KissMeData/462020/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

36 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	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1959	0	3	0.00	135565766	69223	34.68	1961	1970	1955	2545	1372	1959	1958.39	0.81	60	1987	1973	1965	1951	1943	1969	1947	4	586	100	1370	1	1	4345000	85	12	1.59	5480	20231013	-64.25	1955	20231031	0.20	5480	-64.25	20231013	1955	0.20	20231031	5480	-64.25	20231013	1955	0.20	20231031	N	462020	100	4 억	35006	N	N	N	00	N
3	20231031	151341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1959	0	3	0.00	129547698	66151	33.14	1961	1970	1955	2545	1372	1959	1958.36	0.81	60	1987	1973	1965	1951	1943	1969	1947	4	586	100	1370	1	1	4345000	85	12	1.52	5480	20231013	-64.25	1955	20231031	0.20	5480	-64.25	20231013	1955	0.20	20231031	5480	-64.25	20231013	1955	0.20	20231031	N	462020	100	4 억	35006	N	N	N	00	N
4	20231031	141351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1957	-2	5	-0.10	115332149	58885	29.50	1961	1970	1955	2545	1372	1959	1958.60	0.81	60	1987	1973	1965	1951	1943	1969	1947	4	586	100	1370	1	1	4345000	85	12	1.36	5480	20231013	-64.29	1955	20231031	0.10	5480	-64.29	20231013	1955	0.10	20231031	5480	-64.29	20231013	1955	0.10	20231031	N	462020	100	4 억	35006	N	N	N	00	N
5	20231031	131339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1958	-1	5	-0.05	102129098	52137	26.12	1961	1970	1955	2545	1372	1959	1958.86	0.81	60	1987	1973	1965	1951	1943	1969	1947	4	586	100	1370	1	1	4345000	85	12	1.20	5480	20231013	-64.27	1955	20231031	0.15	5480	-64.27	20231013	1955	0.15	20231031	5480	-64.27	20231013	1955	0.15	20231031	N	462020	100	4 억	35006	N	N	N	00	N
6	20231031	121342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1959	0	3	0.00	90985662	46441	23.27	1961	1970	1955	2545	1372	1959	1959.17	0.81	60	1987	1973	1965	1951	1943	1969	1947	4	586	100	1370	1	1	4345000	85	12	1.07	5480	20231013	-64.25	1955	20231031	0.20	5480	-64.25	20231013	1955	0.20	20231031	5480	-64.25	20231013	1955	0.20	20231031	N	462020	100	4 억	35006	N	N	N	00	N
7	20231031	111414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1958	-1	5	-0.05	77868514	39735	19.91	1961	1970	1956	2545	1372	1959	1959.70	0.81	60	1987	1973	1965	1951	1943	1969	1947	4	586	100	1370	1	1	4345000	85	12	0.91	5480	20231013	-64.27	1956	20231031	0.10	5480	-64.27	20231013	1956	0.10	20231031	5480	-64.27	20231013	1956	0.10	20231031	N	462020	100	4 억	35006	N	N	N	00	N
8	20231031	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	2	2	0.10	39285928	20040	10.04	1961	1970	1959	2545	1372	1959	1960.38	0.81	60	1987	1973	1965	1951	1943	1969	1947	4	586	100	1370	1	1	4345000	85	12	0.46	5480	20231013	-64.22	1956	20231026	0.26	5480	-64.22	20231013	1956	0.26	20231026	5480	-64.22	20231013	1956	0.26	20231026	N	462020	100	4 억	35006	N	N	N	00	N
9	20231031	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	7	2	0.36	21044408	10738	5.38	1961	1966	1959	2545	1372	1959	1959.81	0.81	60	1987	1973	1965	1951	1943	1969	1947	4	586	100	1370	1	1	4345000	85	12	0.25	5480	20231013	-64.12	1956	20231026	0.51	5480	-64.12	20231013	1956	0.51	20231026	5480	-64.12	20231013	1956	0.51	20231026	N	462020	100	4 억	35006	N	N	N	00	N
10	20231030	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-4	5	-0.20	390898767	199389	160.55	1962	1979	1957	2550	1375	1963	1960.49	0.83	-862	1985	1974	1968	1957	1951	1971	1954	4	587	100	1370	1	1	4345000	85	12	4.59	5480	20231013	-64.25	1956	20231026	0.15	5480	-64.25	20231013	1956	0.15	20231026	5480	-64.25	20231013	1956	0.15	20231026	N	462020	100	4 억	35868	N	N	N	00	N
11	20231030	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-4	5	-0.20	382773088	195241	157.21	1962	1979	1957	2550	1375	1963	1960.52	0.83	-862	1985	1974	1968	1957	1951	1971	1954	4	587	100	1370	1	1	4345000	85	12	4.49	5480	20231013	-64.25	1956	20231026	0.15	5480	-64.25	20231013	1956	0.15	20231026	5480	-64.25	20231013	1956	0.15	20231026	N	462020	100	4 억	35868	N	N	N	00	N
12	20231030	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	14	2	0.71	288294196	147035	118.39	1962	1979	1957	2550	1375	1963	1960.72	0.83	-862	1985	1974	1968	1957	1951	1971	1954	4	587	100	1370	1	1	4345000	86	12	3.38	5480	20231013	-63.92	1956	20231026	1.07	5480	-63.92	20231013	1956	1.07	20231026	5480	-63.92	20231013	1956	1.07	20231026	N	462020	100	4 억	35868	N	N	N	00	N
