KissMeData/277070/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	0	3	0.00	119533950	23294	347.41	5170	5180	5110	6660	3600	5130	5131.53	0.77	3085	5243	5186	5073	5016	4903	5215	5045	68	1530	500	3180	10	1	13692000	702	20.12	1.20	12	0.17	255.00	4280.00	10680	20230302	-51.97	3425	20221104	49.78	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3425	49.78	20221104	1.20	N	277070	500	68 억	105858	N	N	5	N	N
3	20231031	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-10	5	-0.19	117590650	22915	341.76	5170	5180	5110	6660	3600	5130	5131.60	0.77	3173	5243	5186	5073	5016	4903	5215	5045	68	1530	500	3180	10	1	13692000	701	20.08	1.20	12	0.17	255.00	4280.00	10680	20230302	-52.06	3425	20221104	49.49	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3425	49.49	20221104	1.20	N	277070	500	68 억	105858	N	N	7	N	N
4	20231031	141125	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	0	3	0.00	106632520	20774	309.83	5170	5180	5110	6660	3600	5130	5132.98	0.77	3784	5243	5186	5073	5016	4903	5215	5045	68	1530	500	3180	10	1	13692000	702	20.12	1.20	12	0.15	255.00	4280.00	10680	20230302	-51.97	3425	20221104	49.78	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3425	49.78	20221104	1.20	N	277070	500	68 억	105858	N	N	7	N	N
5	20231031	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-10	5	-0.19	105409920	20535	306.26	5170	5180	5110	6660	3600	5130	5133.18	0.77	3790	5243	5186	5073	5016	4903	5215	5045	68	1530	500	3180	10	1	13692000	701	20.08	1.20	12	0.15	255.00	4280.00	10680	20230302	-52.06	3425	20221104	49.49	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3425	49.49	20221104	1.20	N	277070	500	68 억	105858	N	N	7	N	N
6	20231031	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	30	2	0.58	69869010	13590	202.68	5170	5180	5110	6660	3600	5130	5141.21	0.77	3489	5243	5186	5073	5016	4903	5215	5045	68	1530	500	3180	10	1	13692000	707	20.24	1.21	12	0.10	255.00	4280.00	10680	20230302	-51.69	3425	20221104	50.66	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3425	50.66	20221104	1.20	N	277070	500	68 억	105858	N	N	7	N	N
7	20231031	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	30	2	0.58	28312370	5505	82.10	5170	5180	5110	6660	3600	5130	5143.03	0.77	1049	5243	5186	5073	5016	4903	5215	5045	68	1530	500	3180	10	1	13692000	707	20.24	1.21	12	0.04	255.00	4280.00	10680	20230302	-51.69	3425	20221104	50.66	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3425	50.66	20221104	1.20	N	277070	500	68 억	105858	N	N	7	N	N
8	20231031	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	30	2	0.58	7226080	1404	20.94	5170	5180	5110	6660	3600	5130	5146.78	0.77	67	5243	5186	5073	5016	4903	5215	5045	68	1530	500	3180	10	1	13692000	707	20.24	1.21	12	0.01	255.00	4280.00	10680	20230302	-51.69	3425	20221104	50.66	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3425	50.66	20221104	1.20	N	277070	500	68 억	105858	N	N	7	N	N
9	20231031	091124	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	0	3	0.00	1379860	268	4.00	5170	5170	5130	6660	3600	5130	5148.73	0.77	-88	5243	5186	5073	5016	4903	5215	5045	68	1530	500	3180	10	1	13692000	702	20.12	1.20	12	0.00	255.00	4280.00	10680	20230302	-51.97	3425	20221104	49.78	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3425	49.78	20221104	1.20	N	277070	500	68 억	105858	N	N	7	N	N
10	20231030	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	150	2	3.01	33965885	6703	26.36	4960	5130	4960	6470	3490	4980	5065.75	0.76	1646	5073	5026	5003	4956	4933	5015	4945	68	1490	500	3080	10	1	13692000	702	20.12	1.20	12	0.05	255.00	4280.00	10680	20230302	-51.97	3425	20221104	49.78	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3425	49.78	20221104	1.21	N	277070	500	68 억	104220	N	N	7	N	N
11	20231030	151038	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	90	2	1.81	26922885	5323	20.93	4960	5100	4960	6470	3490	4980	5057.84	0.76	1517	5073	5026	5003	4956	4933	5015	4945	68	1490	500	3080	10	1	13692000	694	19.88	1.18	12	0.04	255.00	4280.00	10680	20230302	-52.53	3425	20221104	48.03	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3425	48.03	20221104	1.21	N	277070	500	68 억	104220	N	N	10	N	N
12	20231030	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	70	2	1.41	10127705	2010	7.90	4960	5090	4960	6470	3490	4980	5038.66	0.76	790	5073	5026	5003	4956	4933	5015	4945	68	1490	500	3080	10	1	13692000	691	19.80	1.18	12	0.01	255.00	4280.00	10680	20230302	-52.72	3425	20221104	47.45	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3425	47.45	20221104	1.21	N	277070	500	68 억	104220	N	N	10	N	N
13	20231030	131039	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	80	2	1.61	8662885	1720	6.76	4960	5090	4960	6470	3490	4980	5036.56	0.76	792	5073	5026	5003	4956	4933	5015	4945	68	1490	500	3080	10	1	13692000	693	19.84	1.18	12	0.01	255.00	4280.00	10680	20230302	-52.62	3425	20221104	47.74	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3425	47.74	20221104	1.21	N	277070	500	68 억	104220	N	N	10	N	N
14	20231030	121030	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	50	2	1.00	8295705	1647	6.48	4960	5090	4960	6470	3490	4980	5036.86	0.76	764	5073	5026	5003	4956	4933	5015	4945	68	1490	500	3080	10	1	13692000	689	19.73	1.18	12	0.01	255.00	4280.00	10680	20230302	-52.90	3425	20221104	46.86	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3425	46.86	20221104	1.21	N	277070	500	68 억	104220	N	N	10	N	N
15	20231030	111031	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	100	2	2.01	7196355	1429	5.62	4960	5090	4960	6470	3490	4980	5035.94	0.76	626	5073	5026	5003	4956	4933	5015	4945	68	1490	500	3080	10	1	13692000	696	19.92	1.19	12	0.01	255.00	4280.00	10680	20230302	-52.43	3425	20221104	48.32	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3425	48.32	20221104	1.21	N	277070	500	68 억	104220	N	N	10	N	N
16	20231030	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	50	2	1.00	1577325	315	1.24	4960	5090	4960	6470	3490	4980	5007.38	0.76	-68	5073	5026	5003	4956	4933	5015	4945	68	1490	500	3080	10	1	13692000	689	19.73	1.18	12	0.00	255.00	4280.00	10680	20230302	-52.90	3425	20221104	46.86	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3425	46.86	20221104	1.21	N	277070	500	68 억	104220	N	N	10	N	N
17	20231030	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	15	2	0.30	1109925	222	0.87	4960	5090	4960	6470	3490	4980	4999.66	0.76	-68	5073	5026	5003	4956	4933	5015	4945	68	1490	500	3080	5	1	13692000	684	19.59	1.17	12	0.00	255.00	4280.00	10680	20230302	-53.23	3425	20221104	45.84	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3425	45.84	20221104	1.21	N	277070	500	68 억	104220	N	N	10	N	N
