KissMeData/078020/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	investmentCareful	shortOverheated
2	20231031	160644	57	100.00	KOSDAQ	금융	N	N	N	N		N	3770	0	3	0.00	71404730	18867	29.82	3785	3815	3760	4900	2640	3770	3784.69	0.61	-2749	3983	3876	3813	3706	3643	3845	3675	2774	1130	5000	2630	5	1	55481190	2092	9.24	0.28	12	0.03	408.00	13272.00	5750	20221216	-34.43	3665	20230726	2.86	5480	-31.20	20230202	3665	2.86	20230726	5750	-34.43	20221216	3665	2.86	20230726	0.22	N	078020	5000	2774 억	337507	N	N	N	N
3	20231031	150651	57	100.00	KOSDAQ	금융	N	N	N	N		N	3790	20	2	0.53	68619875	18129	28.65	3785	3815	3760	4900	2640	3770	3785.09	0.61	-2718	3983	3876	3813	3706	3643	3845	3675	2774	1130	5000	2630	5	1	55481190	2103	9.29	0.29	12	0.03	408.00	13272.00	5750	20221216	-34.09	3665	20230726	3.41	5480	-30.84	20230202	3665	3.41	20230726	5750	-34.09	20221216	3665	3.41	20230726	0.22	N	078020	5000	2774 억	337507	N	N	N	N
4	20231031	140656	57	100.00	KOSDAQ	금융	N	N	N	N		N	3790	20	2	0.53	65426925	17285	27.32	3785	3815	3760	4900	2640	3770	3785.19	0.61	-2206	3983	3876	3813	3706	3643	3845	3675	2774	1130	5000	2630	5	1	55481190	2103	9.29	0.29	12	0.03	408.00	13272.00	5750	20221216	-34.09	3665	20230726	3.41	5480	-30.84	20230202	3665	3.41	20230726	5750	-34.09	20221216	3665	3.41	20230726	0.22	N	078020	5000	2774 억	337507	N	N	N	N
5	20231031	130650	57	100.00	KOSDAQ	금융	N	N	N	N		N	3760	-10	5	-0.27	64572275	17058	26.96	3785	3815	3760	4900	2640	3770	3785.45	0.61	-2207	3983	3876	3813	3706	3643	3845	3675	2774	1130	5000	2630	5	1	55481190	2086	9.22	0.28	12	0.03	408.00	13272.00	5750	20221216	-34.61	3665	20230726	2.59	5480	-31.39	20230202	3665	2.59	20230726	5750	-34.61	20221216	3665	2.59	20230726	0.22	N	078020	5000	2774 억	337507	N	N	N	N
6	20231031	120649	57	100.00	KOSDAQ	금융	N	N	N	N		N	3790	20	2	0.53	35517565	9356	14.79	3785	3815	3770	4900	2640	3770	3796.23	0.61	-1612	3983	3876	3813	3706	3643	3845	3675	2774	1130	5000	2630	5	1	55481190	2103	9.29	0.29	12	0.02	408.00	13272.00	5750	20221216	-34.09	3665	20230726	3.41	5480	-30.84	20230202	3665	3.41	20230726	5750	-34.09	20221216	3665	3.41	20230726	0.22	N	078020	5000	2774 억	337507	N	N	N	N
7	20231031	110707	57	100.00	KOSDAQ	금융	N	N	N	N		N	3800	30	2	0.80	31240070	8229	13.01	3785	3815	3770	4900	2640	3770	3796.34	0.61	-837	3983	3876	3813	3706	3643	3845	3675	2774	1130	5000	2630	5	1	55481190	2108	9.31	0.29	12	0.01	408.00	13272.00	5750	20221216	-33.91	3665	20230726	3.68	5480	-30.66	20230202	3665	3.68	20230726	5750	-33.91	20221216	3665	3.68	20230726	0.22	N	078020	5000	2774 억	337507	N	N	N	N
8	20231031	100657	57	100.00	KOSDAQ	금융	N	N	N	N		N	3800	30	2	0.80	22276870	5873	9.28	3785	3815	3770	4900	2640	3770	3793.10	0.61	-731	3983	3876	3813	3706	3643	3845	3675	2774	1130	5000	2630	5	1	55481190	2108	9.31	0.29	12	0.01	408.00	13272.00	5750	20221216	-33.91	3665	20230726	3.68	5480	-30.66	20230202	3665	3.68	20230726	5750	-33.91	20221216	3665	3.68	20230726	0.22	N	078020	5000	2774 억	337507	N	N	N	N
9	20231031	090654	57	100.00	KOSDAQ	금융	N	N	N	N		N	3790	20	2	0.53	2142320	566	0.89	3785	3790	3785	4900	2640	3770	3785.02	0.61	-3	3983	3876	3813	3706	3643	3845	3675	2774	1130	5000	2630	5	1	55481190	2103	9.29	0.29	12	0.00	408.00	13272.00	5750	20221216	-34.09	3665	20230726	3.41	5480	-30.84	20230202	3665	3.41	20230726	5750	-34.09	20221216	3665	3.41	20230726	0.22	N	078020	5000	2774 억	337507	N	N	N	N
10	20231030	160644	57	100.00	KOSDAQ	금융	N	N	N	N		N	3770	-85	5	-2.20	239970990	63250	480.73	3855	3920	3750	5010	2700	3855	3794.01	0.60	695	4038	3946	3898	3806	3758	3922	3782	2774	1155	5000	2690	5	1	55481190	2092	9.24	0.28	12	0.11	408.00	13272.00	5750	20221216	-34.43	3665	20230726	2.86	5480	-31.20	20230202	3665	2.86	20230726	5750	-34.43	20221216	3665	2.86	20230726	0.22	N	078020	5000	2774 억	335295	N	N	N	N
11	20231030	150629	57	100.00	KOSDAQ	금융	N	N	N	N		N	3775	-80	5	-2.08	229038485	60351	458.70	3855	3920	3750	5010	2700	3855	3795.11	0.60	2018	4038	3946	3898	3806	3758	3922	3782	2774	1155	5000	2690	5	1	55481190	2094	9.25	0.28	12	0.11	408.00	13272.00	5750	20221216	-34.35	3665	20230726	3.00	5480	-31.11	20230202	3665	3.00	20230726	5750	-34.35	20221216	3665	3.00	20230726	0.22	N	078020	5000	2774 억	335295	N	N	N	N
12	20231030	140630	57	100.00	KOSDAQ	금융	N	N	N	N		N	3815	-40	5	-1.04	121114675	31777	241.52	3855	3920	3760	5010	2700	3855	3811.39	0.60	747	4038	3946	3898	3806	3758	3922	3782	2774	1155	5000	2690	5	1	55481190	2117	9.35	0.29	12	0.06	408.00	13272.00	5750	20221216	-33.65	3665	20230726	4.09	5480	-30.38	20230202	3665	4.09	20230726	5750	-33.65	20221216	3665	4.09	20230726	0.22	N	078020	5000	2774 억	335295	N	N	N	N
13	20231030	130631	57	100.00	KOSDAQ	금융	N	N	N	N		N	3835	-20	5	-0.52	118656455	31133	236.63	3855	3920	3760	5010	2700	3855	3811.28	0.60	775	4038	3946	3898	3806	3758	3922	3782	2774	1155	5000	2690	5	1	55481190	2128	9.40	0.29	12	0.06	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.22	N	078020	5000	2774 억	335295	N	N	N	N
14	20231030	120626	57	100.00	KOSDAQ	금융	N	N	N	N		N	3820	-35	5	-0.91	95723600	25139	191.07	3855	3920	3760	5010	2700	3855	3807.77	0.60	-1168	4038	3946	3898	3806	3758	3922	3782	2774	1155	5000	2690	5	1	55481190	2119	9.36	0.29	12	0.05	408.00	13272.00	5750	20221216	-33.57	3665	20230726	4.23	5480	-30.29	20230202	3665	4.23	20230726	5750	-33.57	20221216	3665	4.23	20230726	0.22	N	078020	5000	2774 억	335295	N	N	N	N
15	20231030	110627	57	100.00	KOSDAQ	금융	N	N	N	N		N	3790	-65	5	-1.69	88831645	23326	177.29	3855	3920	3760	5010	2700	3855	3808.27	0.60	-1234	4038	3946	3898	3806	3758	3922	3782	2774	1155	5000	2690	5	1	55481190	2103	9.29	0.29	12	0.04	408.00	13272.00	5750	20221216	-34.09	3665	20230726	3.41	5480	-30.84	20230202	3665	3.41	20230726	5750	-34.09	20221216	3665	3.41	20230726	0.22	N	078020	5000	2774 억	335295	N	N	N	N
16	20231030	100627	57	100.00	KOSDAQ	금융	N	N	N	N		N	3830	-25	5	-0.65	31855270	8324	63.27	3855	3920	3800	5010	2700	3855	3826.92	0.60	-1293	4038	3946	3898	3806	3758	3922	3782	2774	1155	5000	2690	5	1	55481190	2125	9.39	0.29	12	0.02	408.00	13272.00	5750	20221216	-33.39	3665	20230726	4.50	5480	-30.11	20230202	3665	4.50	20230726	5750	-33.39	20221216	3665	4.50	20230726	0.22	N	078020	5000	2774 억	335295	N	N	N	N