13	20231030	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-5	5	-0.25	254877497	130064	104.73	1962	1972	1957	2550	1375	1963	1959.63	0.83	-822	1985	1974	1968	1957	1951	1971	1954	4	587	100	1370	1	1	4345000	85	12	2.99	5480	20231013	-64.27	1956	20231026	0.10	5480	-64.27	20231013	1956	0.10	20231026	5480	-64.27	20231013	1956	0.10	20231026	N	462020	100	4 억	35868	N	N	N	00	N
14	20231030	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	0	3	0.00	158754403	80990	65.21	1962	1972	1957	2550	1375	1963	1960.17	0.83	-822	1985	1974	1968	1957	1951	1971	1954	4	587	100	1370	1	1	4345000	85	12	1.86	5480	20231013	-64.18	1956	20231026	0.36	5480	-64.18	20231013	1956	0.36	20231026	5480	-64.18	20231013	1956	0.36	20231026	N	462020	100	4 억	35868	N	N	N	00	N
15	20231030	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	9	2	0.46	142822797	72869	58.67	1962	1972	1957	2550	1375	1963	1959.99	0.83	-822	1985	1974	1968	1957	1951	1971	1954	4	587	100	1370	1	1	4345000	86	12	1.68	5480	20231013	-64.01	1956	20231026	0.82	5480	-64.01	20231013	1956	0.82	20231026	5480	-64.01	20231013	1956	0.82	20231026	N	462020	100	4 억	35868	N	N	N	00	N
16	20231030	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-3	5	-0.15	111285604	56797	45.73	1962	1963	1957	2550	1375	1963	1959.36	0.83	-822	1985	1974	1968	1957	1951	1971	1954	4	587	100	1370	1	1	4345000	85	12	1.31	5480	20231013	-64.23	1956	20231026	0.20	5480	-64.23	20231013	1956	0.20	20231026	5480	-64.23	20231013	1956	0.20	20231026	N	462020	100	4 억	35868	N	N	N	00	N
17	20231030	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-1	5	-0.05	57351656	29249	23.55	1962	1962	1957	2550	1375	1963	1960.81	0.83	-1	1985	1974	1968	1957	1951	1971	1954	4	587	100	1370	1	1	4345000	85	12	0.67	5480	20231013	-64.20	1956	20231026	0.31	5480	-64.20	20231013	1956	0.31	20231026	5480	-64.20	20231013	1956	0.31	20231026	N	462020	100	4 억	35868	N	N	N	00	N
18	20231027	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-14	5	-0.71	242087798	123098	46.49	1977	1979	1962	2570	1384	1977	1966.63	0.84	3241	2008	1992	1974	1958	1940	1983	1949	4	593	100	1380	1	1	4345000	85	12	2.83	5480	20231013	-64.18	1956	20231026	0.36	5480	-64.18	20231013	1956	0.36	20231026	5480	-64.18	20231013	1956	0.36	20231026	N	462020	100	4 억	36387	N	N	N	00	N
19	20231027	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-11	5	-0.56	230318719	117105	44.23	1977	1979	1962	2570	1384	1977	1966.77	0.84	3241	2008	1992	1974	1958	1940	1983	1949	4	593	100	1380	1	1	4345000	85	12	2.70	5480	20231013	-64.12	1956	20231026	0.51	5480	-64.12	20231013	1956	0.51	20231026	5480	-64.12	20231013	1956	0.51	20231026	N	462020	100	4 억	36387	N	N	N	00	N
20	20231027	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-13	5	-0.66	213908383	108749	41.07	1977	1979	1962	2570	1384	1977	1966.99	0.84	3368	2008	1992	1974	1958	1940	1983	1949	4	593	100	1380	1	1	4345000	85	12	2.50	5480	20231013	-64.16	1956	20231026	0.41	5480	-64.16	20231013	1956	0.41	20231026	5480	-64.16	20231013	1956	0.41	20231026	N	462020	100	4 억	36387	N	N	N	00	N
21	20231027	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-12	5	-0.61	195754819	99507	37.58	1977	1979	1962	2570	1384	1977	1967.25	0.84	1870	2008	1992	1974	1958	1940	1983	1949	4	593	100	1380	1	1	4345000	85	12	2.29	5480	20231013	-64.14	1956	20231026	0.46	5480	-64.14	20231013	1956	0.46	20231026	5480	-64.14	20231013	1956	0.46	20231026	N	462020	100	4 억	36387	N	N	N	00	N
22	20231027	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-13	5	-0.66	180070857	91520	34.56	1977	1979	1963	2570	1384	1977	1967.56	0.84	1925	2008	1992	1974	1958	1940	1983	1949	4	593	100	1380	1	1	4345000	85	12	2.11	5480	20231013	-64.16	1956	20231026	0.41	5480	-64.16	20231013	1956	0.41	20231026	5480	-64.16	20231013	1956	0.41	20231026	N	462020	100	4 억	36387	N	N	N	00	N
23	20231027	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-11	5	-0.56	160302658	81459	30.76	1977	1979	1963	2570	1384	1977	1967.89	0.84	1925	2008	1992	1974	1958	1940	1983	1949	4	593	100	1380	1	1	4345000	85	12	1.87	5480	20231013	-64.12	1956	20231026	0.51	5480	-64.12	20231013	1956	0.51	20231026	5480	-64.12	20231013	1956	0.51	20231026	N	462020	100	4 억	36387	N	N	N	00	N
