 억	198444	N	N	0	N	N
55	20231023	110912	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1164	7	2	0.61	42660073	37233	39.99	1136	1169	1120	1504	810	1157	1145.76	0.48	3226	1209	1183	1170	1144	1131	1176	1137	207	347	500	830	1	1	41477862	483	5.62	0.65	12	0.09	207.00	1788.00	2350	20230209	-50.47	1120	20231023	3.93	2350	-50.47	20230209	1120	3.93	20231023	2350	-50.47	20230209	1120	3.93	20231023	2.66	N	246690	500	207 억	198444	N	N	0	N	N
56	20231023	100906	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1160	3	2	0.26	35714050	31217	33.53	1136	1169	1120	1504	810	1157	1144.06	0.48	1703	1209	1183	1170	1144	1131	1176	1137	207	347	500	830	1	1	41477862	481	5.60	0.65	12	0.08	207.00	1788.00	2350	20230209	-50.64	1120	20231023	3.57	2350	-50.64	20230209	1120	3.57	20231023	2350	-50.64	20230209	1120	3.57	20231023	2.66	N	246690	500	207 억	198444	N	N	0	N	N
57	20231023	090926	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1162	5	2	0.43	10509481	9244	9.93	1136	1162	1120	1504	810	1157	1136.90	0.48	43	1209	1183	1170	1144	1131	1176	1137	207	347	500	830	1	1	41477862	482	5.61	0.65	12	0.02	207.00	1788.00	2350	20230209	-50.55	1120	20231023	3.75	2350	-50.55	20230209	1120	3.75	20231023	2350	-50.55	20230209	1120	3.75	20231023	2.66	N	246690	500	207 억	198444	N	N	0	N	N
58	20231020	160911	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1157	-40	5	-3.34	106979695	91608	125.07	1180	1196	1157	1556	838	1197	1167.80	0.49	-6076	1227	1211	1202	1186	1177	1207	1182	207	359	500	860	1	1	41477862	480	5.59	0.65	12	0.22	207.00	1788.00	2350	20230209	-50.77	1157	20231020	0.00	2350	-50.77	20230209	1157	0.00	20231020	2350	-50.77	20230209	1157	0.00	20231020	2.69	N	246690	500	207 억	204514	N	N	2940	N	N
59	20231020	150911	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1158	-39	5	-3.26	101664851	87020	118.81	1180	1196	1158	1556	838	1197	1168.29	0.49	-6075	1227	1211	1202	1186	1177	1207	1182	207	359	500	860	1	1	41477862	480	5.59	0.65	12	0.21	207.00	1788.00	2350	20230209	-50.72	1158	20231020	0.00	2350	-50.72	20230209	1158	0.00	20231020	2350	-50.72	20230209	1158	0.00	20231020	2.69	N	246690	500	207 억	204514	N	N	2940	N	N
60	20231020	140919	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1170	-27	5	-2.26	89247599	76336	104.22	1180	1196	1161	1556	838	1197	1169.14	0.49	-5003	1227	1211	1202	1186	1177	1207	1182	207	359	500	860	1	1	41477862	485	5.65	0.65	12	0.18	207.00	1788.00	2350	20230209	-50.21	1161	20231020	0.78	2350	-50.21	20230209	1161	0.78	20231020	2350	-50.21	20230209	1161	0.78	20231020	2.69	N	246690	500	207 억	204514	N	N	2940	N	N
61	20231020	130854	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1165	-32	5	-2.67	82485469	70547	96.32	1180	1196	1161	1556	838	1197	1169.23	0.49	-5815	1227	1211	1202	1186	1177	1207	1182	207	359	500	860	1	1	41477862	483	5.63	0.65	12	0.17	207.00	1788.00	2350	20230209	-50.43	1161	20231020	0.34	2350	-50.43	20230209	1161	0.34	20231020	2350	-50.43	20230209	1161	0.34	20231020	2.69	N	246690	500	207 억	204514	N	N	2940	N	N
62	20231020	120904	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1170	-27	5	-2.26	79478005	67965	92.79	1180	1196	1161	1556	838	1197	1169.40	0.49	-5815	1227	1211	1202	1186	1177	1207	1182	207	359	500	860	1	1	41477862	485	5.65	0.65	12	0.16	207.00	1788.00	2350	20230209	-50.21	1161	20231020	0.78	2350	-50.21	20230209	1161	0.78	20231020	2350	-50.21	20230209	1161	0.78	20231020	2.69	N	246690	500	207 억	204514	N	N	2940	N	N
63	20231020	110914	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1166	-31	5	-2.59	54147359	46213	63.09	1180	1196	1162	1556	838	1197	1171.69	0.49	-6106	1227	1211	1202	1186	1177	1207	1182	207	359	500	860	1	1	41477862	484	5.63	0.65	12	0.11	207.00	1788.00	2350	20230209	-50.38	1162	20231020	0.34	2350	-50.38	20230209	1162	0.34	20231020	2350	-50.38	20230209	1162	0.34	20231020	2.69	N	246690	500	207 억	204514	N	N	2940	N	N