17	20231030	090623	57	100.00	KOSDAQ	금융	N	N	N	N		N	3865	10	2	0.26	212475	55	0.42	3855	3865	3855	5010	2700	3855	3863.18	0.60	0	4038	3946	3898	3806	3758	3922	3782	2774	1155	5000	2690	5	1	55481190	2144	9.47	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.78	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5750	-32.78	20221216	3665	5.46	20230726	0.22	N	078020	5000	2774 억	335295	N	N	N	N
18	20231027	160556	57	100.00	KOSDAQ	금융	N	N	N	N		N	3855	-5	5	-0.13	50839265	13150	54.53	3865	3990	3850	5010	2705	3860	3866.10	0.61	-2028	4040	3950	3900	3810	3760	3925	3785	2774	1150	5000	2700	5	1	55481190	2139	9.45	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.96	3665	20230726	5.18	5480	-29.65	20230202	3665	5.18	20230726	5750	-32.96	20221216	3665	5.18	20230726	0.22	N	078020	5000	2774 억	337323	N	N	N	N
19	20231027	150625	57	100.00	KOSDAQ	금융	N	N	N	N		N	3865	5	2	0.13	46418230	12004	49.78	3865	3990	3850	5010	2705	3860	3866.90	0.61	-2094	4040	3950	3900	3810	3760	3925	3785	2774	1150	5000	2700	5	1	55481190	2144	9.47	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.78	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5750	-32.78	20221216	3665	5.46	20230726	0.22	N	078020	5000	2774 억	337323	N	N	N	N
20	20231027	140623	57	100.00	KOSDAQ	금융	N	N	N	N		N	3890	30	2	0.78	29240175	7554	31.33	3865	3990	3850	5010	2705	3860	3870.82	0.61	500	4040	3950	3900	3810	3760	3925	3785	2774	1150	5000	2700	5	1	55481190	2158	9.53	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.35	3665	20230726	6.14	5480	-29.01	20230202	3665	6.14	20230726	5750	-32.35	20221216	3665	6.14	20230726	0.22	N	078020	5000	2774 억	337323	N	N	N	N
21	20231027	130616	57	100.00	KOSDAQ	금융	N	N	N	N		N	3895	35	2	0.91	18397085	4754	19.72	3865	3990	3850	5010	2705	3860	3869.81	0.61	599	4040	3950	3900	3810	3760	3925	3785	2774	1150	5000	2700	5	1	55481190	2161	9.55	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.22	N	078020	5000	2774 억	337323	N	N	N	N
22	20231027	120626	57	100.00	KOSDAQ	금융	N	N	N	N		N	3890	30	2	0.78	16963360	4386	18.19	3865	3990	3850	5010	2705	3860	3867.62	0.61	640	4040	3950	3900	3810	3760	3925	3785	2774	1150	5000	2700	5	1	55481190	2158	9.53	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.35	3665	20230726	6.14	5480	-29.01	20230202	3665	6.14	20230726	5750	-32.35	20221216	3665	6.14	20230726	0.22	N	078020	5000	2774 억	337323	N	N	N	N
23	20231027	110632	57	100.00	KOSDAQ	금융	N	N	N	N		N	3870	10	2	0.26	12135465	3140	13.02	3865	3990	3850	5010	2705	3860	3864.80	0.61	375	4040	3950	3900	3810	3760	3925	3785	2774	1150	5000	2700	5	1	55481190	2147	9.49	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.22	N	078020	5000	2774 억	337323	N	N	N	N
24	20231027	100623	57	100.00	KOSDAQ	금융	N	N	N	N		N	3865	5	2	0.13	4177510	1077	4.47	3865	3990	3855	5010	2705	3860	3878.84	0.61	-105	4040	3950	3900	3810	3760	3925	3785	2774	1150	5000	2700	5	1	55481190	2144	9.47	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.78	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5750	-32.78	20221216	3665	5.46	20230726	0.22	N	078020	5000	2774 억	337323	N	N	N	N
25	20231027	090620	57	100.00	KOSDAQ	금융	N	N	N	N		N	3970	110	2	2.85	381865	97	0.40	3865	3990	3865	5010	2705	3860	3936.75	0.61	-25	4040	3950	3900	3810	3760	3925	3785	2774	1150	5000	2700	5	1	55481190	2203	9.73	0.30	12	0.00	408.00	13272.00	5750	20221216	-30.96	3665	20230726	8.32	5480	-27.55	20230202	3665	8.32	20230726	5750	-30.96	20221216	3665	8.32	20230726	0.22	N	078020	5000	2774 억	337323	N	N	N	N
26	20231026	160614	57	100.00	KOSDAQ	금융	N	N	N	N		N	3860	-65	5	-1.66	93515520	24113	189.15	3925	3990	3850	5100	2750	3925	3878.22	0.61	-1158	3988	3956	3913	3881	3838	3972	3897	2774	1175	5000	2740	5	1	55481190	2142	9.46	0.29	12	0.04	408.00	13272.00	5750	20221216	-32.87	3665	20230726	5.32	5480	-29.56	20230202	3665	5.32	20230726	5750	-32.87	20221216	3665	5.32	20230726	0.23	N	078020	5000	2774 억	338482	N	N	N	N
27	20231026	150614	57	100.00	KOSDAQ	금융	N	N	N	N		N	3875	-50	5	-1.27	91260875	23529	184.57	3925	3990	3850	5100	2750	3925	3878.66	0.61	-980	3988	3956	3913	3881	3838	3972	3897	2774	1175	5000	2740	5	1	55481190	2150	9.50	0.29	12	0.04	408.00	13272.00	5750	20221216	-32.61	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5750	-32.61	20221216	3665	5.73	20230726	0.23	N	078020	5000	2774 억	338482	N	N	N	N
28	20231026	140616	57	100.00	KOSDAQ	금융	N	N	N	N		N	3870	-55	5	-1.40	75183815	19373	151.97	3925	3990	3850	5100	2750	3925	3880.86	0.61	-208	3988	3956	3913	3881	3838	3972	3897	2774	1175	5000	2740	5	1	55481190	2147	9.49	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.23	N	078020	5000	2774 억	338482	N	N	N	N
29	20231026	130614	57	100.00	KOSDAQ	금융	N	N	N	N		N	3880	-45	5	-1.15	71792370	18496	145.09	3925	3990	3850	5100	2750	3925	3881.51	0.61	-27	3988	3956	3913	3881	3838	3972	3897	2774	1175	5000	2740	5	1	55481190	2153	9.51	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.23	N	078020	5000	2774 억	338482	N	N	N	N
30	20231026	120613	57	100.00	KOSDAQ	금융	N	N	N	N		N	3875	-50	5	-1.27	68648935	17685	138.73	3925	3990	3850	5100	2750	3925	3881.76	0.61	282	3988	3956	3913	3881	3838	3972	3897	2774	1175	5000	2740	5	1	55481190	2150	9.50	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.61	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5750	-32.61	20221216	3665	5.73	20230726	0.23	N	078020	5000	2774 억	338482	N	N	N	N
31	20231026	110619	57	100.00	KOSDAQ	금융	N	N	N	N		N	3855	-70	5	-1.78	56664400	14577	114.35	3925	3990	3855	5100	2750	3925	3887.25	0.61	343	3988	3956	3913	3881	3838	3972	3897	2774	1175	5000	2740	5	1	55481190	2139	9.45	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.96	3665	20230726	5.18	5480	-29.65	20230202	3665	5.18	20230726	5750	-32.96	20221216	3665	5.18	20230726	0.23	N	078020	5000	2774 억	338482	N	N	N	N
32	20231026	100618	57	100.00	KOSDAQ	금융	N	N	N	N		N	3905	-20	5	-0.51	27030830	6914	54.24	3925	3990	3880	5100	2750	3925	3909.58	0.61	475	3988	3956	3913	3881	3838	3972	3897	2774	1175	5000	2740	5	1	55481190	2167	9.57	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5750	-32.09	20221216	3665	6.55	20230726	0.23	N	078020	5000	2774 억	338482	N	N	N	N