24	20231027	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-13	5	-0.66	120395566	61150	23.09	1977	1979	1963	2570	1384	1977	1968.86	0.84	3429	2008	1992	1974	1958	1940	1983	1949	4	593	100	1380	1	1	4345000	85	12	1.41	5480	20231013	-64.16	1956	20231026	0.41	5480	-64.16	20231013	1956	0.41	20231026	5480	-64.16	20231013	1956	0.41	20231026	N	462020	100	4 억	36387	N	N	N	00	N
25	20231027	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-4	5	-0.20	29336594	14858	5.61	1977	1979	1971	2570	1384	1977	1974.46	0.84	-871	2008	1992	1974	1958	1940	1983	1949	4	593	100	1380	1	1	4345000	86	12	0.34	5480	20231013	-64.00	1956	20231026	0.87	5480	-64.00	20231013	1956	0.87	20231026	5480	-64.00	20231013	1956	0.87	20231026	N	462020	100	4 억	36387	N	N	N	00	N
26	20231026	161224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1977	-7	5	-0.35	514287870	261390	111.25	1984	1990	1956	2575	1389	1984	1967.49	1.01	-7200	2000	1992	1980	1972	1960	1996	1976	4	591	100	1380	1	1	4345000	86	12	6.02	5480	20231013	-63.92	1956	20231026	1.07	5480	-63.92	20231013	1956	1.07	20231026	5480	-63.92	20231013	1956	1.07	20231026	N	462020	100	4 억	44059	N	N	N	00	N
27	20231026	151221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	0	3	0.00	507190695	257801	109.72	1984	1990	1956	2575	1389	1984	1967.37	1.01	-7384	2000	1992	1980	1972	1960	1996	1976	4	591	100	1380	1	1	4345000	86	12	5.93	5480	20231013	-63.80	1956	20231026	1.43	5480	-63.80	20231013	1956	1.43	20231026	5480	-63.80	20231013	1956	1.43	20231026	N	462020	100	4 억	44059	N	N	N	00	N
28	20231026	141224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1979	-5	5	-0.25	463545814	235764	100.35	1984	1984	1956	2575	1389	1984	1966.14	1.01	-7605	2000	1992	1980	1972	1960	1996	1976	4	591	100	1380	1	1	4345000	86	12	5.43	5480	20231013	-63.89	1956	20231026	1.18	5480	-63.89	20231013	1956	1.18	20231026	5480	-63.89	20231013	1956	1.18	20231026	N	462020	100	4 억	44059	N	N	N	00	N
29	20231026	131221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1973	-11	5	-0.55	424698637	216132	91.99	1984	1984	1956	2575	1389	1984	1965.00	1.01	-7757	2000	1992	1980	1972	1960	1996	1976	4	591	100	1380	1	1	4345000	86	12	4.97	5480	20231013	-64.00	1956	20231026	0.87	5480	-64.00	20231013	1956	0.87	20231026	5480	-64.00	20231013	1956	0.87	20231026	N	462020	100	4 억	44059	N	N	N	00	N
30	20231026	121214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1967	-17	5	-0.86	363729955	185163	78.81	1984	1984	1956	2575	1389	1984	1964.38	1.01	-5961	2000	1992	1980	1972	1960	1996	1976	4	591	100	1380	1	1	4345000	85	12	4.26	5480	20231013	-64.11	1956	20231026	0.56	5480	-64.11	20231013	1956	0.56	20231026	5480	-64.11	20231013	1956	0.56	20231026	N	462020	100	4 억	44059	N	N	N	00	N
31	20231026	111232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1971	-13	5	-0.66	298155752	151840	64.63	1984	1984	1956	2575	1389	1984	1963.62	1.01	-7178	2000	1992	1980	1972	1960	1996	1976	4	591	100	1380	1	1	4345000	86	12	3.49	5480	20231013	-64.03	1956	20231026	0.77	5480	-64.03	20231013	1956	0.77	20231026	5480	-64.03	20231013	1956	0.77	20231026	N	462020	100	4 억	44059	N	N	N	00	N
32	20231026	101226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1960	-24	5	-1.21	207898481	105883	45.07	1984	1984	1956	2575	1389	1984	1963.47	1.01	-11695	2000	1992	1980	1972	1960	1996	1976	4	591	100	1380	1	1	4345000	85	12	2.44	5480	20231013	-64.23	1956	20231026	0.20	5480	-64.23	20231013	1956	0.20	20231026	5480	-64.23	20231013	1956	0.20	20231026	N	462020	100	4 억	44059	N	N	N	00	N
33	20231026	091223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1963	-21	5	-1.06	73903984	37620	16.01	1984	1984	1956	2575	1389	1984	1964.49	1.01	-6787	2000	1992	1980	1972	1960	1996	1976	4	591	100	1380	1	1	4345000	85	12	0.87	5480	20231013	-64.18	1956	20231026	0.36	5480	-64.18	20231013	1956	0.36	20231026	5480	-64.18	20231013	1956	0.36	20231026	N	462020	100	4 억	44059	N	N	N	00	N
34	20231025	161224	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1984	8	2	0.40	463859662	234782	51.46	1975	1988	1968	2565	1384	1976	1975.69	0.83	8139	2010	1993	1978	1961	1946	1985	1953	4	589	100	1380	1	1	4345000	86	12	5.40	5480	20231013	-63.80	1963	20231024	1.07	5480	-63.80	20231013	1963	1.07	20231024	5480	-63.80	20231013	1963	1.07	20231024	N	462020	100	4 억	36020	N	N	N	00	N
