KissMeData/293580/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 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	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	1161	-74	5	-5.99	707595968	589989	80.35	1235	1255	1161	1605	865	1235	1199.38	0.83	-81625	1361	1298	1247	1184	1133	1329	1215	479	370	500	790	1	1	95770000	1112	13.34	1.17	12	0.62	87.00	996.00	1638	20230905	-29.12	760	20221027	52.76	1638	-29.12	20230905	1000	16.10	20230726	15100	-92.31	20230206	1000	16.10	20230726	4.42	N	293580	500	478 억	797146	N	N	128	N	N
3	20231031	151131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1180	-55	5	-4.45	612271048	508122	69.20	1235	1255	1170	1605	865	1235	1204.97	0.83	-87991	1361	1298	1247	1184	1133	1329	1215	479	370	500	790	1	1	95770000	1130	13.56	1.18	12	0.53	87.00	996.00	1638	20230905	-27.96	760	20221027	55.26	1638	-27.96	20230905	1000	18.00	20230726	15100	-92.19	20230206	1000	18.00	20230726	4.42	N	293580	500	478 억	797146	N	N	5369	N	N
4	20231031	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1191	-44	5	-3.56	477927539	394191	53.69	1235	1255	1186	1605	865	1235	1212.43	0.83	-80689	1361	1298	1247	1184	1133	1329	1215	479	370	500	790	1	1	95770000	1141	13.69	1.20	12	0.41	87.00	996.00	1638	20230905	-27.29	760	20221027	56.71	1638	-27.29	20230905	1000	19.10	20230726	15100	-92.11	20230206	1000	19.10	20230726	4.42	N	293580	500	478 억	797146	N	N	5369	N	N
5	20231031	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1199	-36	5	-2.91	411731167	338674	46.13	1235	1255	1191	1605	865	1235	1215.72	0.83	-59602	1361	1298	1247	1184	1133	1329	1215	479	370	500	790	1	1	95770000	1148	13.78	1.20	12	0.35	87.00	996.00	1638	20230905	-26.80	760	20221027	57.76	1638	-26.80	20230905	1000	19.90	20230726	15100	-92.06	20230206	1000	19.90	20230726	4.42	N	293580	500	478 억	797146	N	N	5369	N	N
6	20231031	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1197	-38	5	-3.08	368652959	302645	41.22	1235	1255	1192	1605	865	1235	1218.10	0.83	-36772	1361	1298	1247	1184	1133	1329	1215	479	370	500	790	1	1	95770000	1146	13.76	1.20	12	0.32	87.00	996.00	1638	20230905	-26.92	760	20221027	57.50	1638	-26.92	20230905	1000	19.70	20230726	15100	-92.07	20230206	1000	19.70	20230726	4.42	N	293580	500	478 억	797146	N	N	5369	N	N
7	20231031	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1216	-19	5	-1.54	240343938	195981	26.69	1235	1255	1211	1605	865	1235	1226.36	0.83	15273	1361	1298	1247	1184	1133	1329	1215	479	370	500	790	1	1	95770000	1165	13.98	1.22	12	0.20	87.00	996.00	1638	20230905	-25.76	760	20221027	60.00	1638	-25.76	20230905	1000	21.60	20230726	15100	-91.95	20230206	1000	21.60	20230726	4.42	N	293580	500	478 억	797146	N	N	5369	N	N
8	20231031	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1224	-11	5	-0.89	223743500	182343	24.83	1235	1255	1211	1605	865	1235	1227.05	0.83	27540	1361	1298	1247	1184	1133	1329	1215	479	370	500	790	1	1	95770000	1172	14.07	1.23	12	0.19	87.00	996.00	1638	20230905	-25.27	760	20221027	61.05	1638	-25.27	20230905	1000	22.40	20230726	15100	-91.89	20230206	1000	22.40	20230726	4.42	N	293580	500	478 억	797146	N	N	5369	N	N