33	20231026	090616	57	100.00	KOSDAQ	금융	N	N	N	N		N	3925	0	3	0.00	3351830	855	6.71	3925	3925	3900	5100	2750	3925	3920.27	0.61	167	3988	3956	3913	3881	3838	3972	3897	2774	1175	5000	2740	5	1	55481190	2178	9.62	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.74	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	5750	-31.74	20221216	3665	7.09	20230726	0.23	N	078020	5000	2774 억	338482	N	N	N	N
34	20231025	160618	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3925	45	2	1.16	49695415	12746	42.30	3900	3945	3870	5040	2720	3880	3898.90	0.61	2798	3966	3922	3836	3792	3706	3945	3815	2774	1160	5000	2710	5	1	55481190	2178	9.62	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.74	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	5750	-31.74	20221216	3665	7.09	20230726	0.23	N	078020	5000	2774 억	335684	N	N	N	N
35	20231025	150617	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3940	60	2	1.55	48639245	12477	41.41	3900	3945	3870	5040	2720	3880	3898.31	0.61	2910	3966	3922	3836	3792	3706	3945	3815	2774	1160	5000	2710	5	1	55481190	2186	9.66	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.23	N	078020	5000	2774 억	335684	N	N	N	N
36	20231025	140614	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3945	65	2	1.68	41114395	10563	35.06	3900	3945	3870	5040	2720	3880	3892.30	0.61	2693	3966	3922	3836	3792	3706	3945	3815	2774	1160	5000	2710	5	1	55481190	2189	9.67	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.23	N	078020	5000	2774 억	335684	N	N	N	N
37	20231025	130614	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3895	15	2	0.39	27512130	7086	23.52	3900	3900	3870	5040	2720	3880	3882.60	0.61	927	3966	3922	3836	3792	3706	3945	3815	2774	1160	5000	2710	5	1	55481190	2161	9.55	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.23	N	078020	5000	2774 억	335684	N	N	N	N
38	20231025	120614	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3890	10	2	0.26	19981400	5147	17.08	3900	3900	3870	5040	2720	3880	3882.14	0.61	1005	3966	3922	3836	3792	3706	3945	3815	2774	1160	5000	2710	5	1	55481190	2158	9.53	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.35	3665	20230726	6.14	5480	-29.01	20230202	3665	6.14	20230726	5750	-32.35	20221216	3665	6.14	20230726	0.23	N	078020	5000	2774 억	335684	N	N	N	N
39	20231025	110615	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3895	15	2	0.39	13546180	3492	11.59	3900	3900	3870	5040	2720	3880	3879.20	0.61	-134	3966	3922	3836	3792	3706	3945	3815	2774	1160	5000	2710	5	1	55481190	2161	9.55	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.23	N	078020	5000	2774 억	335684	N	N	N	N
40	20231025	100615	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3900	20	2	0.52	12001265	3095	10.27	3900	3900	3870	5040	2720	3880	3877.63	0.61	-134	3966	3922	3836	3792	3706	3945	3815	2774	1160	5000	2710	5	1	55481190	2164	9.56	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.23	N	078020	5000	2774 억	335684	N	N	N	N
41	20231025	090612	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3880	0	3	0.00	1983360	511	1.70	3900	3900	3880	5040	2720	3880	3881.33	0.61	-402	3966	3922	3836	3792	3706	3945	3815	2774	1160	5000	2710	5	1	55481190	2153	9.51	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.23	N	078020	5000	2774 억	335684	N	N	N	N
42	20231024	160601	57	100.00	KOSDAQ	금융	N	N	N	N		N	3880	20	2	0.52	115152755	30131	199.21	3750	3880	3750	5010	2705	3860	3821.71	0.61	-4250	3933	3896	3873	3836	3813	3885	3825	2774	1150	5000	2700	5	1	55481190	2153	9.51	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.25	N	078020	5000	2774 억	339907	N	N	N	N
43	20231024	150611	57	100.00	KOSDAQ	금융	N	N	N	N		N	3875	15	2	0.39	111881410	29287	193.63	3750	3880	3750	5010	2705	3860	3820.17	0.61	-4371	3933	3896	3873	3836	3813	3885	3825	2774	1150	5000	2700	5	1	55481190	2150	9.50	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.61	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5750	-32.61	20221216	3665	5.73	20230726	0.25	N	078020	5000	2774 억	339907	N	N	N	N
44	20231024	140559	57	100.00	KOSDAQ	금융	N	N	N	N		N	3860	0	3	0.00	101303330	26548	175.52	3750	3880	3750	5010	2705	3860	3815.86	0.61	-6063	3933	3896	3873	3836	3813	3885	3825	2774	1150	5000	2700	5	1	55481190	2142	9.46	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.87	3665	20230726	5.32	5480	-29.56	20230202	3665	5.32	20230726	5750	-32.87	20221216	3665	5.32	20230726	0.25	N	078020	5000	2774 억	339907	N	N	N	N
45	20231024	130606	57	100.00	KOSDAQ	금융	N	N	N	N		N	3860	0	3	0.00	95967305	25163	166.37	3750	3880	3750	5010	2705	3860	3813.83	0.61	-6566	3933	3896	3873	3836	3813	3885	3825	2774	1150	5000	2700	5	1	55481190	2142	9.46	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.87	3665	20230726	5.32	5480	-29.56	20230202	3665	5.32	20230726	5750	-32.87	20221216	3665	5.32	20230726	0.25	N	078020	5000	2774 억	339907	N	N	N	N
46	20231024	120611	57	100.00	KOSDAQ	금융	N	N	N	N		N	3845	-15	5	-0.39	87002420	22837	150.99	3750	3880	3750	5010	2705	3860	3809.71	0.61	-6773	3933	3896	3873	3836	3813	3885	3825	2774	1150	5000	2700	5	1	55481190	2133	9.42	0.29	12	0.04	408.00	13272.00	5750	20221216	-33.13	3665	20230726	4.91	5480	-29.84	20230202	3665	4.91	20230726	5750	-33.13	20221216	3665	4.91	20230726	0.25	N	078020	5000	2774 억	339907	N	N	N	N
47	20231024	110607	57	100.00	KOSDAQ	금융	N	N	N	N		N	3820	-40	5	-1.04	78547280	20635	136.43	3750	3880	3750	5010	2705	3860	3806.51	0.61	-6497	3933	3896	3873	3836	3813	3885	3825	2774	1150	5000	2700	5	1	55481190	2119	9.36	0.29	12	0.04	408.00	13272.00	5750	20221216	-33.57	3665	20230726	4.23	5480	-30.29	20230202	3665	4.23	20230726	5750	-33.57	20221216	3665	4.23	20230726	0.25	N	078020	5000	2774 억	339907	N	N	N	N
48	20231024	100601	57	100.00	KOSDAQ	금융	N	N	N	N		N	3830	-30	5	-0.78	51365000	13517	89.37	3750	3880	3750	5010	2705	3860	3800.03	0.61	-4019	3933	3896	3873	3836	3813	3885	3825	2774	1150	5000	2700	5	1	55481190	2125	9.39	0.29	12	0.02	408.00	13272.00	5750	20221216	-33.39	3665	20230726	4.50	5480	-30.11	20230202	3665	4.50	20230726	5750	-33.39	20221216	3665	4.50	20230726	0.25	N	078020	5000	2774 억	339907	N	N	N	N
49	20231024	090606	57	100.00	KOSDAQ	금융	N	N	N	N		N	3810	-50	5	-1.30	25969835	6894	45.58	3750	3880	3750	5010	2705	3860	3767.02	0.61	220	3933	3896	3873	3836	3813	3885	3825	2774	1150	5000	2700	5	1	55481190	2114	9.34	0.29	12	0.01	408.00	13272.00	5750	20221216	-33.74	3665	20230726	3.96	5480	-30.47	20230202	3665	3.96	20230726	5750	-33.74	20221216	3665	3.96	20230726	0.25	N	078020	5000	2774 억	339907	N	N	N	N