35	20231025	151222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1981	5	2	0.25	451332660	228465	50.08	1975	1988	1968	2565	1384	1976	1975.50	0.83	7598	2010	1993	1978	1961	1946	1985	1953	4	589	100	1380	1	1	4345000	86	12	5.26	5480	20231013	-63.85	1963	20231024	0.92	5480	-63.85	20231013	1963	0.92	20231024	5480	-63.85	20231013	1963	0.92	20231024	N	462020	100	4 억	36020	N	N	N	00	N
36	20231025	141218	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1985	9	2	0.46	403392812	204281	44.78	1975	1988	1968	2565	1384	1976	1974.70	0.83	9052	2010	1993	1978	1961	1946	1985	1953	4	589	100	1380	1	1	4345000	86	12	4.70	5480	20231013	-63.78	1963	20231024	1.12	5480	-63.78	20231013	1963	1.12	20231024	5480	-63.78	20231013	1963	1.12	20231024	N	462020	100	4 억	36020	N	N	N	00	N
37	20231025	131219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1988	12	2	0.61	384176265	194587	42.65	1975	1988	1968	2565	1384	1976	1974.32	0.83	9304	2010	1993	1978	1961	1946	1985	1953	4	589	100	1380	1	1	4345000	86	12	4.48	5480	20231013	-63.72	1963	20231024	1.27	5480	-63.72	20231013	1963	1.27	20231024	5480	-63.72	20231013	1963	1.27	20231024	N	462020	100	4 억	36020	N	N	N	00	N
38	20231025	121223	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1982	6	2	0.30	347909081	176290	38.64	1975	1985	1968	2565	1384	1976	1973.50	0.83	7907	2010	1993	1978	1961	1946	1985	1953	4	589	100	1380	1	1	4345000	86	12	4.06	5480	20231013	-63.83	1963	20231024	0.97	5480	-63.83	20231013	1963	0.97	20231024	5480	-63.83	20231013	1963	0.97	20231024	N	462020	100	4 억	36020	N	N	N	00	N
39	20231025	111222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1977	1	2	0.05	315712934	160030	35.08	1975	1985	1968	2565	1384	1976	1972.84	0.83	8955	2010	1993	1978	1961	1946	1985	1953	4	589	100	1380	1	1	4345000	86	12	3.68	5480	20231013	-63.92	1963	20231024	0.71	5480	-63.92	20231013	1963	0.71	20231024	5480	-63.92	20231013	1963	0.71	20231024	N	462020	100	4 억	36020	N	N	N	00	N
40	20231025	101224	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1972	-4	5	-0.20	167920034	85144	18.66	1975	1978	1970	2565	1384	1976	1972.19	0.83	3107	2010	1993	1978	1961	1946	1985	1953	4	589	100	1380	1	1	4345000	86	12	1.96	5480	20231013	-64.01	1963	20231024	0.46	5480	-64.01	20231013	1963	0.46	20231024	5480	-64.01	20231013	1963	0.46	20231024	N	462020	100	4 억	36020	N	N	N	00	N
41	20231025	091219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1971	-5	5	-0.25	67464466	34201	7.50	1975	1978	1971	2565	1384	1976	1972.59	0.83	1175	2010	1993	1978	1961	1946	1985	1953	4	589	100	1380	1	1	4345000	86	12	0.79	5480	20231013	-64.03	1963	20231024	0.41	5480	-64.03	20231013	1963	0.41	20231024	5480	-64.03	20231013	1963	0.41	20231024	N	462020	100	4 억	36020	N	N	N	00	N
42	20231024	161150	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1976	-14	5	-0.70	881625344	447029	111.86	1981	1995	1963	2585	1393	1990	1972.19	0.32	22956	2010	2000	1995	1985	1980	1997	1982	4	595	100	1390	1	1	4345000	86	12	10.29	5480	20231013	-63.94	1963	20231024	0.66	5480	-63.94	20231013	1963	0.66	20231024	5480	-63.94	20231013	1963	0.66	20231024	N	462020	100	4 억	13955	N	N	N	00	N
43	20231024	151211	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1974	-16	5	-0.80	873476131	442906	110.83	1981	1995	1963	2585	1393	1990	1972.15	0.32	22939	2010	2000	1995	1985	1980	1997	1982	4	595	100	1390	1	1	4345000	86	12	10.19	5480	20231013	-63.98	1963	20231024	0.56	5480	-63.98	20231013	1963	0.56	20231024	5480	-63.98	20231013	1963	0.56	20231024	N	462020	100	4 억	13955	N	N	N	00	N
44	20231024	141153	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1972	-18	5	-0.90	777984148	394455	98.71	1981	1995	1963	2585	1393	1990	1972.30	0.32	26026	2010	2000	1995	1985	1980	1997	1982	4	595	100	1390	1	1	4345000	86	12	9.08	5480	20231013	-64.01	1963	20231024	0.46	5480	-64.01	20231013	1963	0.46	20231024	5480	-64.01	20231013	1963	0.46	20231024	N	462020	100	4 억	13955	N	N	N	00	N
45	20231024	131156	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1972	-18	5	-0.90	738088593	374203	93.64	1981	1995	1963	2585	1393	1990	1972.43	0.32	25903	2010	2000	1995	1985	1980	1997	1982	4	595	100	1390	1	1	4345000	86	12	8.61	5480	20231013	-64.01	1963	20231024	0.46	5480	-64.01	20231013	1963	0.46	20231024	5480	-64.01	20231013	1963	0.46	20231024	N	462020	100	4 억	13955	N	N	N	00	N