64	20231020	100905	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1173	-24	5	-2.01	33135238	28196	38.50	1180	1196	1166	1556	838	1197	1175.18	0.49	-3661	1227	1211	1202	1186	1177	1207	1182	207	359	500	860	1	1	41477862	487	5.67	0.66	12	0.07	207.00	1788.00	2350	20230209	-50.09	1166	20231020	0.60	2350	-50.09	20230209	1166	0.60	20231020	2350	-50.09	20230209	1166	0.60	20231020	2.69	N	246690	500	207 억	204514	N	N	2940	N	N
65	20231020	090904	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1195	-2	5	-0.17	5348208	4520	6.17	1180	1196	1178	1556	838	1197	1183.23	0.49	857	1227	1211	1202	1186	1177	1207	1182	207	359	500	860	1	1	41477862	496	5.77	0.67	12	0.01	207.00	1788.00	2350	20230209	-49.15	1178	20231020	1.44	2350	-49.15	20230209	1178	1.44	20231020	2350	-49.15	20230209	1178	1.44	20231020	2.69	N	246690	500	207 억	204514	N	N	2940	N	N
66	20231019	160903	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1197	-28	5	-2.29	85713337	71208	134.53	1218	1218	1193	1592	858	1225	1203.71	0.52	-5634	1245	1234	1227	1216	1209	1231	1213	207	367	500	880	1	1	41477862	496	5.78	0.67	12	0.17	207.00	1788.00	2350	20230209	-49.06	1193	20231019	0.34	2350	-49.06	20230209	1193	0.34	20231019	2350	-49.06	20230209	1193	0.34	20231019	2.68	N	246690	500	207 억	214994	N	N	2940	N	N
67	20231019	150854	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1202	-23	5	-1.88	77214648	64116	121.13	1218	1218	1193	1592	858	1225	1204.30	0.52	-5646	1245	1234	1227	1216	1209	1231	1213	207	367	500	880	1	1	41477862	499	5.81	0.67	12	0.15	207.00	1788.00	2350	20230209	-48.85	1193	20231019	0.75	2350	-48.85	20230209	1193	0.75	20231019	2350	-48.85	20230209	1193	0.75	20231019	2.68	N	246690	500	207 억	214994	N	N	0	N	N
68	20231019	140907	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1209	-16	5	-1.31	58820838	48811	92.22	1218	1218	1193	1592	858	1225	1205.07	0.52	-6953	1245	1234	1227	1216	1209	1231	1213	207	367	500	880	1	1	41477862	501	5.84	0.68	12	0.12	207.00	1788.00	2350	20230209	-48.55	1193	20231019	1.34	2350	-48.55	20230209	1193	1.34	20231019	2350	-48.55	20230209	1193	1.34	20231019	2.68	N	246690	500	207 억	214994	N	N	0	N	N
69	20231019	130857	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1210	-15	5	-1.22	48566038	40299	76.14	1218	1218	1193	1592	858	1225	1205.14	0.52	-7909	1245	1234	1227	1216	1209	1231	1213	207	367	500	880	1	1	41477862	502	5.85	0.68	12	0.10	207.00	1788.00	2350	20230209	-48.51	1193	20231019	1.42	2350	-48.51	20230209	1193	1.42	20231019	2350	-48.51	20230209	1193	1.42	20231019	2.68	N	246690	500	207 억	214994	N	N	0	N	N
70	20231019	120905	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1207	-18	5	-1.47	32591829	27054	51.11	1218	1218	1193	1592	858	1225	1204.70	0.52	-8675	1245	1234	1227	1216	1209	1231	1213	207	367	500	880	1	1	41477862	501	5.83	0.68	12	0.07	207.00	1788.00	2350	20230209	-48.64	1193	20231019	1.17	2350	-48.64	20230209	1193	1.17	20231019	2350	-48.64	20230209	1193	1.17	20231019	2.68	N	246690	500	207 억	214994	N	N	0	N	N
71	20231019	110858	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1212	-13	5	-1.06	25208193	20948	39.58	1218	1218	1193	1592	858	1225	1203.37	0.52	-8292	1245	1234	1227	1216	1209	1231	1213	207	367	500	880	1	1	41477862	503	5.86	0.68	12	0.05	207.00	1788.00	2350	20230209	-48.43	1193	20231019	1.59	2350	-48.43	20230209	1193	1.59	20231019	2350	-48.43	20230209	1193	1.59	20231019	2.68	N	246690	500	207 억	214994	N	N	0	N	N
72	20231019	100853	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1212	-13	5	-1.06	23595428	19617	37.06	1218	1218	1193	1592	858	1225	1202.81	0.52	-8214	1245	1234	1227	1216	1209	1231	1213	207	367	500	880	1	1	41477862	503	5.86	0.68	12	0.05	207.00	1788.00	2350	20230209	-48.43	1193	20231019	1.59	2350	-48.43	20230209	1193	1.59	20231019	2350	-48.43	20230209	1193	1.59	20231019	2.68	N	246690	500	207 억	214994	N	N	0	N	N