50	20231023	160557	57	100.00	KOSDAQ	금융	N	N	N	N		N	3860	-20	5	-0.52	58326455	15087	27.62	3880	3910	3850	5040	2720	3880	3866.01	0.61	-979	4003	3941	3903	3841	3803	3922	3822	2774	1160	5000	2710	5	1	55481190	2142	9.46	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.87	3665	20230726	5.32	5480	-29.56	20230202	3665	5.32	20230726	5750	-32.87	20221216	3665	5.32	20230726	0.25	N	078020	5000	2774 억	340811	N	N	N	N
51	20231023	150601	57	100.00	KOSDAQ	금융	N	N	N	N		N	3865	-15	5	-0.39	54012770	13970	25.58	3880	3910	3850	5040	2720	3880	3866.34	0.61	-908	4003	3941	3903	3841	3803	3922	3822	2774	1160	5000	2710	5	1	55481190	2144	9.47	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.78	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5750	-32.78	20221216	3665	5.46	20230726	0.25	N	078020	5000	2774 억	340811	N	N	N	N
52	20231023	140600	57	100.00	KOSDAQ	금융	N	N	N	N		N	3865	-15	5	-0.39	41513450	10734	19.65	3880	3910	3850	5040	2720	3880	3867.47	0.61	-767	4003	3941	3903	3841	3803	3922	3822	2774	1160	5000	2710	5	1	55481190	2144	9.47	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.78	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5750	-32.78	20221216	3665	5.46	20230726	0.25	N	078020	5000	2774 억	340811	N	N	N	N
53	20231023	130603	57	100.00	KOSDAQ	금융	N	N	N	N		N	3875	-5	5	-0.13	40390585	10444	19.12	3880	3910	3850	5040	2720	3880	3867.35	0.61	-733	4003	3941	3903	3841	3803	3922	3822	2774	1160	5000	2710	5	1	55481190	2150	9.50	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.61	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5750	-32.61	20221216	3665	5.73	20230726	0.25	N	078020	5000	2774 억	340811	N	N	N	N
54	20231023	120557	57	100.00	KOSDAQ	금융	N	N	N	N		N	3875	-5	5	-0.13	37936640	9809	17.96	3880	3910	3850	5040	2720	3880	3867.53	0.61	-737	4003	3941	3903	3841	3803	3922	3822	2774	1160	5000	2710	5	1	55481190	2150	9.50	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.61	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5750	-32.61	20221216	3665	5.73	20230726	0.25	N	078020	5000	2774 억	340811	N	N	N	N
55	20231023	110556	57	100.00	KOSDAQ	금융	N	N	N	N		N	3870	-10	5	-0.26	31756810	8211	15.03	3880	3910	3850	5040	2720	3880	3867.59	0.61	-693	4003	3941	3903	3841	3803	3922	3822	2774	1160	5000	2710	5	1	55481190	2147	9.49	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.25	N	078020	5000	2774 억	340811	N	N	N	N
56	20231023	100552	57	100.00	KOSDAQ	금융	N	N	N	N		N	3890	10	2	0.26	28105920	7269	13.31	3880	3910	3850	5040	2720	3880	3866.55	0.61	-790	4003	3941	3903	3841	3803	3922	3822	2774	1160	5000	2710	5	1	55481190	2158	9.53	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.35	3665	20230726	6.14	5480	-29.01	20230202	3665	6.14	20230726	5750	-32.35	20221216	3665	6.14	20230726	0.25	N	078020	5000	2774 억	340811	N	N	N	N
57	20231023	090604	57	100.00	KOSDAQ	금융	N	N	N	N		N	3880	0	3	0.00	5000845	1294	2.37	3880	3880	3860	5040	2720	3880	3864.64	0.61	-17	4003	3941	3903	3841	3803	3922	3822	2774	1160	5000	2710	5	1	55481190	2153	9.51	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.25	N	078020	5000	2774 억	340811	N	N	N	N
58	20231020	160556	57	100.00	KOSDAQ	금융	N	N	N	N		N	3880	-85	5	-2.14	212132505	54487	270.35	3965	3965	3865	5150	2780	3965	3893.41	0.62	-3234	4065	4015	3980	3930	3895	3997	3912	2774	1185	5000	2770	5	1	55481190	2153	9.51	0.29	12	0.10	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.25	N	078020	5000	2774 억	344296	N	N	N	N
59	20231020	150557	57	100.00	KOSDAQ	금융	N	N	N	N		N	3890	-75	5	-1.89	198172120	50890	252.51	3965	3965	3865	5150	2780	3965	3894.13	0.62	-3387	4065	4015	3980	3930	3895	3997	3912	2774	1185	5000	2770	5	1	55481190	2158	9.53	0.29	12	0.09	408.00	13272.00	5750	20221216	-32.35	3665	20230726	6.14	5480	-29.01	20230202	3665	6.14	20230726	5750	-32.35	20221216	3665	6.14	20230726	0.25	N	078020	5000	2774 억	344296	N	N	N	N
60	20231020	140559	57	100.00	KOSDAQ	금융	N	N	N	N		N	3910	-55	5	-1.39	162332935	41670	206.76	3965	3965	3865	5150	2780	3965	3895.68	0.62	-3861	4065	4015	3980	3930	3895	3997	3912	2774	1185	5000	2770	5	1	55481190	2169	9.58	0.29	12	0.08	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.25	N	078020	5000	2774 억	344296	N	N	N	N
61	20231020	130543	57	100.00	KOSDAQ	금융	N	N	N	N		N	3885	-80	5	-2.02	115240690	29539	146.57	3965	3965	3875	5150	2780	3965	3901.31	0.62	-3849	4065	4015	3980	3930	3895	3997	3912	2774	1185	5000	2770	5	1	55481190	2155	9.52	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5750	-32.43	20221216	3665	6.00	20230726	0.25	N	078020	5000	2774 억	344296	N	N	N	N
62	20231020	120554	57	100.00	KOSDAQ	금융	N	N	N	N		N	3900	-65	5	-1.64	86271565	22087	109.59	3965	3965	3880	5150	2780	3965	3905.99	0.62	-5254	4065	4015	3980	3930	3895	3997	3912	2774	1185	5000	2770	5	1	55481190	2164	9.56	0.29	12	0.04	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.25	N	078020	5000	2774 억	344296	N	N	N	N
63	20231020	110558	57	100.00	KOSDAQ	금융	N	N	N	N		N	3880	-85	5	-2.14	79524850	20351	100.98	3965	3965	3880	5150	2780	3965	3907.66	0.62	-5337	4065	4015	3980	3930	3895	3997	3912	2774	1185	5000	2770	5	1	55481190	2153	9.51	0.29	12	0.04	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.25	N	078020	5000	2774 억	344296	N	N	N	N
64	20231020	100552	57	100.00	KOSDAQ	금융	N	N	N	N		N	3905	-60	5	-1.51	62500090	15973	79.25	3965	3965	3885	5150	2780	3965	3912.86	0.62	-2273	4065	4015	3980	3930	3895	3997	3912	2774	1185	5000	2770	5	1	55481190	2167	9.57	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5750	-32.09	20221216	3665	6.55	20230726	0.25	N	078020	5000	2774 억	344296	N	N	N	N
65	20231020	090553	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	0	3	0.00	1411540	356	1.77	3965	3965	3965	5150	2780	3965	3965.00	0.62	-167	4065	4015	3980	3930	3895	3997	3912	2774	1185	5000	2770	5	1	55481190	2200	9.72	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.25	N	078020	5000	2774 억	344296	N	N	N	N