46	20231024	121209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1970	-20	5	-1.01	654647386	331798	83.03	1981	1995	1963	2585	1393	1990	1973.03	0.32	26458	2010	2000	1995	1985	1980	1997	1982	4	595	100	1390	1	1	4345000	86	12	7.64	5480	20231013	-64.05	1963	20231024	0.36	5480	-64.05	20231013	1963	0.36	20231024	5480	-64.05	20231013	1963	0.36	20231024	N	462020	100	4 억	13955	N	N	N	00	N
47	20231024	111205	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1976	-14	5	-0.70	623661235	316070	79.09	1981	1995	1963	2585	1393	1990	1973.17	0.32	26458	2010	2000	1995	1985	1980	1997	1982	4	595	100	1390	1	1	4345000	86	12	7.27	5480	20231013	-63.94	1963	20231024	0.66	5480	-63.94	20231013	1963	0.66	20231024	5480	-63.94	20231013	1963	0.66	20231024	N	462020	100	4 억	13955	N	N	N	00	N
48	20231024	101155	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1964	-26	5	-1.31	434004658	219588	54.95	1981	1995	1964	2585	1393	1990	1976.45	0.32	12387	2010	2000	1995	1985	1980	1997	1982	4	595	100	1390	1	1	4345000	85	12	5.05	5480	20231013	-64.16	1964	20231024	0.00	5480	-64.16	20231013	1964	0.00	20231024	5480	-64.16	20231013	1964	0.00	20231024	N	462020	100	4 억	13955	N	N	N	00	N
49	20231024	091202	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1986	-4	5	-0.20	102150167	51527	12.89	1981	1995	1981	2585	1393	1990	1982.46	0.32	1063	2010	2000	1995	1985	1980	1997	1982	4	595	100	1390	1	1	4345000	86	12	1.19	5480	20231013	-63.76	1981	20231024	0.25	5480	-63.76	20231013	1981	0.25	20231024	5480	-63.76	20231013	1981	0.25	20231024	N	462020	100	4 억	13955	N	N	N	00	N
50	20231023	161144	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1990	-2	5	-0.10	784637397	393608	40.69	1991	2005	1990	2585	1395	1992	1993.46	0.00	13820	2069	2030	2011	1972	1953	2021	1963	4	593	100	1390	1	1	4345000	86	12	9.06	5480	20231013	-63.69	1990	20231023	0.00	5480	-63.69	20231013	1990	0.00	20231023	5480	-63.69	20231013	1990	0.00	20231023	N	462020	100	4 억	135	N	N	N	00	N
51	20231023	151151	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1992	0	3	0.00	769147673	385825	39.89	1991	2005	1990	2585	1395	1992	1993.51	0.00	13820	2069	2030	2011	1972	1953	2021	1963	4	593	100	1390	1	1	4345000	87	12	8.88	5480	20231013	-63.65	1990	20231023	0.10	5480	-63.65	20231013	1990	0.10	20231023	5480	-63.65	20231013	1990	0.10	20231023	N	462020	100	4 억	135	N	N	N	00	N
52	20231023	141147	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1995	3	2	0.15	662054150	332019	34.33	1991	2005	1990	2585	1395	1992	1994.02	0.00	13709	2069	2030	2011	1972	1953	2021	1963	4	593	100	1390	1	1	4345000	87	12	7.64	5480	20231013	-63.59	1990	20231023	0.25	5480	-63.59	20231013	1990	0.25	20231023	5480	-63.59	20231013	1990	0.25	20231023	N	462020	100	4 억	135	N	N	N	00	N
53	20231023	131155	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1997	5	2	0.25	616889006	309360	31.98	1991	2005	1990	2585	1395	1992	1994.08	0.00	12610	2069	2030	2011	1972	1953	2021	1963	4	593	100	1390	1	1	4345000	87	12	7.12	5480	20231013	-63.56	1990	20231023	0.35	5480	-63.56	20231013	1990	0.35	20231023	5480	-63.56	20231013	1990	0.35	20231023	N	462020	100	4 억	135	N	N	N	00	N
54	20231023	121142	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1990	-2	5	-0.10	573370239	287535	29.73	1991	2005	1990	2585	1395	1992	1994.09	0.00	11865	2069	2030	2011	1972	1953	2021	1963	4	593	100	1390	1	1	4345000	86	12	6.62	5480	20231013	-63.69	1990	20231023	0.00	5480	-63.69	20231013	1990	0.00	20231023	5480	-63.69	20231013	1990	0.00	20231023	N	462020	100	4 억	135	N	N	N	00	N
55	20231023	111141	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1991	-1	5	-0.05	493284965	247309	25.57	1991	2005	1991	2585	1395	1992	1994.61	0.00	11940	2069	2030	2011	1972	1953	2021	1963	4	593	100	1390	1	1	4345000	87	12	5.69	5480	20231013	-63.67	1991	20231023	0.00	5480	-63.67	20231013	1991	0.00	20231023	5480	-63.67	20231013	1991	0.00	20231023	N	462020	100	4 억	135	N	N	N	00	N
56	20231023	101134	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1994	2	2	0.10	323620206	162157	16.76	1991	2005	1991	2585	1395	1992	1995.72	0.00	10854	2069	2030	2011	1972	1953	2021	1963	4	593	100	1390	1	1	4345000	87	12	3.73	5480	20231013	-63.61	1991	20231023	0.15	5480	-63.61	20231013	1991	0.15	20231023	5480	-63.61	20231013	1991	0.15	20231023	N	462020	100	4 억	135	N	N	N	00	N