73	20231019	090902	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1205	-20	5	-1.63	13419729	11156	21.08	1218	1218	1193	1592	858	1225	1202.92	0.52	-3195	1245	1234	1227	1216	1209	1231	1213	207	367	500	880	1	1	41477862	500	5.82	0.67	12	0.03	207.00	1788.00	2350	20230209	-48.72	1193	20231019	1.01	2350	-48.72	20230209	1193	1.01	20231019	2350	-48.72	20230209	1193	1.01	20231019	2.68	N	246690	500	207 억	214994	N	N	0	N	N
74	20231018	160906	57	100.00	KOSDAQ		금융	N	N	N	N		N	1225	-8	5	-0.65	64993441	52813	239.96	1233	1238	1220	1602	864	1233	1230.63	0.52	-1095	1247	1240	1233	1226	1219	1243	1229	207	369	500	880	1	1	41477862	508	5.92	0.69	12	0.13	207.00	1788.00	2350	20230209	-47.87	1200	20231005	2.08	2350	-47.87	20230209	1200	2.08	20231005	2350	-47.87	20230209	1200	2.08	20231005	2.68	N	246690	500	207 억	216089	N	N	0	N	N
75	20231018	150856	57	100.00	KOSDAQ		금융	N	N	N	N		N	1223	-10	5	-0.81	58743755	47699	216.72	1233	1238	1221	1602	864	1233	1231.55	0.52	-1418	1247	1240	1233	1226	1219	1243	1229	207	369	500	880	1	1	41477862	507	5.91	0.68	12	0.11	207.00	1788.00	2350	20230209	-47.96	1200	20231005	1.92	2350	-47.96	20230209	1200	1.92	20231005	2350	-47.96	20230209	1200	1.92	20231005	2.68	N	246690	500	207 억	216089	N	N	0	N	N
76	20231018	140844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	0	3	0.00	22559998	18297	83.13	1233	1238	1223	1602	864	1233	1232.99	0.52	-1500	1247	1240	1233	1226	1219	1243	1229	207	369	500	880	1	1	41477862	511	5.96	0.69	12	0.04	207.00	1788.00	2350	20230209	-47.53	1200	20231005	2.75	2350	-47.53	20230209	1200	2.75	20231005	2350	-47.53	20230209	1200	2.75	20231005	2.68	N	246690	500	207 억	216089	N	N	0	N	N
77	20231018	130842	57	100.00	KOSDAQ		금융	N	N	N	N		N	1235	2	2	0.16	13312856	10799	49.07	1233	1238	1223	1602	864	1233	1232.79	0.52	-1450	1247	1240	1233	1226	1219	1243	1229	207	369	500	880	1	1	41477862	512	5.97	0.69	12	0.03	207.00	1788.00	2350	20230209	-47.45	1200	20231005	2.92	2350	-47.45	20230209	1200	2.92	20231005	2350	-47.45	20230209	1200	2.92	20231005	2.68	N	246690	500	207 억	216089	N	N	0	N	N
78	20231018	120858	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	1	2	0.08	9625198	7810	35.49	1233	1238	1223	1602	864	1233	1232.42	0.52	-1347	1247	1240	1233	1226	1219	1243	1229	207	369	500	880	1	1	41477862	512	5.96	0.69	12	0.02	207.00	1788.00	2350	20230209	-47.49	1200	20231005	2.83	2350	-47.49	20230209	1200	2.83	20231005	2350	-47.49	20230209	1200	2.83	20231005	2.68	N	246690	500	207 억	216089	N	N	0	N	N
79	20231018	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	0	3	0.00	7330418	5949	27.03	1233	1238	1223	1602	864	1233	1232.21	0.52	-1288	1247	1240	1233	1226	1219	1243	1229	207	369	500	880	1	1	41477862	511	5.96	0.69	12	0.01	207.00	1788.00	2350	20230209	-47.53	1200	20231005	2.75	2350	-47.53	20230209	1200	2.75	20231005	2350	-47.53	20230209	1200	2.75	20231005	2.68	N	246690	500	207 억	216089	N	N	0	N	N
80	20231018	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	1223	-10	5	-0.81	3917749	3176	14.43	1233	1238	1223	1602	864	1233	1233.55	0.52	-348	1247	1240	1233	1226	1219	1243	1229	207	369	500	880	1	1	41477862	507	5.91	0.68	12	0.01	207.00	1788.00	2350	20230209	-47.96	1200	20231005	1.92	2350	-47.96	20230209	1200	1.92	20231005	2350	-47.96	20230209	1200	1.92	20231005	2.68	N	246690	500	207 억	216089	N	N	0	N	N
81	20231018	090846	57	100.00	KOSDAQ		금융	N	N	N	N		N	1237	4	2	0.32	2696629	2187	9.94	1233	1237	1233	1602	864	1233	1233.03	0.52	-188	1247	1240	1233	1226	1219	1243	1229	207	369	500	880	1	1	41477862	513	5.98	0.69	12	0.01	207.00	1788.00	2350	20230209	-47.36	1200	20231005	3.08	2350	-47.36	20230209	1200	3.08	20231005	2350	-47.36	20230209	1200	3.08	20231005	2.68	N	246690	500	207 억	216089	N	N	0	N	N
82	20231017	160849	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	8	2	0.65	27094749	22007	41.96	1226	1240	1226	1592	858	1225	1231.18	0.52	-159	1251	1237	1226	1212	1201	1232	1207	207	367	500	880	1	1	41477862	511	5.96	0.69	12	0.05	207.00	1788.00	2350	20230209	-47.53	1200	20231005	2.75	2350	-47.53	20230209	1200	2.75	20231005	2350	-47.53	20230209	1200	2.75	20231005	2.70	N	246690	500	207 억	216244	N	N	0	N	N