66	20231019	160550	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	-65	5	-1.61	79768510	20142	48.90	4030	4030	3945	5230	2825	4030	3960.31	0.62	1326	4116	4072	4001	3957	3886	4037	3922	2774	1200	5000	2820	5	1	55481190	2200	9.72	0.30	12	0.04	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.25	N	078020	5000	2774 억	343719	N	N	N	N
67	20231019	150548	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	-65	5	-1.61	74442755	18798	45.64	4030	4030	3945	5230	2825	4030	3960.14	0.62	1341	4116	4072	4001	3957	3886	4037	3922	2774	1200	5000	2820	5	1	55481190	2200	9.72	0.30	12	0.03	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.25	N	078020	5000	2774 억	343719	N	N	N	N
68	20231019	140552	57	100.00	KOSDAQ	금융	N	N	N	N		N	3960	-70	5	-1.74	61245835	15467	37.55	4030	4030	3945	5230	2825	4030	3959.77	0.62	1350	4116	4072	4001	3957	3886	4037	3922	2774	1200	5000	2820	5	1	55481190	2197	9.71	0.30	12	0.03	408.00	13272.00	5750	20221216	-31.13	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	5750	-31.13	20221216	3665	8.05	20230726	0.25	N	078020	5000	2774 억	343719	N	N	N	N
69	20231019	130547	57	100.00	KOSDAQ	금융	N	N	N	N		N	3975	-55	5	-1.36	57765290	14589	35.42	4030	4030	3945	5230	2825	4030	3959.51	0.62	1516	4116	4072	4001	3957	3886	4037	3922	2774	1200	5000	2820	5	1	55481190	2205	9.74	0.30	12	0.03	408.00	13272.00	5750	20221216	-30.87	3665	20230726	8.46	5480	-27.46	20230202	3665	8.46	20230726	5750	-30.87	20221216	3665	8.46	20230726	0.25	N	078020	5000	2774 억	343719	N	N	N	N
70	20231019	120552	57	100.00	KOSDAQ	금융	N	N	N	N		N	3960	-70	5	-1.74	47409330	11979	29.08	4030	4030	3945	5230	2825	4030	3957.70	0.62	1336	4116	4072	4001	3957	3886	4037	3922	2774	1200	5000	2820	5	1	55481190	2197	9.71	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.13	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	5750	-31.13	20221216	3665	8.05	20230726	0.25	N	078020	5000	2774 억	343719	N	N	N	N
71	20231019	110550	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	-65	5	-1.61	30929040	7820	18.99	4030	4030	3945	5230	2825	4030	3955.12	0.62	1302	4116	4072	4001	3957	3886	4037	3922	2774	1200	5000	2820	5	1	55481190	2200	9.72	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.25	N	078020	5000	2774 억	343719	N	N	N	N
72	20231019	100546	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	-65	5	-1.61	19529295	4934	11.98	4030	4030	3950	5230	2825	4030	3958.11	0.62	1022	4116	4072	4001	3957	3886	4037	3922	2774	1200	5000	2820	5	1	55481190	2200	9.72	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.25	N	078020	5000	2774 억	343719	N	N	N	N
73	20231019	090551	57	100.00	KOSDAQ	금융	N	N	N	N		N	3980	-50	5	-1.24	1148750	287	0.70	4030	4030	3980	5230	2825	4030	4002.61	0.62	-73	4116	4072	4001	3957	3886	4037	3922	2774	1200	5000	2820	5	1	55481190	2208	9.75	0.30	12	0.00	408.00	13272.00	5750	20221216	-30.78	3665	20230726	8.59	5480	-27.37	20230202	3665	8.59	20230726	5750	-30.78	20221216	3665	8.59	20230726	0.25	N	078020	5000	2774 억	343719	N	N	N	N
74	20231018	160554	57	100.00	KOSDAQ	금융	N	N	N	N		N	4030	20	2	0.50	163861790	41164	156.70	4045	4045	3930	5210	2810	4010	3980.71	0.61	6485	4383	4196	4063	3876	3743	4130	3810	2774	1200	5000	2800	5	1	55481190	2236	9.88	0.30	12	0.07	408.00	13272.00	5750	20221216	-29.91	3665	20230726	9.96	5480	-26.46	20230202	3665	9.96	20230726	5750	-29.91	20221216	3665	9.96	20230726	0.25	N	078020	5000	2774 억	337377	N	N	N	N
75	20231018	150546	57	100.00	KOSDAQ	금융	N	N	N	N		N	3945	-65	5	-1.62	162350410	40788	155.26	4045	4045	3930	5210	2810	4010	3980.35	0.61	6350	4383	4196	4063	3876	3743	4130	3810	2774	1200	5000	2800	5	1	55481190	2189	9.67	0.30	12	0.07	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.25	N	078020	5000	2774 억	337377	N	N	N	N
76	20231018	140541	57	100.00	KOSDAQ	금융	N	N	N	N		N	4020	10	2	0.25	54881950	13672	52.04	4045	4045	4000	5210	2810	4010	4014.19	0.61	1441	4383	4196	4063	3876	3743	4130	3810	2774	1200	5000	2800	5	1	55481190	2230	9.85	0.30	12	0.02	408.00	13272.00	5750	20221216	-30.09	3665	20230726	9.69	5480	-26.64	20230202	3665	9.69	20230726	5750	-30.09	20221216	3665	9.69	20230726	0.25	N	078020	5000	2774 억	337377	N	N	N	N
77	20231018	130538	57	100.00	KOSDAQ	금융	N	N	N	N		N	4035	25	2	0.62	43331240	10807	41.14	4045	4045	4000	5210	2810	4010	4009.55	0.61	1530	4383	4196	4063	3876	3743	4130	3810	2774	1200	5000	2800	5	1	55481190	2239	9.89	0.30	12	0.02	408.00	13272.00	5750	20221216	-29.83	3665	20230726	10.10	5480	-26.37	20230202	3665	10.10	20230726	5750	-29.83	20221216	3665	10.10	20230726	0.25	N	078020	5000	2774 억	337377	N	N	N	N
78	20231018	120548	57	100.00	KOSDAQ	금융	N	N	N	N		N	4030	20	2	0.50	35616625	8893	33.85	4045	4045	4000	5210	2810	4010	4005.02	0.61	1557	4383	4196	4063	3876	3743	4130	3810	2774	1200	5000	2800	5	1	55481190	2236	9.88	0.30	12	0.02	408.00	13272.00	5750	20221216	-29.91	3665	20230726	9.96	5480	-26.46	20230202	3665	9.96	20230726	5750	-29.91	20221216	3665	9.96	20230726	0.25	N	078020	5000	2774 억	337377	N	N	N	N
79	20231018	110542	57	100.00	KOSDAQ	금융	N	N	N	N		N	4025	15	2	0.37	34867145	8707	33.14	4045	4045	4000	5210	2810	4010	4004.50	0.61	1424	4383	4196	4063	3876	3743	4130	3810	2774	1200	5000	2800	5	1	55481190	2233	9.87	0.30	12	0.02	408.00	13272.00	5750	20221216	-30.00	3665	20230726	9.82	5480	-26.55	20230202	3665	9.82	20230726	5750	-30.00	20221216	3665	9.82	20230726	0.25	N	078020	5000	2774 억	337377	N	N	N	N
80	20231018	100548	57	100.00	KOSDAQ	금융	N	N	N	N		N	4015	5	2	0.12	843930	209	0.80	4045	4045	4015	5210	2810	4010	4037.94	0.61	18	4383	4196	4063	3876	3743	4130	3810	2774	1200	5000	2800	5	1	55481190	2228	9.84	0.30	12	0.00	408.00	13272.00	5750	20221216	-30.17	3665	20230726	9.55	5480	-26.73	20230202	3665	9.55	20230726	5750	-30.17	20221216	3665	9.55	20230726	0.25	N	078020	5000	2774 억	337377	N	N	N	N
81	20231018	090541	57	100.00	KOSDAQ	금융	N	N	N	N		N	4040	30	2	0.75	40435	10	0.04	4045	4045	4040	5210	2810	4010	4043.50	0.61	-3	4383	4196	4063	3876	3743	4130	3810	2774	1200	5000	2800	5	1	55481190	2241	9.90	0.30	12	0.00	408.00	13272.00	5750	20221216	-29.74	3665	20230726	10.23	5480	-26.28	20230202	3665	10.23	20230726	5750	-29.74	20221216	3665	10.23	20230726	0.25	N	078020	5000	2774 억	337377	N	N	N	N