57	20231023	091156	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	13	2	0.65	119901404	60107	6.21	1991	2005	1991	2585	1395	1992	1994.80	0.00	12151	2069	2030	2011	1972	1953	2021	1963	4	593	100	1390	5	1	4345000	87	12	1.38	5480	20231013	-63.41	1991	20231023	0.70	5480	-63.41	20231013	1991	0.70	20231023	5480	-63.41	20231013	1991	0.70	20231023	N	462020	100	4 억	135	N	N	N	00	N
58	20231020	161138	54	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-18	5	-0.90	1905928237	950743	55.90	2005	2050	1992	2610	1410	2010	2004.67	0.25	-10537	2170	2090	2050	1970	1930	2070	1950	4	600	100	1400	1	1	4345000	87	12	21.88	5480	20231013	-63.65	1991	20231013	0.05	5480	-63.65	20231013	1991	0.05	20231013	5480	-63.65	20231013	1991	0.05	20231013	N	462020	100	4 억	10672	N	N	N	01	N
59	20231020	151136	54	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-14	5	-0.70	1736915448	865983	50.92	2005	2050	1994	2610	1410	2010	2005.70	0.25	-10537	2170	2090	2050	1970	1930	2070	1950	4	600	100	1400	1	1	4345000	87	12	19.93	5480	20231013	-63.58	1991	20231013	0.25	5480	-63.58	20231013	1991	0.25	20231013	5480	-63.58	20231013	1991	0.25	20231013	N	462020	100	4 억	10672	N	N	N	01	N
60	20231020	141149	54	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1337837145	666302	39.18	2005	2050	2000	2610	1410	2010	2007.84	0.25	-7921	2170	2090	2050	1970	1930	2070	1950	4	600	100	1400	5	1	4345000	87	12	15.33	5480	20231013	-63.32	1991	20231013	0.95	5480	-63.32	20231013	1991	0.95	20231013	5480	-63.32	20231013	1991	0.95	20231013	N	462020	100	4 억	10672	N	N	N	01	N
61	20231020	131118	54	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	1256339885	625602	36.78	2005	2050	2000	2610	1410	2010	2008.20	0.25	-7921	2170	2090	2050	1970	1930	2070	1950	4	600	100	1400	5	1	4345000	87	12	14.40	5480	20231013	-63.50	1991	20231013	0.45	5480	-63.50	20231013	1991	0.45	20231013	5480	-63.50	20231013	1991	0.45	20231013	N	462020	100	4 억	10672	N	N	N	01	N
62	20231020	121130	54	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1172290215	583644	34.32	2005	2050	2000	2610	1410	2010	2008.56	0.25	-7920	2170	2090	2050	1970	1930	2070	1950	4	600	100	1400	5	1	4345000	87	12	13.43	5480	20231013	-63.41	1991	20231013	0.70	5480	-63.41	20231013	1991	0.70	20231013	5480	-63.41	20231013	1991	0.70	20231013	N	462020	100	4 억	10672	N	N	N	01	N
63	20231020	111142	54	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	879752605	437513	25.72	2005	2050	2005	2610	1410	2010	2010.81	0.25	-7534	2170	2090	2050	1970	1930	2070	1950	4	600	100	1400	5	1	4345000	87	12	10.07	5480	20231013	-63.41	1991	20231013	0.70	5480	-63.41	20231013	1991	0.70	20231013	5480	-63.41	20231013	1991	0.70	20231013	N	462020	100	4 억	10672	N	N	N	01	N
64	20231020	101132	54	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	623671790	309993	18.23	2005	2050	2005	2610	1410	2010	2011.91	0.25	-7101	2170	2090	2050	1970	1930	2070	1950	4	600	100	1400	5	1	4345000	87	12	7.13	5480	20231013	-63.41	1991	20231013	0.70	5480	-63.41	20231013	1991	0.70	20231013	5480	-63.41	20231013	1991	0.70	20231013	N	462020	100	4 억	10672	N	N	N	01	N
65	20231020	091128	54	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	218946640	108636	6.39	2005	2050	2005	2610	1410	2010	2015.60	0.25	-4368	2170	2090	2050	1970	1930	2070	1950	4	600	100	1400	5	1	4345000	88	12	2.50	5480	20231013	-63.05	1991	20231013	1.71	5480	-63.05	20231013	1991	1.71	20231013	5480	-63.05	20231013	1991	1.71	20231013	N	462020	100	4 억	10672	N	N	N	01	N
66	20231019	161129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-150	5	-6.94	3439579800	1679426	43.48	2060	2130	2010	2805	1515	2160	2048.13	0.43	-9467	2620	2390	2245	2015	1870	2317	1942	4	645	100	1510	5	1	4345000	87	12	38.65	5480	20231013	-63.32	1991	20231013	0.95	5480	-63.32	20231013	1991	0.95	20231013	5480	-63.32	20231013	1991	0.95	20231013	N	462020	100	4 억	18485	N	N	N	00	N
67	20231019	151114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-145	5	-6.71	3287209265	1603690	41.52	2060	2130	2010	2805	1515	2160	2049.76	0.43	-10875	2620	2390	2245	2015	1870	2317	1942	4	645	100	1510	5	1	4345000	88	12	36.91	5480	20231013	-63.23	1991	20231013	1.21	5480	-63.23	20231013	1991	1.21	20231013	5480	-63.23	20231013	1991	1.21	20231013	N	462020	100	4 억	18485	N	N	N	00	N