18	20231027	160943	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	-20	5	-0.40	127088010	25369	165.96	5030	5050	4980	6500	3500	5000	5009.58	0.77	-1721	5156	5077	4991	4912	4826	5035	4870	68	1500	500	3100	5	1	13692000	682	19.53	1.16	12	0.19	255.00	4280.00	10680	20230302	-53.37	3425	20221104	45.40	10680	-53.37	20230302	3750	32.80	20230103	10680	-53.37	20230302	3425	45.40	20221104	1.22	N	277070	500	68 억	105941	N	N	10	N	N
19	20231027	151029	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-5	5	-0.10	102342455	20402	133.47	5030	5050	4980	6500	3500	5000	5016.30	0.77	-1696	5156	5077	4991	4912	4826	5035	4870	68	1500	500	3100	5	1	13692000	684	19.59	1.17	12	0.15	255.00	4280.00	10680	20230302	-53.23	3425	20221104	45.84	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3425	45.84	20221104	1.22	N	277070	500	68 억	105941	N	N	14	N	N
20	20231027	141027	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	20	2	0.40	100832885	20100	131.49	5030	5050	4980	6500	3500	5000	5016.56	0.77	-1795	5156	5077	4991	4912	4826	5035	4870	68	1500	500	3100	10	1	13692000	687	19.69	1.17	12	0.15	255.00	4280.00	10680	20230302	-53.00	3425	20221104	46.57	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3425	46.57	20221104	1.22	N	277070	500	68 억	105941	N	N	14	N	N
21	20231027	131017	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	20	2	0.40	23315040	4657	30.47	5030	5050	4985	6500	3500	5000	5006.45	0.77	483	5156	5077	4991	4912	4826	5035	4870	68	1500	500	3100	10	1	13692000	687	19.69	1.17	12	0.03	255.00	4280.00	10680	20230302	-53.00	3425	20221104	46.57	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3425	46.57	20221104	1.22	N	277070	500	68 억	105941	N	N	14	N	N
22	20231027	121030	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	30	2	0.60	17632650	3525	23.06	5030	5050	4985	6500	3500	5000	5002.17	0.77	469	5156	5077	4991	4912	4826	5035	4870	68	1500	500	3100	10	1	13692000	689	19.73	1.18	12	0.03	255.00	4280.00	10680	20230302	-52.90	3425	20221104	46.86	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3425	46.86	20221104	1.22	N	277070	500	68 억	105941	N	N	14	N	N
23	20231027	111037	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	20	2	0.40	14312530	2865	18.74	5030	5040	4985	6500	3500	5000	4995.65	0.77	468	5156	5077	4991	4912	4826	5035	4870	68	1500	500	3100	10	1	13692000	687	19.69	1.17	12	0.02	255.00	4280.00	10680	20230302	-53.00	3425	20221104	46.57	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3425	46.57	20221104	1.22	N	277070	500	68 억	105941	N	N	14	N	N
24	20231027	101025	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	0	3	0.00	12015130	2406	15.74	5030	5040	4985	6500	3500	5000	4993.82	0.77	377	5156	5077	4991	4912	4826	5035	4870	68	1500	500	3100	10	1	13692000	685	19.61	1.17	12	0.02	255.00	4280.00	10680	20230302	-53.18	3425	20221104	45.99	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3425	45.99	20221104	1.22	N	277070	500	68 억	105941	N	N	14	N	N
25	20231027	091028	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	20	2	0.40	1239360	247	1.62	5030	5040	5000	6500	3500	5000	5017.65	0.77	148	5156	5077	4991	4912	4826	5035	4870	68	1500	500	3100	10	1	13692000	687	19.69	1.17	12	0.00	255.00	4280.00	10680	20230302	-53.00	3425	20221104	46.57	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3425	46.57	20221104	1.22	N	277070	500	68 억	105941	N	N	14	N	N
26	20231026	161012	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	-20	5	-0.40	76418695	15286	93.10	5030	5070	4905	6520	3520	5020	4999.26	0.79	-2570	5146	5082	5036	4972	4926	5115	5005	68	1500	500	3110	10	1	13692000	685	19.61	1.17	12	0.11	255.00	4280.00	10680	20230302	-53.18	3425	20221104	45.99	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3425	45.99	20221104	1.21	N	277070	500	68 억	108469	N	N	14	N	N
27	20231026	151012	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-10	5	-0.20	65147950	13029	79.35	5030	5070	4905	6520	3520	5020	5000.23	0.79	-2641	5146	5082	5036	4972	4926	5115	5005	68	1500	500	3110	10	1	13692000	686	19.65	1.17	12	0.10	255.00	4280.00	10680	20230302	-53.09	3425	20221104	46.28	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3425	46.28	20221104	1.21	N	277070	500	68 억	108469	N	N	20	N	N
28	20231026	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-10	5	-0.20	51048640	10212	62.20	5030	5070	4905	6520	3520	5020	4998.89	0.79	-2522	5146	5082	5036	4972	4926	5115	5005	68	1500	500	3110	10	1	13692000	686	19.65	1.17	12	0.07	255.00	4280.00	10680	20230302	-53.09	3425	20221104	46.28	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3425	46.28	20221104	1.21	N	277070	500	68 억	108469	N	N	20	N	N
29	20231026	131012	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	-20	5	-0.40	24768505	4954	30.17	5030	5070	4905	6520	3520	5020	4999.70	0.79	-655	5146	5082	5036	4972	4926	5115	5005	68	1500	500	3110	10	1	13692000	685	19.61	1.17	12	0.04	255.00	4280.00	10680	20230302	-53.18	3425	20221104	45.99	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3425	45.99	20221104	1.21	N	277070	500	68 억	108469	N	N	20	N	N
30	20231026	121005	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-25	5	-0.50	23851880	4771	29.06	5030	5070	4905	6520	3520	5020	4999.35	0.79	-568	5146	5082	5036	4972	4926	5115	5005	68	1500	500	3110	5	1	13692000	684	19.59	1.17	12	0.03	255.00	4280.00	10680	20230302	-53.23	3425	20221104	45.84	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3425	45.84	20221104	1.21	N	277070	500	68 억	108469	N	N	20	N	N
31	20231026	111020	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	10	2	0.20	17631575	3526	21.48	5030	5070	4905	6520	3520	5020	5000.45	0.79	-566	5146	5082	5036	4972	4926	5115	5005	68	1500	500	3110	10	1	13692000	689	19.73	1.18	12	0.03	255.00	4280.00	10680	20230302	-52.90	3425	20221104	46.86	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3425	46.86	20221104	1.21	N	277070	500	68 억	108469	N	N	20	N	N
32	20231026	101015	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-10	5	-0.20	13323310	2665	16.23	5030	5070	4905	6520	3520	5020	4999.37	0.79	-854	5146	5082	5036	4972	4926	5115	5005	68	1500	500	3110	10	1	13692000	686	19.65	1.17	12	0.02	255.00	4280.00	10680	20230302	-53.09	3425	20221104	46.28	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3425	46.28	20221104	1.21	N	277070	500	68 억	108469	N	N	20	N	N