82	20231017	160545	57	100.00	KOSDAQ	금융	N	N	N	N		N	4010	50	2	1.26	107092365	26269	108.41	4250	4250	3930	5140	2775	3960	4076.76	0.61	-857	4000	3980	3950	3930	3900	3990	3940	2774	1180	5000	2770	5	1	55481190	2225	9.83	0.30	12	0.05	408.00	13272.00	5750	20221216	-30.26	3665	20230726	9.41	5480	-26.82	20230202	3665	9.41	20230726	5750	-30.26	20221216	3665	9.41	20230726	0.25	N	078020	5000	2774 억	338994	N	N	N	N
83	20231017	150546	57	100.00	KOSDAQ	금융	N	N	N	N		N	4020	60	2	1.52	102047980	25010	103.21	4250	4250	3930	5140	2775	3960	4080.29	0.61	-773	4000	3980	3950	3930	3900	3990	3940	2774	1180	5000	2770	5	1	55481190	2230	9.85	0.30	12	0.05	408.00	13272.00	5750	20221216	-30.09	3665	20230726	9.69	5480	-26.64	20230202	3665	9.69	20230726	5750	-30.09	20221216	3665	9.69	20230726	0.25	N	078020	5000	2774 억	338994	N	N	N	N
84	20231017	140548	57	100.00	KOSDAQ	금융	N	N	N	N		N	4010	50	2	1.26	94242420	23069	95.20	4250	4250	3930	5140	2775	3960	4085.24	0.61	-354	4000	3980	3950	3930	3900	3990	3940	2774	1180	5000	2770	5	1	55481190	2225	9.83	0.30	12	0.04	408.00	13272.00	5750	20221216	-30.26	3665	20230726	9.41	5480	-26.82	20230202	3665	9.41	20230726	5750	-30.26	20221216	3665	9.41	20230726	0.25	N	078020	5000	2774 억	338994	N	N	N	N
85	20231017	130543	57	100.00	KOSDAQ	금융	N	N	N	N		N	4045	85	2	2.15	80044695	19543	80.65	4250	4250	3930	5140	2775	3960	4095.82	0.61	-352	4000	3980	3950	3930	3900	3990	3940	2774	1180	5000	2770	5	1	55481190	2244	9.91	0.30	12	0.04	408.00	13272.00	5750	20221216	-29.65	3665	20230726	10.37	5480	-26.19	20230202	3665	10.37	20230726	5750	-29.65	20221216	3665	10.37	20230726	0.25	N	078020	5000	2774 억	338994	N	N	N	N
86	20231017	120544	57	100.00	KOSDAQ	금융	N	N	N	N		N	4050	90	2	2.27	65168985	15873	65.50	4250	4250	3930	5140	2775	3960	4105.65	0.61	-269	4000	3980	3950	3930	3900	3990	3940	2774	1180	5000	2770	5	1	55481190	2247	9.93	0.31	12	0.03	408.00	13272.00	5750	20221216	-29.57	3665	20230726	10.50	5480	-26.09	20230202	3665	10.50	20230726	5750	-29.57	20221216	3665	10.50	20230726	0.25	N	078020	5000	2774 억	338994	N	N	N	N
87	20231017	110540	57	100.00	KOSDAQ	금융	N	N	N	N		N	4015	55	2	1.39	53798200	13055	53.88	4250	4250	3930	5140	2775	3960	4120.89	0.61	-2	4000	3980	3950	3930	3900	3990	3940	2774	1180	5000	2770	5	1	55481190	2228	9.84	0.30	12	0.02	408.00	13272.00	5750	20221216	-30.17	3665	20230726	9.55	5480	-26.73	20230202	3665	9.55	20230726	5750	-30.17	20221216	3665	9.55	20230726	0.25	N	078020	5000	2774 억	338994	N	N	N	N
88	20231017	100536	57	100.00	KOSDAQ	금융	N	N	N	N		N	4005	45	2	1.14	43040865	10381	42.84	4250	4250	3930	5140	2775	3960	4146.12	0.61	-117	4000	3980	3950	3930	3900	3990	3940	2774	1180	5000	2770	5	1	55481190	2222	9.82	0.30	12	0.02	408.00	13272.00	5750	20221216	-30.35	3665	20230726	9.28	5480	-26.92	20230202	3665	9.28	20230726	5750	-30.35	20221216	3665	9.28	20230726	0.25	N	078020	5000	2774 억	338994	N	N	N	N
89	20231017	090540	57	100.00	KOSDAQ	금융	N	N	N	N		N	4005	45	2	1.14	33534450	8013	33.07	4250	4250	3930	5140	2775	3960	4185.01	0.61	-55	4000	3980	3950	3930	3900	3990	3940	2774	1180	5000	2770	5	1	55481190	2222	9.82	0.30	12	0.01	408.00	13272.00	5750	20221216	-30.35	3665	20230726	9.28	5480	-26.92	20230202	3665	9.28	20230726	5750	-30.35	20221216	3665	9.28	20230726	0.25	N	078020	5000	2774 억	338994	N	N	N	N
90	20231016	160540	57	100.00	KOSDAQ	금융	N	N	N	N		N	3960	5	2	0.13	95568180	24231	114.87	3955	3970	3920	5140	2770	3955	3943.98	0.61	-1003	4005	3980	3940	3915	3875	3987	3922	2774	1185	5000	2760	5	1	55481190	2197	9.71	0.30	12	0.04	408.00	13272.00	5750	20221216	-31.13	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	5750	-31.13	20221216	3665	8.05	20230726	0.25	N	078020	5000	2774 억	340757	N	N	N	N
91	20231016	150540	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	10	2	0.25	90766610	23016	109.11	3955	3970	3920	5140	2770	3955	3943.63	0.61	-774	4005	3980	3940	3915	3875	3987	3922	2774	1185	5000	2760	5	1	55481190	2200	9.72	0.30	12	0.04	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.25	N	078020	5000	2774 억	340757	N	N	N	N
92	20231016	140541	57	100.00	KOSDAQ	금융	N	N	N	N		N	3950	-5	5	-0.13	80465565	20416	96.78	3955	3970	3920	5140	2770	3955	3941.30	0.61	-776	4005	3980	3940	3915	3875	3987	3922	2774	1185	5000	2760	5	1	55481190	2192	9.68	0.30	12	0.04	408.00	13272.00	5750	20221216	-31.30	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	5750	-31.30	20221216	3665	7.78	20230726	0.25	N	078020	5000	2774 억	340757	N	N	N	N
93	20231016	130538	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	10	2	0.25	75539460	19169	90.87	3955	3970	3920	5140	2770	3955	3940.71	0.61	-1321	4005	3980	3940	3915	3875	3987	3922	2774	1185	5000	2760	5	1	55481190	2200	9.72	0.30	12	0.03	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.25	N	078020	5000	2774 억	340757	N	N	N	N
94	20231016	120538	57	100.00	KOSDAQ	금융	N	N	N	N		N	3935	-20	5	-0.51	32284745	8220	38.97	3955	3955	3920	5140	2770	3955	3927.58	0.61	23	4005	3980	3940	3915	3875	3987	3922	2774	1185	5000	2760	5	1	55481190	2183	9.64	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.25	N	078020	5000	2774 억	340757	N	N	N	N
95	20231016	110536	57	100.00	KOSDAQ	금융	N	N	N	N		N	3935	-20	5	-0.51	26480785	6741	31.96	3955	3955	3920	5140	2770	3955	3928.32	0.61	159	4005	3980	3940	3915	3875	3987	3922	2774	1185	5000	2760	5	1	55481190	2183	9.64	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.25	N	078020	5000	2774 억	340757	N	N	N	N
96	20231016	100532	57	100.00	KOSDAQ	금융	N	N	N	N		N	3920	-35	5	-0.88	12615895	3212	15.23	3955	3955	3920	5140	2770	3955	3927.74	0.61	-193	4005	3980	3940	3915	3875	3987	3922	2774	1185	5000	2760	5	1	55481190	2175	9.61	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.83	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	5750	-31.83	20221216	3665	6.96	20230726	0.25	N	078020	5000	2774 억	340757	N	N	N	N
97	20231016	090535	57	100.00	KOSDAQ	금융	N	N	N	N		N	3955	0	3	0.00	454825	115	0.55	3955	3955	3955	5140	2770	3955	3955.00	0.61	-1	4005	3980	3940	3915	3875	3987	3922	2774	1185	5000	2760	5	1	55481190	2194	9.69	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.22	3665	20230726	7.91	5480	-27.83	20230202	3665	7.91	20230726	5750	-31.22	20221216	3665	7.91	20230726	0.25	N	078020	5000	2774 억	340757	N	N	N	N