68	20231019	141131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2035	-125	5	-5.79	2805728805	1364978	35.34	2060	2130	2020	2805	1515	2160	2055.49	0.43	-7843	2620	2390	2245	2015	1870	2317	1942	4	645	100	1510	5	1	4345000	88	12	31.41	5480	20231013	-62.86	1991	20231013	2.21	5480	-62.86	20231013	1991	2.21	20231013	5480	-62.86	20231013	1991	2.21	20231013	N	462020	100	4 억	18485	N	N	N	00	N
69	20231019	131121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-110	5	-5.09	2287296490	1110019	28.74	2060	2130	2030	2805	1515	2160	2060.57	0.43	-10266	2620	2390	2245	2015	1870	2317	1942	4	645	100	1510	5	1	4345000	89	12	25.55	5480	20231013	-62.59	1991	20231013	2.96	5480	-62.59	20231013	1991	2.96	20231013	5480	-62.59	20231013	1991	2.96	20231013	N	462020	100	4 억	18485	N	N	N	00	N
70	20231019	121129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	-100	5	-4.63	2115161610	1026205	26.57	2060	2130	2030	2805	1515	2160	2061.12	0.43	-13615	2620	2390	2245	2015	1870	2317	1942	4	645	100	1510	5	1	4345000	90	12	23.62	5480	20231013	-62.41	1991	20231013	3.47	5480	-62.41	20231013	1991	3.47	20231013	5480	-62.41	20231013	1991	3.47	20231013	N	462020	100	4 억	18485	N	N	N	00	N
71	20231019	111121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-110	5	-5.09	1771850140	860015	22.26	2060	2130	2030	2805	1515	2160	2060.22	0.43	-17231	2620	2390	2245	2015	1870	2317	1942	4	645	100	1510	5	1	4345000	89	12	19.79	5480	20231013	-62.59	1991	20231013	2.96	5480	-62.59	20231013	1991	2.96	20231013	5480	-62.59	20231013	1991	2.96	20231013	N	462020	100	4 억	18485	N	N	N	00	N
72	20231019	101118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	-85	5	-3.94	1274008830	618338	16.01	2060	2130	2030	2805	1515	2160	2060.33	0.43	7145	2620	2390	2245	2015	1870	2317	1942	4	645	100	1510	5	1	4345000	90	12	14.23	5480	20231013	-62.14	1991	20231013	4.22	5480	-62.14	20231013	1991	4.22	20231013	5480	-62.14	20231013	1991	4.22	20231013	N	462020	100	4 억	18485	N	N	N	00	N
73	20231019	091124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2040	-120	5	-5.56	420845975	204554	5.30	2060	2100	2030	2805	1515	2160	2057.24	0.43	569	2620	2390	2245	2015	1870	2317	1942	4	645	100	1510	5	1	4345000	89	12	4.71	5480	20231013	-62.77	1991	20231013	2.46	5480	-62.77	20231013	1991	2.46	20231013	5480	-62.77	20231013	1991	2.46	20231013	N	462020	100	4 억	18485	N	N	N	00	N
74	20231018	161131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-300	5	-12.20	8518131400	3790570	25.58	2385	2475	2100	3195	1725	2460	2247.22	0.01	2822	2873	2666	2543	2336	2213	2605	2275	4	735	100	1720	5	1	4345000	94	12	87.24	5480	20231013	-60.58	1991	20231013	8.49	5480	-60.58	20231013	1991	8.49	20231013	5480	-60.58	20231013	1991	8.49	20231013	N	462020	100	4 억	433	N	N	N	00	N
75	20231018	151121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-310	5	-12.60	8051103955	3571955	24.10	2385	2475	2135	3195	1725	2460	2253.95	0.01	24512	2873	2666	2543	2336	2213	2605	2275	4	735	100	1720	5	1	4345000	93	12	82.21	5480	20231013	-60.77	1991	20231013	7.99	5480	-60.77	20231013	1991	7.99	20231013	5480	-60.77	20231013	1991	7.99	20231013	N	462020	100	4 억	433	N	N	N	00	N
76	20231018	141105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-220	5	-8.94	6629298500	2930318	19.77	2385	2475	2135	3195	1725	2460	2262.29	0.01	19867	2873	2666	2543	2336	2213	2605	2275	4	735	100	1720	5	1	4345000	97	12	67.44	5480	20231013	-59.12	1991	20231013	12.51	5480	-59.12	20231013	1991	12.51	20231013	5480	-59.12	20231013	1991	12.51	20231013	N	462020	100	4 억	433	N	N	N	00	N
77	20231018	131101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-270	5	-10.98	5308120360	2330991	15.73	2385	2475	2135	3195	1725	2460	2277.16	0.01	23838	2873	2666	2543	2336	2213	2605	2275	4	735	100	1720	5	1	4345000	95	12	53.65	5480	20231013	-60.04	1991	20231013	9.99	5480	-60.04	20231013	1991	9.99	20231013	5480	-60.04	20231013	1991	9.99	20231013	N	462020	100	4 억	433	N	N	N	00	N
78	20231018	121122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-280	5	-11.38	4732260060	2065209	13.93	2385	2475	2150	3195	1725	2460	2291.39	0.01	5510	2873	2666	2543	2336	2213	2605	2275	4	735	100	1720	5	1	4345000	95	12	47.53	5480	20231013	-60.22	1991	20231013	9.49	5480	-60.22	20231013	1991	9.49	20231013	5480	-60.22	20231013	1991	9.49	20231013	N	462020	100	4 억	433	N	N	N	00	N