33	20231026	091013	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	-20	5	-0.40	7017460	1414	8.61	5030	5030	4905	6520	3520	5020	4962.84	0.79	83	5146	5082	5036	4972	4926	5115	5005	68	1500	500	3110	10	1	13692000	685	19.61	1.17	12	0.01	255.00	4280.00	10680	20230302	-53.18	3425	20221104	45.99	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3425	45.99	20221104	1.21	N	277070	500	68 억	108469	N	N	20	N	N
34	20231025	161015	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	65	2	1.31	82708205	16412	84.63	5010	5100	4990	6440	3470	4955	5039.50	0.75	6239	5108	5031	4973	4896	4838	5070	4935	68	1485	500	3070	10	1	13692000	687	19.69	1.17	12	0.12	255.00	4280.00	10680	20230302	-53.00	3425	20221104	46.57	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3425	46.57	20221104	1.23	N	277070	500	68 억	102188	N	N	20	N	N
35	20231025	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	115	2	2.32	78987245	15671	80.81	5010	5100	4990	6440	3470	4955	5040.34	0.75	5929	5108	5031	4973	4896	4838	5070	4935	68	1485	500	3070	10	1	13692000	694	19.88	1.18	12	0.11	255.00	4280.00	10680	20230302	-52.53	3425	20221104	48.03	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3425	48.03	20221104	1.23	N	277070	500	68 억	102188	N	N	31	N	N
36	20231025	141009	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	95	2	1.92	60247315	11955	61.65	5010	5100	4990	6440	3470	4955	5039.51	0.75	4066	5108	5031	4973	4896	4838	5070	4935	68	1485	500	3070	10	1	13692000	691	19.80	1.18	12	0.09	255.00	4280.00	10680	20230302	-52.72	3425	20221104	47.45	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3425	47.45	20221104	1.23	N	277070	500	68 억	102188	N	N	31	N	N
37	20231025	131010	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	75	2	1.51	43406835	8623	44.46	5010	5080	4990	6440	3470	4955	5033.84	0.75	2121	5108	5031	4973	4896	4838	5070	4935	68	1485	500	3070	10	1	13692000	689	19.73	1.18	12	0.06	255.00	4280.00	10680	20230302	-52.90	3425	20221104	46.86	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3425	46.86	20221104	1.23	N	277070	500	68 억	102188	N	N	31	N	N
38	20231025	121013	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	125	2	2.52	30192625	5992	30.90	5010	5080	4990	6440	3470	4955	5038.82	0.75	863	5108	5031	4973	4896	4838	5070	4935	68	1485	500	3070	10	1	13692000	696	19.92	1.19	12	0.04	255.00	4280.00	10680	20230302	-52.43	3425	20221104	48.32	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3425	48.32	20221104	1.23	N	277070	500	68 억	102188	N	N	31	N	N
39	20231025	111013	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	65	2	1.31	10581765	2109	10.88	5010	5040	4990	6440	3470	4955	5017.43	0.75	198	5108	5031	4973	4896	4838	5070	4935	68	1485	500	3070	10	1	13692000	687	19.69	1.17	12	0.02	255.00	4280.00	10680	20230302	-53.00	3425	20221104	46.57	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3425	46.57	20221104	1.23	N	277070	500	68 억	102188	N	N	31	N	N
40	20231025	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	75	2	1.51	5672425	1132	5.84	5010	5040	4990	6440	3470	4955	5010.98	0.75	737	5108	5031	4973	4896	4838	5070	4935	68	1485	500	3070	10	1	13692000	689	19.73	1.18	12	0.01	255.00	4280.00	10680	20230302	-52.90	3425	20221104	46.86	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3425	46.86	20221104	1.23	N	277070	500	68 억	102188	N	N	31	N	N
41	20231025	091009	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	75	2	1.51	1345440	268	1.38	5010	5030	5010	6440	3470	4955	5020.30	0.75	256	5108	5031	4973	4896	4838	5070	4935	68	1485	500	3070	10	1	13692000	689	19.73	1.18	12	0.00	255.00	4280.00	10680	20230302	-52.90	3425	20221104	46.86	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3425	46.86	20221104	1.23	N	277070	500	68 억	102188	N	N	31	N	N
42	20231024	160948	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	5	2	0.10	96440775	19389	42.76	4915	5050	4915	6430	3465	4950	4974.05	0.74	853	5153	5051	4998	4896	4843	5027	4872	68	1480	500	3060	5	1	13692000	678	19.43	1.16	12	0.14	255.00	4280.00	10680	20230302	-53.60	3425	20221104	44.67	10680	-53.60	20230302	3750	32.13	20230103	10680	-53.60	20230302	3425	44.67	20221104	1.25	N	277070	500	68 억	101306	N	N	31	N	N
43	20231024	151004	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	70	2	1.41	79690340	16028	35.35	4915	5050	4915	6430	3465	4950	4971.95	0.74	82	5153	5051	4998	4896	4843	5027	4872	68	1480	500	3060	10	1	13692000	687	19.69	1.17	12	0.12	255.00	4280.00	10680	20230302	-53.00	3425	20221104	46.57	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3425	46.57	20221104	1.25	N	277070	500	68 억	101306	N	N	0	N	N
44	20231024	140947	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	70	2	1.41	68493230	13794	30.42	4915	5050	4915	6430	3465	4950	4965.44	0.74	-919	5153	5051	4998	4896	4843	5027	4872	68	1480	500	3060	10	1	13692000	687	19.69	1.17	12	0.10	255.00	4280.00	10680	20230302	-53.00	3425	20221104	46.57	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3425	46.57	20221104	1.25	N	277070	500	68 억	101306	N	N	0	N	N
45	20231024	130952	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	60	2	1.21	64709450	13039	28.76	4915	5050	4915	6430	3465	4950	4962.76	0.74	-1092	5153	5051	4998	4896	4843	5027	4872	68	1480	500	3060	10	1	13692000	686	19.65	1.17	12	0.10	255.00	4280.00	10680	20230302	-53.09	3425	20221104	46.28	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3425	46.28	20221104	1.25	N	277070	500	68 억	101306	N	N	0	N	N
46	20231024	121003	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	35	2	0.71	61587140	12412	27.37	4915	5050	4915	6430	3465	4950	4961.90	0.74	-1228	5153	5051	4998	4896	4843	5027	4872	68	1480	500	3060	5	1	13692000	683	19.55	1.16	12	0.09	255.00	4280.00	10680	20230302	-53.32	3425	20221104	45.55	10680	-53.32	20230302	3750	32.93	20230103	10680	-53.32	20230302	3425	45.55	20221104	1.25	N	277070	500	68 억	101306	N	N	0	N	N
47	20231024	110958	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	25	2	0.51	50485145	10185	22.46	4915	5050	4915	6430	3465	4950	4956.81	0.74	-1576	5153	5051	4998	4896	4843	5027	4872	68	1480	500	3060	5	1	13692000	681	19.51	1.16	12	0.07	255.00	4280.00	10680	20230302	-53.42	3425	20221104	45.26	10680	-53.42	20230302	3750	32.67	20230103	10680	-53.42	20230302	3425	45.26	20221104	1.25	N	277070	500	68 억	101306	N	N	0	N	N
48	20231024	100949	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	15	2	0.30	41147560	8303	18.31	4915	5050	4915	6430	3465	4950	4955.75	0.74	-518	5153	5051	4998	4896	4843	5027	4872	68	1480	500	3060	5	1	13692000	680	19.47	1.16	12	0.06	255.00	4280.00	10680	20230302	-53.51	3425	20221104	44.96	10680	-53.51	20230302	3750	32.40	20230103	10680	-53.51	20230302	3425	44.96	20221104	1.25	N	277070	500	68 억	101306	N	N	0	N	N