83	20231017	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	9	2	0.73	25693992	20872	39.80	1226	1240	1226	1592	858	1225	1231.03	0.52	21	1251	1237	1226	1212	1201	1232	1207	207	367	500	880	1	1	41477862	512	5.96	0.69	12	0.05	207.00	1788.00	2350	20230209	-47.49	1200	20231005	2.83	2350	-47.49	20230209	1200	2.83	20231005	2350	-47.49	20230209	1200	2.83	20231005	2.70	N	246690	500	207 억	216244	N	N	0	N	N
84	20231017	140859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	8	2	0.65	23389504	19002	36.23	1226	1240	1226	1592	858	1225	1230.90	0.52	131	1251	1237	1226	1212	1201	1232	1207	207	367	500	880	1	1	41477862	511	5.96	0.69	12	0.05	207.00	1788.00	2350	20230209	-47.53	1200	20231005	2.75	2350	-47.53	20230209	1200	2.75	20231005	2350	-47.53	20230209	1200	2.75	20231005	2.70	N	246690	500	207 억	216244	N	N	0	N	N
85	20231017	130852	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	9	2	0.73	22133521	17982	34.29	1226	1240	1226	1592	858	1225	1230.87	0.52	62	1251	1237	1226	1212	1201	1232	1207	207	367	500	880	1	1	41477862	512	5.96	0.69	12	0.04	207.00	1788.00	2350	20230209	-47.49	1200	20231005	2.83	2350	-47.49	20230209	1200	2.83	20231005	2350	-47.49	20230209	1200	2.83	20231005	2.70	N	246690	500	207 억	216244	N	N	0	N	N
86	20231017	120854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	8	2	0.65	21200346	17225	32.84	1226	1240	1226	1592	858	1225	1230.79	0.52	26	1251	1237	1226	1212	1201	1232	1207	207	367	500	880	1	1	41477862	511	5.96	0.69	12	0.04	207.00	1788.00	2350	20230209	-47.53	1200	20231005	2.75	2350	-47.53	20230209	1200	2.75	20231005	2350	-47.53	20230209	1200	2.75	20231005	2.70	N	246690	500	207 억	216244	N	N	0	N	N
87	20231017	110844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1231	6	2	0.49	17717793	14399	27.45	1226	1240	1226	1592	858	1225	1230.49	0.52	-19	1251	1237	1226	1212	1201	1232	1207	207	367	500	880	1	1	41477862	511	5.95	0.69	12	0.03	207.00	1788.00	2350	20230209	-47.62	1200	20231005	2.58	2350	-47.62	20230209	1200	2.58	20231005	2350	-47.62	20230209	1200	2.58	20231005	2.70	N	246690	500	207 억	216244	N	N	0	N	N
88	20231017	100838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	9	2	0.73	7819564	6347	12.10	1226	1240	1226	1592	858	1225	1232.01	0.52	377	1251	1237	1226	1212	1201	1232	1207	207	367	500	880	1	1	41477862	512	5.96	0.69	12	0.02	207.00	1788.00	2350	20230209	-47.49	1200	20231005	2.83	2350	-47.49	20230209	1200	2.83	20231005	2350	-47.49	20230209	1200	2.83	20231005	2.70	N	246690	500	207 억	216244	N	N	0	N	N
89	20231017	090847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1237	12	2	0.98	3241813	2638	5.03	1226	1238	1226	1592	858	1225	1228.89	0.52	149	1251	1237	1226	1212	1201	1232	1207	207	367	500	880	1	1	41477862	513	5.98	0.69	12	0.01	207.00	1788.00	2350	20230209	-47.36	1200	20231005	3.08	2350	-47.36	20230209	1200	3.08	20231005	2350	-47.36	20230209	1200	3.08	20231005	2.70	N	246690	500	207 억	216244	N	N	0	N	N
90	20231016	160847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1225	-18	5	-1.45	64132212	52448	215.96	1236	1240	1215	1615	871	1243	1222.78	0.55	-12876	1265	1253	1247	1235	1229	1251	1233	207	372	500	890	1	1	41477862	508	5.92	0.69	12	0.13	207.00	1788.00	2350	20230209	-47.87	1200	20231005	2.08	2350	-47.87	20230209	1200	2.08	20231005	2350	-47.87	20230209	1200	2.08	20231005	2.70	N	246690	500	207 억	229110	N	N	0	N	N
91	20231016	150847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1222	-21	5	-1.69	58708626	47998	197.64	1236	1240	1215	1615	871	1243	1223.15	0.55	-12839	1265	1253	1247	1235	1229	1251	1233	207	372	500	890	1	1	41477862	507	5.90	0.68	12	0.12	207.00	1788.00	2350	20230209	-48.00	1200	20231005	1.83	2350	-48.00	20230209	1200	1.83	20231005	2350	-48.00	20230209	1200	1.83	20231005	2.70	N	246690	500	207 억	229110	N	N	0	N	N