79	20231018	111112	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2265	-195	5	-7.93	3791713955	1639108	11.06	2385	2475	2240	3195	1725	2460	2313.24	0.01	-533	2873	2666	2543	2336	2213	2605	2275	4	735	100	1720	5	1	4345000	98	12	37.72	5480	20231013	-58.67	1991	20231013	13.76	5480	-58.67	20231013	1991	13.76	20231013	5480	-58.67	20231013	1991	13.76	20231013	N	462020	100	4 억	433	N	N	N	00	N
80	20231018	101126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	-165	5	-6.71	2969360855	1279711	8.63	2385	2475	2240	3195	1725	2460	2320.29	0.01	-433	2873	2666	2543	2336	2213	2605	2275	4	735	100	1720	5	1	4345000	100	12	29.45	5480	20231013	-58.12	1991	20231013	15.27	5480	-58.12	20231013	1991	15.27	20231013	5480	-58.12	20231013	1991	15.27	20231013	N	462020	100	4 억	433	N	N	N	00	N
81	20231018	091106	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2305	-155	5	-6.30	1268646855	540969	3.65	2385	2475	2265	3195	1725	2460	2345.05	0.01	31164	2873	2666	2543	2336	2213	2605	2275	4	735	100	1720	5	1	4345000	100	12	12.45	5480	20231013	-57.94	1991	20231013	15.77	5480	-57.94	20231013	1991	15.77	20231013	5480	-57.94	20231013	1991	15.77	20231013	N	462020	100	4 억	433	N	N	N	00	N
82	20231017	161109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2460	80	2	3.36	38063310710	14690755	46.17	2510	2750	2420	3090	1670	2380	2591.22	0.48	-17593	3303	2841	2493	2031	1683	3072	2262	4	710	100	1660	5	1	4345000	107	12	338.11	5480	20231013	-55.11	1991	20231013	23.56	5480	-55.11	20231013	1991	23.56	20231013	5480	-55.11	20231013	1991	23.56	20231013	N	462020	100	4 억	20962	N	N	N	00	N
83	20231017	151119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2450	70	2	2.94	37609271830	14505788	45.59	2510	2750	2420	3090	1670	2380	2592.71	0.48	-13746	3303	2841	2493	2031	1683	3072	2262	4	710	100	1660	5	1	4345000	106	12	333.85	5480	20231013	-55.29	1991	20231013	23.05	5480	-55.29	20231013	1991	23.05	20231013	5480	-55.29	20231013	1991	23.05	20231013	N	462020	100	4 억	20962	N	N	N	00	N
84	20231017	141119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2525	145	2	6.09	35728371605	13744112	43.20	2510	2750	2420	3090	1670	2380	2599.54	0.48	-7729	3303	2841	2493	2031	1683	3072	2262	4	710	100	1660	5	1	4345000	110	12	316.32	5480	20231013	-53.92	1991	20231013	26.82	5480	-53.92	20231013	1991	26.82	20231013	5480	-53.92	20231013	1991	26.82	20231013	N	462020	100	4 억	20962	N	N	N	00	N
85	20231017	131111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2585	205	2	8.61	29975284450	11540955	36.27	2510	2750	2420	3090	1670	2380	2597.30	0.48	-22008	3303	2841	2493	2031	1683	3072	2262	4	710	100	1660	5	1	4345000	112	12	265.61	5480	20231013	-52.83	1991	20231013	29.83	5480	-52.83	20231013	1991	29.83	20231013	5480	-52.83	20231013	1991	29.83	20231013	N	462020	100	4 억	20962	N	N	N	00	N
86	20231017	121116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2555	175	2	7.35	25150802500	9681398	30.43	2510	2750	2420	3090	1670	2380	2597.85	0.48	-23526	3303	2841	2493	2031	1683	3072	2262	4	710	100	1660	5	1	4345000	111	12	222.82	5480	20231013	-53.38	1991	20231013	28.33	5480	-53.38	20231013	1991	28.33	20231013	5480	-53.38	20231013	1991	28.33	20231013	N	462020	100	4 억	20962	N	N	N	00	N
87	20231017	111105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2550	170	2	7.14	21443915670	8249148	25.93	2510	2750	2420	3090	1670	2380	2599.54	0.48	5245	3303	2841	2493	2031	1683	3072	2262	4	710	100	1660	5	1	4345000	111	12	189.85	5480	20231013	-53.47	1991	20231013	28.08	5480	-53.47	20231013	1991	28.08	20231013	5480	-53.47	20231013	1991	28.08	20231013	N	462020	100	4 억	20962	N	N	N	00	N
88	20231017	101056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2590	210	2	8.82	15757894905	6020498	18.92	2510	2750	2450	3090	1670	2380	2617.38	0.48	-22113	3303	2841	2493	2031	1683	3072	2262	4	710	100	1660	5	1	4345000	113	12	138.56	5480	20231013	-52.74	1991	20231013	30.09	5480	-52.74	20231013	1991	30.09	20231013	5480	-52.74	20231013	1991	30.09	20231013	N	462020	100	4 억	20962	N	N	N	00	N
89	20231017	091110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2595	215	2	9.03	6293145725	2404134	7.56	2510	2750	2450	3090	1670	2380	2617.65	0.48	-16281	3303	2841	2493	2031	1683	3072	2262	4	710	100	1660	5	1	4345000	113	12	55.33	5480	20231013	-52.65	1991	20231013	30.34	5480	-52.65	20231013	1991	30.34	20231013	5480	-52.65	20231013	1991	30.34	20231013	N	462020	100	4 억	20962	N	N	N	00	N

36 KiB Raw Blame History

36 KiB

Raw Blame History