49	20231024	090957	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	45	2	0.91	4026740	816	1.80	4915	5050	4915	6430	3465	4950	4934.73	0.74	-126	5153	5051	4998	4896	4843	5027	4872	68	1480	500	3060	5	1	13692000	684	19.59	1.17	12	0.01	255.00	4280.00	10680	20230302	-53.23	3425	20221104	45.84	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3425	45.84	20221104	1.25	N	277070	500	68 억	101306	N	N	0	N	N
50	20231023	160942	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	-110	5	-2.17	225830295	45254	75.69	4950	5100	4945	6570	3550	5060	4990.60	0.77	-4708	5363	5211	5038	4886	4713	5287	4962	68	1510	500	3130	5	1	13692000	678	19.41	1.16	12	0.33	255.00	4280.00	10680	20230302	-53.65	3425	20221104	44.53	10680	-53.65	20230302	3750	32.00	20230103	10680	-53.65	20230302	3425	44.53	20221104	1.28	N	277070	500	68 억	105599	N	N	0	N	N
51	20231023	150947	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	-105	5	-2.08	190221660	38062	63.66	4950	5100	4945	6570	3550	5060	4997.68	0.77	-1921	5363	5211	5038	4886	4713	5287	4962	68	1510	500	3130	5	1	13692000	678	19.43	1.16	12	0.28	255.00	4280.00	10680	20230302	-53.60	3425	20221104	44.67	10680	-53.60	20230302	3750	32.13	20230103	10680	-53.60	20230302	3425	44.67	20221104	1.28	N	277070	500	68 억	105599	N	N	0	N	N
52	20231023	140946	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-65	5	-1.28	159136540	31792	53.17	4950	5100	4945	6570	3550	5060	5005.55	0.77	-893	5363	5211	5038	4886	4713	5287	4962	68	1510	500	3130	5	1	13692000	684	19.59	1.17	12	0.23	255.00	4280.00	10680	20230302	-53.23	3425	20221104	45.84	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3425	45.84	20221104	1.28	N	277070	500	68 억	105599	N	N	0	N	N
53	20231023	130952	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-50	5	-0.99	99562345	19814	33.14	4950	5100	4945	6570	3550	5060	5024.85	0.77	286	5363	5211	5038	4886	4713	5287	4962	68	1510	500	3130	10	1	13692000	686	19.65	1.17	12	0.14	255.00	4280.00	10680	20230302	-53.09	3425	20221104	46.28	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3425	46.28	20221104	1.28	N	277070	500	68 억	105599	N	N	0	N	N
54	20231023	120942	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-65	5	-1.28	90541980	18009	30.12	4950	5100	4945	6570	3550	5060	5027.60	0.77	640	5363	5211	5038	4886	4713	5287	4962	68	1510	500	3130	5	1	13692000	684	19.59	1.17	12	0.13	255.00	4280.00	10680	20230302	-53.23	3425	20221104	45.84	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3425	45.84	20221104	1.28	N	277070	500	68 억	105599	N	N	0	N	N
55	20231023	110939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	20	2	0.40	56234020	11164	18.67	4950	5100	4945	6570	3550	5060	5037.09	0.77	2393	5363	5211	5038	4886	4713	5287	4962	68	1510	500	3130	10	1	13692000	696	19.92	1.19	12	0.08	255.00	4280.00	10680	20230302	-52.43	3425	20221104	48.32	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3425	48.32	20221104	1.28	N	277070	500	68 억	105599	N	N	0	N	N
56	20231023	100933	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-30	5	-0.59	52329570	10392	17.38	4950	5100	4945	6570	3550	5060	5035.56	0.77	2443	5363	5211	5038	4886	4713	5287	4962	68	1510	500	3130	10	1	13692000	689	19.73	1.18	12	0.08	255.00	4280.00	10680	20230302	-52.90	3425	20221104	46.86	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3425	46.86	20221104	1.28	N	277070	500	68 억	105599	N	N	0	N	N
57	20231023	090953	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	20	2	0.40	16342430	3258	5.45	4950	5090	4945	6570	3550	5060	5016.09	0.77	370	5363	5211	5038	4886	4713	5287	4962	68	1510	500	3130	10	1	13692000	696	19.92	1.19	12	0.02	255.00	4280.00	10680	20230302	-52.43	3425	20221104	48.32	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3425	48.32	20221104	1.28	N	277070	500	68 억	105599	N	N	0	N	N
58	20231020	160937	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	130	2	2.64	289773565	58023	118.82	4940	5190	4865	6400	3455	4930	4994.12	0.80	-3461	5293	5111	5018	4836	4743	5065	4790	68	1470	500	3050	10	1	13692000	693	19.84	1.18	12	0.42	255.00	4280.00	10680	20230302	-52.62	3425	20221104	47.74	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3425	47.74	20221104	1.27	N	277070	500	68 억	109610	N	N	448	N	N
59	20231020	150937	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	90	2	1.83	277543775	55597	113.85	4940	5190	4865	6400	3455	4930	4992.06	0.80	-3051	5293	5111	5018	4836	4743	5065	4790	68	1470	500	3050	10	1	13692000	687	19.69	1.17	12	0.41	255.00	4280.00	10680	20230302	-53.00	3425	20221104	46.57	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3425	46.57	20221104	1.27	N	277070	500	68 억	109610	N	N	448	N	N
60	20231020	140946	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	150	2	3.04	259002525	51912	106.30	4940	5190	4865	6400	3455	4930	4989.26	0.80	-3988	5293	5111	5018	4836	4743	5065	4790	68	1470	500	3050	10	1	13692000	696	19.92	1.19	12	0.38	255.00	4280.00	10680	20230302	-52.43	3425	20221104	48.32	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3425	48.32	20221104	1.27	N	277070	500	68 억	109610	N	N	448	N	N
61	20231020	130920	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	50	2	1.01	190584220	38460	78.76	4940	5100	4865	6400	3455	4930	4955.39	0.80	-7036	5293	5111	5018	4836	4743	5065	4790	68	1470	500	3050	5	1	13692000	682	19.53	1.16	12	0.28	255.00	4280.00	10680	20230302	-53.37	3425	20221104	45.40	10680	-53.37	20230302	3750	32.80	20230103	10680	-53.37	20230302	3425	45.40	20221104	1.27	N	277070	500	68 억	109610	N	N	448	N	N
62	20231020	120930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	20	2	0.41	187901435	37918	77.65	4940	5100	4865	6400	3455	4930	4955.47	0.80	-7053	5293	5111	5018	4836	4743	5065	4790	68	1470	500	3050	5	1	13692000	678	19.41	1.16	12	0.28	255.00	4280.00	10680	20230302	-53.65	3425	20221104	44.53	10680	-53.65	20230302	3750	32.00	20230103	10680	-53.65	20230302	3425	44.53	20221104	1.27	N	277070	500	68 억	109610	N	N	448	N	N
63	20231020	110941	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-20	5	-0.41	171816345	34638	70.93	4940	5100	4865	6400	3455	4930	4960.34	0.80	-4776	5293	5111	5018	4836	4743	5065	4790	68	1470	500	3050	5	1	13692000	672	19.25	1.15	12	0.25	255.00	4280.00	10680	20230302	-54.03	3425	20221104	43.36	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3425	43.36	20221104	1.27	N	277070	500	68 억	109610	N	N	448	N	N
64	20231020	100931	57	100.00	KOSDAQ	금융	N	N	N	N	N	4895	-35	5	-0.71	161411685	32513	66.58	4940	5100	4895	6400	3455	4930	4964.53	0.80	-4146	5293	5111	5018	4836	4743	5065	4790	68	1470	500	3050	5	1	13692000	670	19.20	1.14	12	0.24	255.00	4280.00	10680	20230302	-54.17	3425	20221104	42.92	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3425	42.92	20221104	1.27	N	277070	500	68 억	109610	N	N	448	N	N