92	20231016	140849	57	100.00	KOSDAQ		금융	N	N	N	N		N	1219	-24	5	-1.93	48352040	39537	162.80	1236	1240	1215	1615	871	1243	1222.96	0.55	-11217	1265	1253	1247	1235	1229	1251	1233	207	372	500	890	1	1	41477862	506	5.89	0.68	12	0.10	207.00	1788.00	2350	20230209	-48.13	1200	20231005	1.58	2350	-48.13	20230209	1200	1.58	20231005	2350	-48.13	20230209	1200	1.58	20231005	2.70	N	246690	500	207 억	229110	N	N	0	N	N
93	20231016	130842	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	-22	5	-1.77	39269353	32076	132.08	1236	1240	1219	1615	871	1243	1224.26	0.55	-10487	1265	1253	1247	1235	1229	1251	1233	207	372	500	890	1	1	41477862	506	5.90	0.68	12	0.08	207.00	1788.00	2350	20230209	-48.04	1200	20231005	1.75	2350	-48.04	20230209	1200	1.75	20231005	2350	-48.04	20230209	1200	1.75	20231005	2.70	N	246690	500	207 억	229110	N	N	0	N	N
94	20231016	120843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	-22	5	-1.77	29790548	24305	100.08	1236	1240	1220	1615	871	1243	1225.70	0.55	-6953	1265	1253	1247	1235	1229	1251	1233	207	372	500	890	1	1	41477862	506	5.90	0.68	12	0.06	207.00	1788.00	2350	20230209	-48.04	1200	20231005	1.75	2350	-48.04	20230209	1200	1.75	20231005	2350	-48.04	20230209	1200	1.75	20231005	2.70	N	246690	500	207 억	229110	N	N	0	N	N
95	20231016	110838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1225	-18	5	-1.45	21199713	17276	71.14	1236	1240	1220	1615	871	1243	1227.12	0.55	-4617	1265	1253	1247	1235	1229	1251	1233	207	372	500	890	1	1	41477862	508	5.92	0.69	12	0.04	207.00	1788.00	2350	20230209	-47.87	1200	20231005	2.08	2350	-47.87	20230209	1200	2.08	20231005	2350	-47.87	20230209	1200	2.08	20231005	2.70	N	246690	500	207 억	229110	N	N	0	N	N
96	20231016	100832	57	100.00	KOSDAQ		금융	N	N	N	N		N	1227	-16	5	-1.29	19614521	15981	65.80	1236	1240	1220	1615	871	1243	1227.37	0.55	-4221	1265	1253	1247	1235	1229	1251	1233	207	372	500	890	1	1	41477862	509	5.93	0.69	12	0.04	207.00	1788.00	2350	20230209	-47.79	1200	20231005	2.25	2350	-47.79	20230209	1200	2.25	20231005	2350	-47.79	20230209	1200	2.25	20231005	2.70	N	246690	500	207 억	229110	N	N	0	N	N
97	20231016	090835	57	100.00	KOSDAQ		금융	N	N	N	N		N	1239	-4	5	-0.32	9017361	7331	30.19	1236	1240	1223	1615	871	1243	1230.03	0.55	-2728	1265	1253	1247	1235	1229	1251	1233	207	372	500	890	1	1	41477862	514	5.99	0.69	12	0.02	207.00	1788.00	2350	20230209	-47.28	1200	20231005	3.25	2350	-47.28	20230209	1200	3.25	20231005	2350	-47.28	20230209	1200	3.25	20231005	2.70	N	246690	500	207 억	229110	N	N	0	N	N
98	20231012	160901	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	10	2	0.80	22671115	18072	34.56	1246	1265	1246	1618	872	1245	1254.49	0.57	716	1290	1267	1256	1233	1222	1262	1228	207	373	500	890	1	1	41477862	521	6.06	0.70	12	0.04	207.00	1788.00	2350	20230209	-46.60	1200	20231005	4.58	2350	-46.60	20230209	1200	4.58	20231005	2350	-46.60	20230209	1200	4.58	20231005	2.71	N	246690	500	207 억	235874	N	N	0	N	N
99	20231012	150841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	10	2	0.80	21534099	17166	32.82	1246	1265	1246	1618	872	1245	1254.46	0.57	847	1290	1267	1256	1233	1222	1262	1228	207	373	500	890	1	1	41477862	521	6.06	0.70	12	0.04	207.00	1788.00	2350	20230209	-46.60	1200	20231005	4.58	2350	-46.60	20230209	1200	4.58	20231005	2350	-46.60	20230209	1200	4.58	20231005	2.71	N	246690	500	207 억	235874	N	N	0	N	N
100	20231012	140843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	9	2	0.72	19197147	15304	29.26	1246	1265	1246	1618	872	1245	1254.39	0.57	788	1290	1267	1256	1233	1222	1262	1228	207	373	500	890	1	1	41477862	520	6.06	0.70	12	0.04	207.00	1788.00	2350	20230209	-46.64	1200	20231005	4.50	2350	-46.64	20230209	1200	4.50	20231005	2350	-46.64	20230209	1200	4.50	20231005	2.71	N	246690	500	207 억	235874	N	N	0	N	N
101	20231012	130842	57	100.00	KOSDAQ		금융	N	N	N	N		N	1256	11	2	0.88	18009340	14357	27.45	1246	1265	1246	1618	872	1245	1254.39	0.57	788	1290	1267	1256	1233	1222	1262	1228	207	373	500	890	1	1	41477862	521	6.07	0.70	12	0.03	207.00	1788.00	2350	20230209	-46.55	1200	20231005	4.67	2350	-46.55	20230209	1200	4.67	20231005	2350	-46.55	20230209	1200	4.67	20231005	2.71	N	246690	500	207 억	235874	N	N	0	N	N