98	20231012	160550	57	100.00	KOSDAQ	금융	N	N	N	N		N	3955	-25	5	-0.63	152064900	38404	259.15	3975	3990	3945	5170	2790	3980	3959.61	0.60	9360	4060	4020	3975	3935	3890	4040	3955	2774	1190	5000	2780	5	1	55481190	2194	9.69	0.30	12	0.07	408.00	13272.00	5750	20221216	-31.22	3665	20230726	7.91	5480	-27.83	20230202	3665	7.91	20230726	5750	-31.22	20221216	3665	7.91	20230726	0.25	N	078020	5000	2774 억	333662	N	N	N	N
99	20231012	150539	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	-15	5	-0.38	140266470	35422	239.03	3975	3990	3945	5170	2790	3980	3959.87	0.60	9021	4060	4020	3975	3935	3890	4040	3955	2774	1190	5000	2780	5	1	55481190	2200	9.72	0.30	12	0.06	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.25	N	078020	5000	2774 억	333662	N	N	N	N
100	20231012	140537	57	100.00	KOSDAQ	금융	N	N	N	N		N	3975	-5	5	-0.13	134604420	33992	229.38	3975	3990	3945	5170	2790	3980	3959.89	0.60	9151	4060	4020	3975	3935	3890	4040	3955	2774	1190	5000	2780	5	1	55481190	2205	9.74	0.30	12	0.06	408.00	13272.00	5750	20221216	-30.87	3665	20230726	8.46	5480	-27.46	20230202	3665	8.46	20230726	5750	-30.87	20221216	3665	8.46	20230726	0.25	N	078020	5000	2774 억	333662	N	N	N	N
101	20231012	130537	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	-15	5	-0.38	133455210	33702	227.42	3975	3990	3945	5170	2790	3980	3959.86	0.60	9132	4060	4020	3975	3935	3890	4040	3955	2774	1190	5000	2780	5	1	55481190	2200	9.72	0.30	12	0.06	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.25	N	078020	5000	2774 억	333662	N	N	N	N
102	20231012	120546	57	100.00	KOSDAQ	금융	N	N	N	N		N	3970	-10	5	-0.25	119875500	30275	204.30	3975	3990	3945	5170	2790	3980	3959.55	0.60	7026	4060	4020	3975	3935	3890	4040	3955	2774	1190	5000	2780	5	1	55481190	2203	9.73	0.30	12	0.05	408.00	13272.00	5750	20221216	-30.96	3665	20230726	8.32	5480	-27.55	20230202	3665	8.32	20230726	5750	-30.96	20221216	3665	8.32	20230726	0.25	N	078020	5000	2774 억	333662	N	N	N	N
103	20231012	110544	57	100.00	KOSDAQ	금융	N	N	N	N		N	3960	-20	5	-0.50	105822690	26724	180.34	3975	3990	3945	5170	2790	3980	3959.84	0.60	7220	4060	4020	3975	3935	3890	4040	3955	2774	1190	5000	2780	5	1	55481190	2197	9.71	0.30	12	0.05	408.00	13272.00	5750	20221216	-31.13	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	5750	-31.13	20221216	3665	8.05	20230726	0.25	N	078020	5000	2774 억	333662	N	N	N	N
104	20231012	100542	57	100.00	KOSDAQ	금융	N	N	N	N		N	3950	-30	5	-0.75	87351735	22051	148.80	3975	3990	3950	5170	2790	3980	3961.35	0.60	7100	4060	4020	3975	3935	3890	4040	3955	2774	1190	5000	2780	5	1	55481190	2192	9.68	0.30	12	0.04	408.00	13272.00	5750	20221216	-31.30	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	5750	-31.30	20221216	3665	7.78	20230726	0.25	N	078020	5000	2774 억	333662	N	N	N	N
105	20231012	090545	57	100.00	KOSDAQ	금융	N	N	N	N		N	3990	10	2	0.25	3134650	788	5.32	3975	3990	3975	5170	2790	3980	3977.98	0.60	421	4060	4020	3975	3935	3890	4040	3955	2774	1190	5000	2780	5	1	55481190	2214	9.78	0.30	12	0.00	408.00	13272.00	5750	20221216	-30.61	3665	20230726	8.87	5480	-27.19	20230202	3665	8.87	20230726	5750	-30.61	20221216	3665	8.87	20230726	0.25	N	078020	5000	2774 억	333662	N	N	N	N
106	20231011	160539	57	100.00	KOSDAQ	금융	N	N	N	N		N	3980	45	2	1.14	57480370	14496	46.09	3930	4015	3930	5110	2755	3935	3965.26	0.60	1681	4085	4010	3960	3885	3835	3985	3860	2774	1175	5000	2750	5	1	55481190	2208	9.75	0.30	12	0.03	408.00	13272.00	5750	20221216	-30.78	3665	20230726	8.59	5480	-27.37	20230202	3665	8.59	20230726	5750	-30.78	20221216	3665	8.59	20230726	0.26	N	078020	5000	2774 억	331981	N	N	N	N
107	20231011	150539	57	100.00	KOSDAQ	금융	N	N	N	N		N	3975	40	2	1.02	52951305	13358	42.47	3930	4015	3930	5110	2755	3935	3964.01	0.60	1616	4085	4010	3960	3885	3835	3985	3860	2774	1175	5000	2750	5	1	55481190	2205	9.74	0.30	12	0.02	408.00	13272.00	5750	20221216	-30.87	3665	20230726	8.46	5480	-27.46	20230202	3665	8.46	20230726	5750	-30.87	20221216	3665	8.46	20230726	0.26	N	078020	5000	2774 억	331981	N	N	N	N
108	20231011	140545	57	100.00	KOSDAQ	금융	N	N	N	N		N	3980	45	2	1.14	45600845	11510	36.60	3930	4015	3930	5110	2755	3935	3961.85	0.60	2205	4085	4010	3960	3885	3835	3985	3860	2774	1175	5000	2750	5	1	55481190	2208	9.75	0.30	12	0.02	408.00	13272.00	5750	20221216	-30.78	3665	20230726	8.59	5480	-27.37	20230202	3665	8.59	20230726	5750	-30.78	20221216	3665	8.59	20230726	0.26	N	078020	5000	2774 억	331981	N	N	N	N
109	20231011	130535	57	100.00	KOSDAQ	금융	N	N	N	N		N	3955	20	2	0.51	34329050	8677	27.59	3930	4015	3930	5110	2755	3935	3956.33	0.60	3372	4085	4010	3960	3885	3835	3985	3860	2774	1175	5000	2750	5	1	55481190	2194	9.69	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.22	3665	20230726	7.91	5480	-27.83	20230202	3665	7.91	20230726	5750	-31.22	20221216	3665	7.91	20230726	0.26	N	078020	5000	2774 억	331981	N	N	N	N
110	20231011	120547	57	100.00	KOSDAQ	금융	N	N	N	N		N	3950	15	2	0.38	31410440	7939	25.24	3930	4015	3930	5110	2755	3935	3956.47	0.60	3091	4085	4010	3960	3885	3835	3985	3860	2774	1175	5000	2750	5	1	55481190	2192	9.68	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.30	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	5750	-31.30	20221216	3665	7.78	20230726	0.26	N	078020	5000	2774 억	331981	N	N	N	N
111	20231011	110542	57	100.00	KOSDAQ	금융	N	N	N	N		N	3975	40	2	1.02	30177080	7627	24.25	3930	4015	3930	5110	2755	3935	3956.61	0.60	3107	4085	4010	3960	3885	3835	3985	3860	2774	1175	5000	2750	5	1	55481190	2205	9.74	0.30	12	0.01	408.00	13272.00	5750	20221216	-30.87	3665	20230726	8.46	5480	-27.46	20230202	3665	8.46	20230726	5750	-30.87	20221216	3665	8.46	20230726	0.26	N	078020	5000	2774 억	331981	N	N	N	N
112	20231011	100538	57	100.00	KOSDAQ	금융	N	N	N	N		N	3990	55	2	1.40	11966770	3019	9.60	3930	4015	3930	5110	2755	3935	3963.82	0.60	1125	4085	4010	3960	3885	3835	3985	3860	2774	1175	5000	2750	5	1	55481190	2214	9.78	0.30	12	0.01	408.00	13272.00	5750	20221216	-30.61	3665	20230726	8.87	5480	-27.19	20230202	3665	8.87	20230726	5750	-30.61	20221216	3665	8.87	20230726	0.26	N	078020	5000	2774 억	331981	N	N	N	N
113	20231011	090542	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	30	2	0.76	6111545	1553	4.94	3930	3970	3930	5110	2755	3935	3935.32	0.60	1350	4085	4010	3960	3885	3835	3985	3860	2774	1175	5000	2750	5	1	55481190	2200	9.72	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.26	N	078020	5000	2774 억	331981	N	N	N	N