65	20231020	090930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	60	2	1.22	14436940	2879	5.90	4940	5100	4940	6400	3455	4930	5014.57	0.80	706	5293	5111	5018	4836	4743	5065	4790	68	1470	500	3050	5	1	13692000	683	19.57	1.17	12	0.02	255.00	4280.00	10680	20230302	-53.28	3425	20221104	45.69	10680	-53.28	20230302	3750	33.07	20230103	10680	-53.28	20230302	3425	45.69	20221104	1.27	N	277070	500	68 억	109610	N	N	448	N	N
66	20231019	160929	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	-140	5	-2.76	244464715	48662	114.60	5000	5200	4925	6590	3550	5070	5025.05	0.86	-6912	5296	5182	5126	5012	4956	5155	4985	68	1520	500	3140	5	1	13692000	675	19.33	1.15	12	0.36	255.00	4280.00	10680	20230302	-53.84	3340	20221017	47.60	10680	-53.84	20230302	3750	31.47	20230103	10680	-53.84	20230302	3425	43.94	20221104	1.32	N	277070	500	68 억	117563	N	N	448	N	N
67	20231019	150919	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	-140	5	-2.76	230312745	45792	107.84	5000	5200	4930	6590	3550	5070	5029.54	0.86	-6871	5296	5182	5126	5012	4956	5155	4985	68	1520	500	3140	5	1	13692000	675	19.33	1.15	12	0.33	255.00	4280.00	10680	20230302	-53.84	3340	20221017	47.60	10680	-53.84	20230302	3750	31.47	20230103	10680	-53.84	20230302	3425	43.94	20221104	1.32	N	277070	500	68 억	117563	N	N	2	N	N
68	20231019	140933	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-50	5	-0.99	142773400	28256	66.54	5000	5200	5000	6590	3550	5070	5052.85	0.86	3687	5296	5182	5126	5012	4956	5155	4985	68	1520	500	3140	10	1	13692000	687	19.69	1.17	12	0.21	255.00	4280.00	10680	20230302	-53.00	3340	20221017	50.30	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3425	46.57	20221104	1.32	N	277070	500	68 억	117563	N	N	2	N	N
69	20231019	130923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-20	5	-0.39	117797760	23268	54.79	5000	5200	5000	6590	3550	5070	5062.65	0.86	4931	5296	5182	5126	5012	4956	5155	4985	68	1520	500	3140	10	1	13692000	691	19.80	1.18	12	0.17	255.00	4280.00	10680	20230302	-52.72	3340	20221017	51.20	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3425	47.45	20221104	1.32	N	277070	500	68 억	117563	N	N	2	N	N
70	20231019	120931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-10	5	-0.20	112574780	22233	52.36	5000	5200	5000	6590	3550	5070	5063.41	0.86	5446	5296	5182	5126	5012	4956	5155	4985	68	1520	500	3140	10	1	13692000	693	19.84	1.18	12	0.16	255.00	4280.00	10680	20230302	-52.62	3340	20221017	51.50	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3425	47.74	20221104	1.32	N	277070	500	68 억	117563	N	N	2	N	N
71	20231019	110924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	0	3	0.00	96884540	19127	45.04	5000	5200	5000	6590	3550	5070	5065.33	0.86	6059	5296	5182	5126	5012	4956	5155	4985	68	1520	500	3140	10	1	13692000	694	19.88	1.18	12	0.14	255.00	4280.00	10680	20230302	-52.53	3340	20221017	51.80	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3425	48.03	20221104	1.32	N	277070	500	68 억	117563	N	N	2	N	N
72	20231019	100919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	80	2	1.58	75286740	14866	35.01	5000	5200	5000	6590	3550	5070	5064.36	0.86	8316	5296	5182	5126	5012	4956	5155	4985	68	1520	500	3140	10	1	13692000	705	20.20	1.20	12	0.11	255.00	4280.00	10680	20230302	-51.78	3340	20221017	54.19	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3425	50.36	20221104	1.32	N	277070	500	68 억	117563	N	N	2	N	N
73	20231019	090929	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	10	2	0.20	24583430	4859	11.44	5000	5200	5000	6590	3550	5070	5059.36	0.86	1805	5296	5182	5126	5012	4956	5155	4985	68	1520	500	3140	10	1	13692000	696	19.92	1.19	12	0.04	255.00	4280.00	10680	20230302	-52.43	3340	20221017	52.10	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3425	48.32	20221104	1.32	N	277070	500	68 억	117563	N	N	2	N	N
74	20231018	160932	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-20	5	-0.39	216928300	42238	46.14	5180	5240	5070	6610	3570	5090	5136.01	0.87	-2049	5510	5300	5090	4880	4670	5405	4985	68	1520	500	3150	10	1	13692000	694	19.88	1.18	12	0.31	255.00	4280.00	10680	20230302	-52.53	3305	20221014	53.40	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3425	48.03	20221104	1.37	N	277070	500	68 억	119612	N	N	2	N	N
75	20231018	150922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	0	3	0.00	206218870	40128	43.84	5180	5240	5080	6610	3570	5090	5139.04	0.87	-2943	5510	5300	5090	4880	4670	5405	4985	68	1520	500	3150	10	1	13692000	697	19.96	1.19	12	0.29	255.00	4280.00	10680	20230302	-52.34	3305	20221014	54.01	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3425	48.61	20221104	1.37	N	277070	500	68 억	119612	N	N	4	N	N
76	20231018	140909	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	30	2	0.59	168140600	32674	35.69	5180	5240	5120	6610	3570	5090	5146.02	0.87	-626	5510	5300	5090	4880	4670	5405	4985	68	1520	500	3150	10	1	13692000	701	20.08	1.20	12	0.24	255.00	4280.00	10680	20230302	-52.06	3305	20221014	54.92	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3425	49.49	20221104	1.37	N	277070	500	68 억	119612	N	N	4	N	N
77	20231018	130906	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	80	2	1.57	117829720	22856	24.97	5180	5240	5120	6610	3570	5090	5155.33	0.87	1694	5510	5300	5090	4880	4670	5405	4985	68	1520	500	3150	10	1	13692000	708	20.27	1.21	12	0.17	255.00	4280.00	10680	20230302	-51.59	3305	20221014	56.43	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3425	50.95	20221104	1.37	N	277070	500	68 억	119612	N	N	4	N	N
78	20231018	120924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	70	2	1.38	113390710	21993	24.03	5180	5240	5120	6610	3570	5090	5155.79	0.87	2356	5510	5300	5090	4880	4670	5405	4985	68	1520	500	3150	10	1	13692000	707	20.24	1.21	12	0.16	255.00	4280.00	10680	20230302	-51.69	3305	20221014	56.13	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3425	50.66	20221104	1.37	N	277070	500	68 억	119612	N	N	4	N	N
79	20231018	110916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	90	2	1.77	110861860	21504	23.49	5180	5240	5120	6610	3570	5090	5155.43	0.87	2540	5510	5300	5090	4880	4670	5405	4985	68	1520	500	3150	10	1	13692000	709	20.31	1.21	12	0.16	255.00	4280.00	10680	20230302	-51.50	3305	20221014	56.73	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3425	51.24	20221104	1.37	N	277070	500	68 억	119612	N	N	4	N	N