102	20231012	120852	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	9	2	0.72	17144712	13668	26.13	1246	1265	1246	1618	872	1245	1254.37	0.57	757	1290	1267	1256	1233	1222	1262	1228	207	373	500	890	1	1	41477862	520	6.06	0.70	12	0.03	207.00	1788.00	2350	20230209	-46.64	1200	20231005	4.50	2350	-46.64	20230209	1200	4.50	20231005	2350	-46.64	20230209	1200	4.50	20231005	2.71	N	246690	500	207 억	235874	N	N	0	N	N
103	20231012	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1259	14	2	1.12	12042203	9605	18.37	1246	1265	1246	1618	872	1245	1253.74	0.57	721	1290	1267	1256	1233	1222	1262	1228	207	373	500	890	1	1	41477862	522	6.08	0.70	12	0.02	207.00	1788.00	2350	20230209	-46.43	1200	20231005	4.92	2350	-46.43	20230209	1200	4.92	20231005	2350	-46.43	20230209	1200	4.92	20231005	2.71	N	246690	500	207 억	235874	N	N	0	N	N
104	20231012	100844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1264	19	2	1.53	11941312	9525	18.21	1246	1265	1246	1618	872	1245	1253.68	0.57	721	1290	1267	1256	1233	1222	1262	1228	207	373	500	890	1	1	41477862	524	6.11	0.71	12	0.02	207.00	1788.00	2350	20230209	-46.21	1200	20231005	5.33	2350	-46.21	20230209	1200	5.33	20231005	2350	-46.21	20230209	1200	5.33	20231005	2.71	N	246690	500	207 억	235874	N	N	0	N	N
105	20231012	090850	57	100.00	KOSDAQ		금융	N	N	N	N		N	1265	20	2	1.61	5557280	4455	8.52	1246	1265	1246	1618	872	1245	1247.43	0.57	572	1290	1267	1256	1233	1222	1262	1228	207	373	500	890	1	1	41477862	525	6.11	0.71	12	0.01	207.00	1788.00	2350	20230209	-46.17	1200	20231005	5.42	2350	-46.17	20230209	1200	5.42	20231005	2350	-46.17	20230209	1200	5.42	20231005	2.71	N	246690	500	207 억	235874	N	N	0	N	N
106	20231011	160839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1245	-9	5	-0.72	65677506	52165	65.03	1254	1279	1245	1630	878	1254	1259.03	0.55	6029	1296	1274	1253	1231	1210	1264	1221	207	376	500	900	1	1	41477862	516	6.01	0.70	12	0.13	207.00	1788.00	2350	20230209	-47.02	1200	20231005	3.75	2350	-47.02	20230209	1200	3.75	20231005	2350	-47.02	20230209	1200	3.75	20231005	2.72	N	246690	500	207 억	228330	N	N	0	N	N
107	20231011	150844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1262	8	2	0.64	58646130	46524	58.00	1254	1279	1253	1630	878	1254	1260.56	0.55	5773	1296	1274	1253	1231	1210	1264	1221	207	376	500	900	1	1	41477862	523	6.10	0.71	12	0.11	207.00	1788.00	2350	20230209	-46.30	1200	20231005	5.17	2350	-46.30	20230209	1200	5.17	20231005	2350	-46.30	20230209	1200	5.17	20231005	2.72	N	246690	500	207 억	228330	N	N	0	N	N
108	20231011	140848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1264	10	2	0.80	55864590	44311	55.24	1254	1279	1253	1630	878	1254	1260.74	0.55	5920	1296	1274	1253	1231	1210	1264	1221	207	376	500	900	1	1	41477862	524	6.11	0.71	12	0.11	207.00	1788.00	2350	20230209	-46.21	1200	20231005	5.33	2350	-46.21	20230209	1200	5.33	20231005	2350	-46.21	20230209	1200	5.33	20231005	2.72	N	246690	500	207 억	228330	N	N	0	N	N
109	20231011	130837	57	100.00	KOSDAQ		금융	N	N	N	N		N	1265	11	2	0.88	55062692	43674	54.44	1254	1279	1253	1630	878	1254	1260.77	0.55	5787	1296	1274	1253	1231	1210	1264	1221	207	376	500	900	1	1	41477862	525	6.11	0.71	12	0.11	207.00	1788.00	2350	20230209	-46.17	1200	20231005	5.42	2350	-46.17	20230209	1200	5.42	20231005	2350	-46.17	20230209	1200	5.42	20231005	2.72	N	246690	500	207 억	228330	N	N	0	N	N
110	20231011	120854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1260	6	2	0.48	51427500	40790	50.85	1254	1279	1253	1630	878	1254	1260.79	0.55	5866	1296	1274	1253	1231	1210	1264	1221	207	376	500	900	1	1	41477862	523	6.09	0.70	12	0.10	207.00	1788.00	2350	20230209	-46.38	1200	20231005	5.00	2350	-46.38	20230209	1200	5.00	20231005	2350	-46.38	20230209	1200	5.00	20231005	2.72	N	246690	500	207 억	228330	N	N	0	N	N