114	20231010	160535	57	100.00	KOSDAQ	금융	N	N	N	N		N	3935	-5	5	-0.13	124649825	31442	328.38	3940	4035	3910	5120	2760	3940	3964.76	0.59	5916	4033	3986	3928	3881	3823	4010	3905	2774	1180	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.06	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.27	N	078020	5000	2774 억	326053	N	N	N	N
115	20231010	150533	57	100.00	KOSDAQ	금융	N	N	N	N		N	3955	15	2	0.38	102578505	25837	269.84	3940	4035	3910	5120	2760	3940	3970.22	0.59	4026	4033	3986	3928	3881	3823	4010	3905	2774	1180	5000	2750	5	1	55481190	2194	9.69	0.30	12	0.05	408.00	13272.00	5750	20221216	-31.22	3665	20230726	7.91	5480	-27.83	20230202	3665	7.91	20230726	5750	-31.22	20221216	3665	7.91	20230726	0.27	N	078020	5000	2774 억	326053	N	N	N	N
116	20231010	140536	57	100.00	KOSDAQ	금융	N	N	N	N		N	3965	25	2	0.63	87300940	21963	229.38	3940	4035	3910	5120	2760	3940	3974.91	0.59	4144	4033	3986	3928	3881	3823	4010	3905	2774	1180	5000	2750	5	1	55481190	2200	9.72	0.30	12	0.04	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.27	N	078020	5000	2774 억	326053	N	N	N	N
117	20231010	130531	57	100.00	KOSDAQ	금융	N	N	N	N		N	3995	55	2	1.40	65545990	16491	172.23	3940	4035	3910	5120	2760	3940	3974.65	0.59	5058	4033	3986	3928	3881	3823	4010	3905	2774	1180	5000	2750	5	1	55481190	2216	9.79	0.30	12	0.03	408.00	13272.00	5750	20221216	-30.52	3665	20230726	9.00	5480	-27.10	20230202	3665	9.00	20230726	5750	-30.52	20221216	3665	9.00	20230726	0.27	N	078020	5000	2774 억	326053	N	N	N	N
118	20231010	120531	57	100.00	KOSDAQ	금융	N	N	N	N		N	4000	60	2	1.52	54044870	13604	142.08	3940	4035	3910	5120	2760	3940	3972.72	0.59	5209	4033	3986	3928	3881	3823	4010	3905	2774	1180	5000	2750	5	1	55481190	2219	9.80	0.30	12	0.02	408.00	13272.00	5750	20221216	-30.43	3665	20230726	9.14	5480	-27.01	20230202	3665	9.14	20230726	5750	-30.43	20221216	3665	9.14	20230726	0.27	N	078020	5000	2774 억	326053	N	N	N	N
119	20231010	110523	57	100.00	KOSDAQ	금융	N	N	N	N		N	3995	55	2	1.40	45965200	11581	120.95	3940	4035	3910	5120	2760	3940	3969.02	0.59	5246	4033	3986	3928	3881	3823	4010	3905	2774	1180	5000	2750	5	1	55481190	2216	9.79	0.30	12	0.02	408.00	13272.00	5750	20221216	-30.52	3665	20230726	9.00	5480	-27.10	20230202	3665	9.00	20230726	5750	-30.52	20221216	3665	9.00	20230726	0.27	N	078020	5000	2774 억	326053	N	N	N	N
120	20231010	100527	57	100.00	KOSDAQ	금융	N	N	N	N		N	3970	30	2	0.76	36754995	9272	96.84	3940	4035	3910	5120	2760	3940	3964.08	0.59	5031	4033	3986	3928	3881	3823	4010	3905	2774	1180	5000	2750	5	1	55481190	2203	9.73	0.30	12	0.02	408.00	13272.00	5750	20221216	-30.96	3665	20230726	8.32	5480	-27.55	20230202	3665	8.32	20230726	5750	-30.96	20221216	3665	8.32	20230726	0.27	N	078020	5000	2774 억	326053	N	N	N	N
121	20231010	090524	57	100.00	KOSDAQ	금융	N	N	N	N		N	3940	0	3	0.00	2446740	621	6.49	3940	3940	3940	5120	2760	3940	3940.00	0.59	-60	4033	3986	3928	3881	3823	4010	3905	2774	1180	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.27	N	078020	5000	2774 억	326053	N	N	N	N
122	20231006	160530	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3940	40	2	1.03	37679905	9575	24.05	3870	3975	3870	5070	2730	3900	3935.24	0.59	138	4103	4001	3938	3836	3773	4052	3887	2774	1170	5000	2730	5	1	55481190	2186	9.66	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.26	N	078020	5000	2774 억	325606	N	N	N	N
123	20231006	150521	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3940	40	2	1.03	35725665	9079	22.80	3870	3975	3870	5070	2730	3900	3934.98	0.59	259	4103	4001	3938	3836	3773	4052	3887	2774	1170	5000	2730	5	1	55481190	2186	9.66	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.26	N	078020	5000	2774 억	325606	N	N	N	N
124	20231006	140521	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3930	30	2	0.77	30371420	7724	19.40	3870	3975	3870	5070	2730	3900	3932.08	0.59	1051	4103	4001	3938	3836	3773	4052	3887	2774	1170	5000	2730	5	1	55481190	2180	9.63	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.65	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	5750	-31.65	20221216	3665	7.23	20230726	0.26	N	078020	5000	2774 억	325606	N	N	N	N
125	20231006	130517	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3950	50	2	1.28	23517905	5984	15.03	3870	3975	3870	5070	2730	3900	3930.13	0.59	684	4103	4001	3938	3836	3773	4052	3887	2774	1170	5000	2730	5	1	55481190	2192	9.68	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.30	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	5750	-31.30	20221216	3665	7.78	20230726	0.26	N	078020	5000	2774 억	325606	N	N	N	N
126	20231006	120515	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3955	55	2	1.41	19825865	5052	12.69	3870	3975	3870	5070	2730	3900	3924.36	0.59	831	4103	4001	3938	3836	3773	4052	3887	2774	1170	5000	2730	5	1	55481190	2194	9.69	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.22	3665	20230726	7.91	5480	-27.83	20230202	3665	7.91	20230726	5750	-31.22	20221216	3665	7.91	20230726	0.26	N	078020	5000	2774 억	325606	N	N	N	N
127	20231006	110511	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3950	50	2	1.28	18071295	4609	11.57	3870	3975	3870	5070	2730	3900	3920.87	0.59	899	4103	4001	3938	3836	3773	4052	3887	2774	1170	5000	2730	5	1	55481190	2192	9.68	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.30	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	5750	-31.30	20221216	3665	7.78	20230726	0.26	N	078020	5000	2774 억	325606	N	N	N	N
128	20231006	100516	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3940	40	2	1.03	11195025	2870	7.21	3870	3945	3870	5070	2730	3900	3900.71	0.59	926	4103	4001	3938	3836	3773	4052	3887	2774	1170	5000	2730	5	1	55481190	2186	9.66	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.26	N	078020	5000	2774 억	325606	N	N	N	N
129	20231006	090511	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	3930	30	2	0.77	6689500	1722	4.32	3870	3930	3870	5070	2730	3900	3884.73	0.59	702	4103	4001	3938	3836	3773	4052	3887	2774	1170	5000	2730	5	1	55481190	2180	9.63	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.65	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	5750	-31.65	20221216	3665	7.23	20230726	0.26	N	078020	5000	2774 억	325606	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History