80	20231018	100928	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	60	2	1.18	96386760	18685	20.41	5180	5240	5130	6610	3570	5090	5158.54	0.87	2253	5510	5300	5090	4880	4670	5405	4985	68	1520	500	3150	10	1	13692000	705	20.20	1.20	12	0.14	255.00	4280.00	10680	20230302	-51.78	3305	20221014	55.82	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3425	50.36	20221104	1.37	N	277070	500	68 억	119612	N	N	4	N	N
81	20231018	090912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	110	2	2.16	6471920	1251	1.37	5180	5230	5130	6610	3570	5090	5173.93	0.87	7	5510	5300	5090	4880	4670	5405	4985	68	1520	500	3150	10	1	13692000	712	20.39	1.21	12	0.01	255.00	4280.00	10680	20230302	-51.31	3305	20221014	57.34	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3425	51.82	20221104	1.37	N	277070	500	68 억	119612	N	N	4	N	N
82	20231017	160914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	155	2	3.14	471858205	91355	36.61	4880	5300	4880	6410	3455	4935	5165.11	0.62	35462	5888	5411	5173	4696	4458	5292	4577	68	1475	500	3050	10	1	13692000	697	19.96	1.19	12	0.67	255.00	4280.00	10680	20230302	-52.34	3220	20221013	58.07	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3340	52.40	20221017	1.38	N	277070	500	68 억	84400	N	N	4	N	N
83	20231017	150923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	205	2	4.15	470178025	91025	36.48	4880	5300	4880	6410	3455	4935	5165.37	0.62	35394	5888	5411	5173	4696	4458	5292	4577	68	1475	500	3050	10	1	13692000	704	20.16	1.20	12	0.66	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3340	53.89	20221017	1.38	N	277070	500	68 억	84400	N	N	6	N	N
84	20231017	140924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	195	2	3.95	465748285	90160	36.13	4880	5300	4880	6410	3455	4935	5165.80	0.62	35131	5888	5411	5173	4696	4458	5292	4577	68	1475	500	3050	10	1	13692000	702	20.12	1.20	12	0.66	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3340	53.59	20221017	1.38	N	277070	500	68 억	84400	N	N	6	N	N
85	20231017	130917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	245	2	4.96	332765765	64206	25.73	4880	5300	4880	6410	3455	4935	5182.78	0.62	32054	5888	5411	5173	4696	4458	5292	4577	68	1475	500	3050	10	1	13692000	709	20.31	1.21	12	0.47	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3340	55.09	20221017	1.38	N	277070	500	68 억	84400	N	N	6	N	N
86	20231017	120920	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	215	2	4.36	305045875	58842	23.58	4880	5300	4880	6410	3455	4935	5184.15	0.62	27427	5888	5411	5173	4696	4458	5292	4577	68	1475	500	3050	10	1	13692000	705	20.20	1.20	12	0.43	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3340	54.19	20221017	1.38	N	277070	500	68 억	84400	N	N	6	N	N
87	20231017	110909	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	235	2	4.76	299361615	57738	23.14	4880	5300	4880	6410	3455	4935	5184.83	0.62	27415	5888	5411	5173	4696	4458	5292	4577	68	1475	500	3050	10	1	13692000	708	20.27	1.21	12	0.42	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3340	54.79	20221017	1.38	N	277070	500	68 억	84400	N	N	6	N	N
88	20231017	100903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	265	2	5.37	236901575	45730	18.33	4880	5300	4880	6410	3455	4935	5180.44	0.62	22384	5888	5411	5173	4696	4458	5292	4577	68	1475	500	3050	10	1	13692000	712	20.39	1.21	12	0.33	255.00	4280.00	10680	20230302	-51.31	3220	20221013	61.49	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3340	55.69	20221017	1.38	N	277070	500	68 억	84400	N	N	6	N	N
89	20231017	090914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	245	2	4.96	67110485	13263	5.31	4880	5180	4880	6410	3455	4935	5059.98	0.62	5430	5888	5411	5173	4696	4458	5292	4577	68	1475	500	3050	10	1	13692000	709	20.31	1.21	12	0.10	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3340	55.09	20221017	1.38	N	277070	500	68 억	84400	N	N	6	N	N
90	20231016	160912	57	100.00	KOSDAQ	금융	N	N	N	N	N	4935	-215	5	-4.17	1303783925	248912	1482.50	5140	5650	4935	6690	3610	5150	5238.07	0.76	-20292	5276	5212	5166	5102	5056	5205	5095	68	1540	500	3190	5	1	13692000	676	19.35	1.15	12	1.82	255.00	4280.00	10680	20230302	-53.79	3220	20221013	53.26	10680	-53.79	20230302	3750	31.60	20230103	10680	-53.79	20230302	3340	47.75	20221017	1.38	N	277070	500	68 억	104412	N	N	6	N	N
91	20231016	150912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-140	5	-2.72	1260528830	240177	1430.48	5140	5650	4965	6690	3610	5150	5248.33	0.76	-21269	5276	5212	5166	5102	5056	5205	5095	68	1540	500	3190	10	1	13692000	686	19.65	1.17	12	1.75	255.00	4280.00	10680	20230302	-53.09	3220	20221013	55.59	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3340	50.00	20221017	1.38	N	277070	500	68 억	104412	N	N	8	N	N
92	20231016	140914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-80	5	-1.55	82303600	16255	96.81	5140	5140	5020	6690	3610	5150	5063.28	0.76	2207	5276	5212	5166	5102	5056	5205	5095	68	1540	500	3190	10	1	13692000	694	19.88	1.18	12	0.12	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3340	51.80	20221017	1.38	N	277070	500	68 억	104412	N	N	8	N	N
93	20231016	130907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-80	5	-1.55	77347980	15275	90.98	5140	5140	5020	6690	3610	5150	5063.70	0.76	1900	5276	5212	5166	5102	5056	5205	5095	68	1540	500	3190	10	1	13692000	694	19.88	1.18	12	0.11	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3340	51.80	20221017	1.38	N	277070	500	68 억	104412	N	N	8	N	N
94	20231016	120908	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-100	5	-1.94	63527230	12543	74.71	5140	5140	5020	6690	3610	5150	5064.76	0.76	271	5276	5212	5166	5102	5056	5205	5095	68	1540	500	3190	10	1	13692000	691	19.80	1.18	12	0.09	255.00	4280.00	10680	20230302	-52.72	3220	20221013	56.83	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3340	51.20	20221017	1.38	N	277070	500	68 억	104412	N	N	8	N	N
95	20231016	110902	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-90	5	-1.75	44910970	8857	52.75	5140	5140	5020	6690	3610	5150	5070.68	0.76	96	5276	5212	5166	5102	5056	5205	5095	68	1540	500	3190	10	1	13692000	693	19.84	1.18	12	0.06	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3340	51.50	20221017	1.38	N	277070	500	68 억	104412	N	N	8	N	N
96	20231016	100857	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-70	5	-1.36	15035140	2971	17.70	5140	5140	5020	6690	3610	5150	5060.63	0.76	-453	5276	5212	5166	5102	5056	5205	5095	68	1540	500	3190	10	1	13692000	696	19.92	1.19	12	0.02	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3340	52.10	20221017	1.38	N	277070	500	68 억	104412	N	N	8	N	N