111	20231011	110848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1256	2	2	0.16	31827442	25165	31.37	1254	1279	1254	1630	878	1254	1264.75	0.55	-505	1296	1274	1253	1231	1210	1264	1221	207	376	500	900	1	1	41477862	521	6.07	0.70	12	0.06	207.00	1788.00	2350	20230209	-46.55	1200	20231005	4.67	2350	-46.55	20230209	1200	4.67	20231005	2350	-46.55	20230209	1200	4.67	20231005	2.72	N	246690	500	207 억	228330	N	N	0	N	N
112	20231011	100841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1267	13	2	1.04	20652886	16282	20.30	1254	1279	1254	1630	878	1254	1268.45	0.55	-358	1296	1274	1253	1231	1210	1264	1221	207	376	500	900	1	1	41477862	526	6.12	0.71	12	0.04	207.00	1788.00	2350	20230209	-46.09	1200	20231005	5.58	2350	-46.09	20230209	1200	5.58	20231005	2350	-46.09	20230209	1200	5.58	20231005	2.72	N	246690	500	207 억	228330	N	N	0	N	N
113	20231011	090845	57	100.00	KOSDAQ		금융	N	N	N	N		N	1262	8	2	0.64	1567677	1250	1.56	1254	1264	1254	1630	878	1254	1254.14	0.55	-142	1296	1274	1253	1231	1210	1264	1221	207	376	500	900	1	1	41477862	523	6.10	0.71	12	0.00	207.00	1788.00	2350	20230209	-46.30	1200	20231005	5.17	2350	-46.30	20230209	1200	5.17	20231005	2350	-46.30	20230209	1200	5.17	20231005	2.72	N	246690	500	207 억	228330	N	N	0	N	N
114	20231010	161451	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	-4	5	-0.32	100020538	79555	59.55	1260	1275	1232	1635	881	1258	1257.25	0.61	-24027	1316	1286	1245	1215	1174	1302	1231	207	377	500	900	1	1	41477862	520	6.06	0.70	12	0.19	207.00	1788.00	2350	20230209	-46.64	1200	20231005	4.50	2350	-46.64	20230209	1200	4.50	20231005	2350	-46.64	20230209	1200	4.50	20231005	2.77	N	246690	500	207 억	252142	N	N	0	N	N
115	20231010	150833	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	0	3	0.00	94858148	75445	56.47	1260	1275	1232	1635	881	1258	1257.32	0.61	-22916	1316	1286	1245	1215	1174	1302	1231	207	377	500	900	1	1	41477862	522	6.08	0.70	12	0.18	207.00	1788.00	2350	20230209	-46.47	1200	20231005	4.83	2350	-46.47	20230209	1200	4.83	20231005	2350	-46.47	20230209	1200	4.83	20231005	2.77	N	246690	500	207 억	252142	N	N	0	N	N
116	20231010	140838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1243	-15	5	-1.19	75086430	59556	44.58	1260	1275	1242	1635	881	1258	1260.77	0.61	-20101	1316	1286	1245	1215	1174	1302	1231	207	377	500	900	1	1	41477862	516	6.00	0.70	12	0.14	207.00	1788.00	2350	20230209	-47.11	1200	20231005	3.58	2350	-47.11	20230209	1200	3.58	20231005	2350	-47.11	20230209	1200	3.58	20231005	2.77	N	246690	500	207 억	252142	N	N	0	N	N
117	20231010	130831	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	0	3	0.00	52575738	41632	31.16	1260	1275	1257	1635	881	1258	1262.87	0.61	-13680	1316	1286	1245	1215	1174	1302	1231	207	377	500	900	1	1	41477862	522	6.08	0.70	12	0.10	207.00	1788.00	2350	20230209	-46.47	1200	20231005	4.83	2350	-46.47	20230209	1200	4.83	20231005	2350	-46.47	20230209	1200	4.83	20231005	2.77	N	246690	500	207 억	252142	N	N	0	N	N
118	20231010	120830	57	100.00	KOSDAQ		금융	N	N	N	N		N	1269	11	2	0.87	41658500	33006	24.71	1260	1275	1257	1635	881	1258	1262.15	0.61	-9349	1316	1286	1245	1215	1174	1302	1231	207	377	500	900	1	1	41477862	526	6.13	0.71	12	0.08	207.00	1788.00	2350	20230209	-46.00	1200	20231005	5.75	2350	-46.00	20230209	1200	5.75	20231005	2350	-46.00	20230209	1200	5.75	20231005	2.77	N	246690	500	207 억	252142	N	N	0	N	N
119	20231010	110815	57	100.00	KOSDAQ		금융	N	N	N	N		N	1259	1	2	0.08	26325751	20886	15.63	1260	1275	1257	1635	881	1258	1260.45	0.61	-489	1316	1286	1245	1215	1174	1302	1231	207	377	500	900	1	1	41477862	522	6.08	0.70	12	0.05	207.00	1788.00	2350	20230209	-46.43	1200	20231005	4.92	2350	-46.43	20230209	1200	4.92	20231005	2350	-46.43	20230209	1200	4.92	20231005	2.77	N	246690	500	207 억	252142	N	N	0	N	N
120	20231010	100824	57	100.00	KOSDAQ		금융	N	N	N	N		N	1266	8	2	0.64	18798420	14918	11.17	1260	1275	1257	1635	881	1258	1260.12	0.61	-3078	1316	1286	1245	1215	1174	1302	1231	207	377	500	900	1	1	41477862	525	6.12	0.71	12	0.04	207.00	1788.00	2350	20230209	-46.13	1200	20231005	5.50	2350	-46.13	20230209	1200	5.50	20231005	2350	-46.13	20230209	1200	5.50	20231005	2.77	N	246690	500	207 억	252142	N	N	0	N	N