97	20231016	090859	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-100	5	-1.94	7639340	1511	9.00	5140	5140	5020	6690	3610	5150	5055.82	0.76	-861	5276	5212	5166	5102	5056	5205	5095	68	1540	500	3190	10	1	13692000	691	19.80	1.18	12	0.01	255.00	4280.00	10680	20230302	-52.72	3220	20221013	56.83	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3340	51.20	20221017	1.38	N	277070	500	68 억	104412	N	N	8	N	N
98	20231012	160927	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	120	2	2.36	100227400	19309	47.89	5120	5220	5120	6600	3560	5080	5190.71	0.73	7259	5340	5210	5110	4980	4880	5275	5045	68	1520	500	3140	10	1	13692000	712	20.39	1.21	12	0.14	255.00	4280.00	10680	20230302	-51.31	3220	20221013	61.49	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3220	61.49	20221013	1.59	N	277070	500	68 억	100397	N	N	13	N	N
99	20231012	150905	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	130	2	2.56	98163570	18912	46.90	5120	5220	5120	6600	3560	5080	5190.54	0.73	7168	5340	5210	5110	4980	4880	5275	5045	68	1520	500	3140	10	1	13692000	713	20.43	1.22	12	0.14	255.00	4280.00	10680	20230302	-51.22	3220	20221013	61.80	10680	-51.22	20230302	3750	38.93	20230103	10680	-51.22	20230302	3220	61.80	20221013	1.59	N	277070	500	68 억	100397	N	N	1	N	N
100	20231012	140907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	110	2	2.17	57382540	11068	27.45	5120	5220	5120	6600	3560	5080	5184.54	0.73	460	5340	5210	5110	4980	4880	5275	5045	68	1520	500	3140	10	1	13692000	711	20.35	1.21	12	0.08	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	1.59	N	277070	500	68 억	100397	N	N	1	N	N
101	20231012	130907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	120	2	2.36	42521160	8198	20.33	5120	5220	5120	6600	3560	5080	5186.77	0.73	-178	5340	5210	5110	4980	4880	5275	5045	68	1520	500	3140	10	1	13692000	712	20.39	1.21	12	0.06	255.00	4280.00	10680	20230302	-51.31	3220	20221013	61.49	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3220	61.49	20221013	1.59	N	277070	500	68 억	100397	N	N	1	N	N
102	20231012	120918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	120	2	2.36	35161640	6780	16.81	5120	5220	5120	6600	3560	5080	5186.08	0.73	-399	5340	5210	5110	4980	4880	5275	5045	68	1520	500	3140	10	1	13692000	712	20.39	1.21	12	0.05	255.00	4280.00	10680	20230302	-51.31	3220	20221013	61.49	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3220	61.49	20221013	1.59	N	277070	500	68 억	100397	N	N	1	N	N
103	20231012	110916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	130	2	2.56	19632800	3790	9.40	5120	5210	5120	6600	3560	5080	5180.16	0.73	-393	5340	5210	5110	4980	4880	5275	5045	68	1520	500	3140	10	1	13692000	713	20.43	1.22	12	0.03	255.00	4280.00	10680	20230302	-51.22	3220	20221013	61.80	10680	-51.22	20230302	3750	38.93	20230103	10680	-51.22	20230302	3220	61.80	20221013	1.59	N	277070	500	68 억	100397	N	N	1	N	N
104	20231012	100909	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	130	2	2.56	13096770	2535	6.29	5120	5210	5120	6600	3560	5080	5166.38	0.73	-375	5340	5210	5110	4980	4880	5275	5045	68	1520	500	3140	10	1	13692000	713	20.43	1.22	12	0.02	255.00	4280.00	10680	20230302	-51.22	3220	20221013	61.80	10680	-51.22	20230302	3750	38.93	20230103	10680	-51.22	20230302	3220	61.80	20221013	1.59	N	277070	500	68 억	100397	N	N	1	N	N
105	20231012	090916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	110	2	2.17	2021970	394	0.98	5120	5190	5120	6600	3560	5080	5131.90	0.73	-11	5340	5210	5110	4980	4880	5275	5045	68	1520	500	3140	10	1	13692000	711	20.35	1.21	12	0.00	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	1.59	N	277070	500	68 억	100397	N	N	1	N	N
106	20231011	160904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	60	2	1.20	206396510	40322	113.49	5010	5240	5010	6520	3520	5020	5118.71	0.67	8974	5180	5100	5050	4970	4920	5140	5010	68	1500	500	3110	10	1	13692000	696	19.92	1.19	12	0.29	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	1.63	N	277070	500	68 억	91741	N	N	1	N	N
107	20231011	150910	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	100	2	1.99	125830620	24486	68.92	5010	5240	5010	6520	3520	5020	5138.88	0.67	6944	5180	5100	5050	4970	4920	5140	5010	68	1500	500	3110	10	1	13692000	701	20.08	1.20	12	0.18	255.00	4280.00	10680	20230302	-52.06	3220	20221013	59.01	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3220	59.01	20221013	1.63	N	277070	500	68 억	91741	N	N	0	N	N
108	20231011	140913	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	140	2	2.79	86821480	16895	47.55	5010	5240	5010	6520	3520	5020	5138.89	0.67	6846	5180	5100	5050	4970	4920	5140	5010	68	1500	500	3110	10	1	13692000	707	20.24	1.21	12	0.12	255.00	4280.00	10680	20230302	-51.69	3220	20221013	60.25	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3220	60.25	20221013	1.63	N	277070	500	68 억	91741	N	N	0	N	N
109	20231011	130901	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	150	2	2.99	85880640	16713	47.04	5010	5240	5010	6520	3520	5020	5138.55	0.67	6861	5180	5100	5050	4970	4920	5140	5010	68	1500	500	3110	10	1	13692000	708	20.27	1.21	12	0.12	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	1.63	N	277070	500	68 억	91741	N	N	0	N	N
110	20231011	120919	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	140	2	2.79	81864420	15933	44.84	5010	5240	5010	6520	3520	5020	5138.04	0.67	6563	5180	5100	5050	4970	4920	5140	5010	68	1500	500	3110	10	1	13692000	707	20.24	1.21	12	0.12	255.00	4280.00	10680	20230302	-51.69	3220	20221013	60.25	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3220	60.25	20221013	1.63	N	277070	500	68 억	91741	N	N	0	N	N
111	20231011	110913	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	140	2	2.79	78655110	15311	43.09	5010	5240	5010	6520	3520	5020	5137.16	0.67	6381	5180	5100	5050	4970	4920	5140	5010	68	1500	500	3110	10	1	13692000	707	20.24	1.21	12	0.11	255.00	4280.00	10680	20230302	-51.69	3220	20221013	60.25	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3220	60.25	20221013	1.63	N	277070	500	68 억	91741	N	N	0	N	N
112	20231011	100906	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	90	2	1.79	23458730	4605	12.96	5010	5130	5010	6520	3520	5020	5094.19	0.67	1096	5180	5100	5050	4970	4920	5140	5010	68	1500	500	3110	10	1	13692000	700	20.04	1.19	12	0.03	255.00	4280.00	10680	20230302	-52.15	3220	20221013	58.70	10680	-52.15	20230302	3750	36.27	20230103	10680	-52.15	20230302	3220	58.70	20221013	1.63	N	277070	500	68 억	91741	N	N	0	N	N
113	20231011	090910	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	80	2	1.59	6134920	1220	3.43	5010	5100	5010	6520	3520	5020	5028.62	0.67	30	5180	5100	5050	4970	4920	5140	5010	68	1500	500	3110	10	1	13692000	698	20.00	1.19	12	0.01	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	1.63	N	277070	500	68 억	91741	N	N	0	N	N
114	20231010	161516	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-70	5	-1.38	177556200	35195	152.79	5010	5130	5000	6610	3570	5090	5044.93	0.70	-4978	5336	5212	5006	4882	4676	5275	4945	68	1520	500	3150	10	1	13692000	687	19.69	1.17	12	0.26	255.00	4280.00	10680	20230302	-53.00	3220	20221013	55.90	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3220	55.90	20221013	1.71	N	277070	500	68 억	96493	N	N	0	N	N
115	20231010	150857	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-60	5	-1.18	171218710	33933	147.31	5010	5130	5000	6610	3570	5090	5045.79	0.70	-4816	5336	5212	5006	4882	4676	5275	4945	68	1520	500	3150	10	1	13692000	689	19.73	1.18	12	0.25	255.00	4280.00	10680	20230302	-52.90	3220	20221013	56.21	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3220	56.21	20221013	1.71	N	277070	500	68 억	96493	N	N	0	N	N
116	20231010	140903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-10	5	-0.20	138312370	27384	118.88	5010	5130	5000	6610	3570	5090	5050.85	0.70	-2052	5336	5212	5006	4882	4676	5275	4945	68	1520	500	3150	10	1	13692000	696	19.92	1.19	12	0.20	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	1.71	N	277070	500	68 억	96493	N	N	0	N	N
117	20231010	130856	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-80	5	-1.57	101670660	20134	87.41	5010	5130	5010	6610	3570	5090	5049.70	0.70	-579	5336	5212	5006	4882	4676	5275	4945	68	1520	500	3150	10	1	13692000	686	19.65	1.17	12	0.15	255.00	4280.00	10680	20230302	-53.09	3220	20221013	55.59	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3220	55.59	20221013	1.71	N	277070	500	68 억	96493	N	N	0	N	N
118	20231010	120855	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-20	5	-0.39	56916040	11232	48.76	5010	5130	5010	6610	3570	5090	5067.31	0.70	4706	5336	5212	5006	4882	4676	5275	4945	68	1520	500	3150	10	1	13692000	694	19.88	1.18	12	0.08	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3220	57.45	20221013	1.71	N	277070	500	68 억	96493	N	N	0	N	N
119	20231010	110838	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-20	5	-0.39	54161890	10688	46.40	5010	5130	5010	6610	3570	5090	5067.54	0.70	4702	5336	5212	5006	4882	4676	5275	4945	68	1520	500	3150	10	1	13692000	694	19.88	1.18	12	0.08	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3220	57.45	20221013	1.71	N	277070	500	68 억	96493	N	N	0	N	N
120	20231010	100848	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	10	2	0.20	42816770	8457	36.71	5010	5130	5010	6610	3570	5090	5062.88	0.70	3678	5336	5212	5006	4882	4676	5275	4945	68	1520	500	3150	10	1	13692000	698	20.00	1.19	12	0.06	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	1.71	N	277070	500	68 억	96493	N	N	0	N	N
121	20231010	090843	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-80	5	-1.57	14518680	2897	12.58	5010	5060	5010	6610	3570	5090	5011.63	0.70	218	5336	5212	5006	4882	4676	5275	4945	68	1520	500	3150	10	1	13692000	686	19.65	1.17	12	0.02	255.00	4280.00	10680	20230302	-53.09	3220	20221013	55.59	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3220	55.59	20221013	1.71	N	277070	500	68 억	96493	N	N	0	N	N
122	20231006	160850	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	220	2	4.52	115784310	22985	54.12	4800	5130	4800	6330	3410	4870	5037.18	0.63	10964	5183	5026	4923	4766	4663	5105	4845	68	1460	500	3010	10	1	13692000	697	19.96	1.19	12	0.17	255.00	4280.00	10680	20230302	-52.34	3220	20221013	58.07	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3220	58.07	20221013	1.73	N	277070	500	68 억	85753	N	N	0	N	N
123	20231006	150838	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	250	2	5.13	107251850	21311	50.18	4800	5130	4800	6330	3410	4870	5032.70	0.63	10491	5183	5026	4923	4766	4663	5105	4845	68	1460	500	3010	10	1	13692000	701	20.08	1.20	12	0.16	255.00	4280.00	10680	20230302	-52.06	3220	20221013	59.01	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3220	59.01	20221013	1.73	N	277070	500	68 억	85753	N	N	0	N	N
124	20231006	140840	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	190	2	3.90	65042300	13036	30.70	4800	5080	4800	6330	3410	4870	4989.44	0.63	6771	5183	5026	4923	4766	4663	5105	4845	68	1460	500	3010	10	1	13692000	693	19.84	1.18	12	0.10	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	1.73	N	277070	500	68 억	85753	N	N	0	N	N
125	20231006	130830	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	190	2	3.90	59440610	11929	28.09	4800	5080	4800	6330	3410	4870	4982.87	0.63	6092	5183	5026	4923	4766	4663	5105	4845	68	1460	500	3010	10	1	13692000	693	19.84	1.18	12	0.09	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	1.73	N	277070	500	68 억	85753	N	N	0	N	N
126	20231006	120827	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	140	2	2.87	35345355	7145	16.82	4800	5060	4800	6330	3410	4870	4946.87	0.63	3057	5183	5026	4923	4766	4663	5105	4845	68	1460	500	3010	10	1	13692000	686	19.65	1.17	12	0.05	255.00	4280.00	10680	20230302	-53.09	3220	20221013	55.59	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3220	55.59	20221013	1.73	N	277070	500	68 억	85753	N	N	0	N	N
127	20231006	110821	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	125	2	2.57	28845415	5846	13.77	4800	5060	4800	6330	3410	4870	4934.21	0.63	2028	5183	5026	4923	4766	4663	5105	4845	68	1460	500	3010	5	1	13692000	684	19.59	1.17	12	0.04	255.00	4280.00	10680	20230302	-53.23	3220	20221013	55.12	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3220	55.12	20221013	1.73	N	277070	500	68 억	85753	N	N	0	N	N
128	20231006	100827	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	140	2	2.87	23359510	4755	11.20	4800	5060	4800	6330	3410	4870	4912.62	0.63	1156	5183	5026	4923	4766	4663	5105	4845	68	1460	500	3010	10	1	13692000	686	19.65	1.17	12	0.03	255.00	4280.00	10680	20230302	-53.09	3220	20221013	55.59	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3220	55.59	20221013	1.73	N	277070	500	68 억	85753	N	N	0	N	N
129	20231006	090820	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	10	2	0.21	9904900	2055	4.84	4800	4880	4800	6330	3410	4870	4819.90	0.63	-120	5183	5026	4923	4766	4663	5105	4845	68	1460	500	3010	5	1	13692000	668	19.14	1.14	12	0.02	255.00	4280.00	10680	20230302	-54.31	3220	20221013	51.55	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3220	51.55	20221013	1.73	N	277070	500	68 억	85753	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History