121	20231010	090818	57	100.00	KOSDAQ		금융	N	N	N	N		N	1264	6	2	0.48	3030968	2398	1.79	1260	1275	1260	1635	881	1258	1263.96	0.61	-1079	1316	1286	1245	1215	1174	1302	1231	207	377	500	900	1	1	41477862	524	6.11	0.71	12	0.01	207.00	1788.00	2350	20230209	-46.21	1200	20231005	5.33	2350	-46.21	20230209	1200	5.33	20231005	2350	-46.21	20230209	1200	5.33	20231005	2.77	N	246690	500	207 억	252142	N	N	0	N	N
122	20231006	160825	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	54	2	4.49	166222974	133599	139.19	1204	1275	1204	1565	843	1204	1244.17	0.52	34821	1244	1224	1212	1192	1180	1218	1186	207	361	500	860	1	1	41477862	522	6.08	0.70	12	0.32	207.00	1788.00	2350	20230209	-46.47	1200	20231005	4.83	2350	-46.47	20230209	1200	4.83	20231005	2350	-46.47	20230209	1200	4.83	20231005	2.78	N	246690	500	207 억	217457	N	N	0	N	N
123	20231006	150813	57	100.00	KOSDAQ		금융	N	N	N	N		N	1242	38	2	3.16	158148063	127156	132.48	1204	1275	1204	1565	843	1204	1243.73	0.52	35539	1244	1224	1212	1192	1180	1218	1186	207	361	500	860	1	1	41477862	515	6.00	0.69	12	0.31	207.00	1788.00	2350	20230209	-47.15	1200	20231005	3.50	2350	-47.15	20230209	1200	3.50	20231005	2350	-47.15	20230209	1200	3.50	20231005	2.78	N	246690	500	207 억	217457	N	N	0	N	N
124	20231006	140816	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	50	2	4.15	142560330	114609	119.41	1204	1275	1204	1565	843	1204	1243.88	0.52	28660	1244	1224	1212	1192	1180	1218	1186	207	361	500	860	1	1	41477862	520	6.06	0.70	12	0.28	207.00	1788.00	2350	20230209	-46.64	1200	20231005	4.50	2350	-46.64	20230209	1200	4.50	20231005	2350	-46.64	20230209	1200	4.50	20231005	2.78	N	246690	500	207 억	217457	N	N	0	N	N
125	20231006	130806	57	100.00	KOSDAQ		금융	N	N	N	N		N	1261	57	2	4.73	139154782	111883	116.57	1204	1275	1204	1565	843	1204	1243.75	0.52	26099	1244	1224	1212	1192	1180	1218	1186	207	361	500	860	1	1	41477862	523	6.09	0.71	12	0.27	207.00	1788.00	2350	20230209	-46.34	1200	20231005	5.08	2350	-46.34	20230209	1200	5.08	20231005	2350	-46.34	20230209	1200	5.08	20231005	2.78	N	246690	500	207 억	217457	N	N	0	N	N
126	20231006	120804	57	100.00	KOSDAQ		금융	N	N	N	N		N	1241	37	2	3.07	133576611	107424	111.92	1204	1275	1204	1565	843	1204	1243.45	0.52	24884	1244	1224	1212	1192	1180	1218	1186	207	361	500	860	1	1	41477862	515	6.00	0.69	12	0.26	207.00	1788.00	2350	20230209	-47.19	1200	20231005	3.42	2350	-47.19	20230209	1200	3.42	20231005	2350	-47.19	20230209	1200	3.42	20231005	2.78	N	246690	500	207 억	217457	N	N	0	N	N
127	20231006	110758	57	100.00	KOSDAQ		금융	N	N	N	N		N	1252	48	2	3.99	124777078	100341	104.54	1204	1275	1204	1565	843	1204	1243.53	0.52	22995	1244	1224	1212	1192	1180	1218	1186	207	361	500	860	1	1	41477862	519	6.05	0.70	12	0.24	207.00	1788.00	2350	20230209	-46.72	1200	20231005	4.33	2350	-46.72	20230209	1200	4.33	20231005	2350	-46.72	20230209	1200	4.33	20231005	2.78	N	246690	500	207 억	217457	N	N	0	N	N
128	20231006	100803	57	100.00	KOSDAQ		금융	N	N	N	N		N	1251	47	2	3.90	113051345	90908	94.72	1204	1275	1204	1565	843	1204	1243.58	0.52	20536	1244	1224	1212	1192	1180	1218	1186	207	361	500	860	1	1	41477862	519	6.04	0.70	12	0.22	207.00	1788.00	2350	20230209	-46.77	1200	20231005	4.25	2350	-46.77	20230209	1200	4.25	20231005	2350	-46.77	20230209	1200	4.25	20231005	2.78	N	246690	500	207 억	217457	N	N	0	N	N
129	20231006	090758	57	100.00	KOSDAQ		금융	N	N	N	N		N	1220	16	2	1.33	4570178	3795	3.95	1204	1220	1204	1565	843	1204	1204.26	0.52	-483	1244	1224	1212	1192	1180	1218	1186	207	361	500	860	1	1	41477862	506	5.89	0.68	12	0.01	207.00	1788.00	2350	20230209	-48.09	1200	20231005	1.67	2350	-48.09	20230209	1200	1.67	20231005	2350	-48.09	20230209	1200	1.67	20231005	2.78	N	246690	500	207 억	217457	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History