9	20231031	091139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1235	0	3	0.00	96580298	77992	10.62	1235	1255	1235	1605	865	1235	1238.34	0.83	13491	1361	1298	1247	1184	1133	1329	1215	479	370	500	790	1	1	95770000	1183	14.20	1.24	12	0.08	87.00	996.00	1638	20230905	-24.60	760	20221027	62.50	1638	-24.60	20230905	1000	23.50	20230726	15100	-91.82	20230206	1000	23.50	20230726	4.42	N	293580	500	478 억	797146	N	N	5369	N	N
10	20231030	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	1235	13	2	1.06	901422343	730357	254.13	1210	1310	1196	1588	856	1222	1234.22	0.93	-95905	1270	1245	1218	1193	1166	1258	1206	479	366	500	780	1	1	95770000	1183	14.20	1.24	12	0.76	87.00	996.00	1638	20230905	-24.60	735	20221026	68.03	1638	-24.60	20230905	1000	23.50	20230726	15100	-91.82	20230206	1000	23.50	20230726	4.43	N	293580	500	478 억	891134	N	N	5369	N	N
11	20231030	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	1224	2	2	0.16	830728642	672636	234.04	1210	1310	1196	1588	856	1222	1235.03	0.93	-95179	1270	1245	1218	1193	1166	1258	1206	479	366	500	780	1	1	95770000	1172	14.07	1.23	12	0.70	87.00	996.00	1638	20230905	-25.27	735	20221026	66.53	1638	-25.27	20230905	1000	22.40	20230726	15100	-91.89	20230206	1000	22.40	20230726	4.43	N	293580	500	478 억	891134	N	N	0	N	N
12	20231030	141049	57	100.00	KOSDAQ	금융	N	N	N	N	N	1211	-11	5	-0.90	766232640	619504	215.56	1210	1310	1196	1588	856	1222	1236.85	0.93	-86106	1270	1245	1218	1193	1166	1258	1206	479	366	500	780	1	1	95770000	1160	13.92	1.22	12	0.65	87.00	996.00	1638	20230905	-26.07	735	20221026	64.76	1638	-26.07	20230905	1000	21.10	20230726	15100	-91.98	20230206	1000	21.10	20230726	4.43	N	293580	500	478 억	891134	N	N	0	N	N
13	20231030	131053	57	100.00	KOSDAQ	금융	N	N	N	N	N	1232	10	2	0.82	643372784	518779	180.51	1210	1310	1196	1588	856	1222	1240.17	0.93	-123805	1270	1245	1218	1193	1166	1258	1206	479	366	500	780	1	1	95770000	1180	14.16	1.24	12	0.54	87.00	996.00	1638	20230905	-24.79	735	20221026	67.62	1638	-24.79	20230905	1000	23.20	20230726	15100	-91.84	20230206	1000	23.20	20230726	4.43	N	293580	500	478 억	891134	N	N	0	N	N
14	20231030	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	1264	42	2	3.44	365759252	294415	102.44	1210	1310	1196	1588	856	1222	1242.33	0.93	-55175	1270	1245	1218	1193	1166	1258	1206	479	366	500	780	1	1	95770000	1211	14.53	1.27	12	0.31	87.00	996.00	1638	20230905	-22.83	735	20221026	71.97	1638	-22.83	20230905	1000	26.40	20230726	15100	-91.63	20230206	1000	26.40	20230726	4.43	N	293580	500	478 억	891134	N	N	0	N	N
15	20231030	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1231	9	2	0.74	159857653	131039	45.59	1210	1239	1196	1588	856	1222	1219.92	0.93	-15781	1270	1245	1218	1193	1166	1258	1206	479	366	500	780	1	1	95770000	1179	14.15	1.24	12	0.14	87.00	996.00	1638	20230905	-24.85	735	20221026	67.48	1638	-24.85	20230905	1000	23.10	20230726	15100	-91.85	20230206	1000	23.10	20230726	4.43	N	293580	500	478 억	891134	N	N	0	N	N
16	20231030	101041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1239	17	2	1.39	117965112	96950	33.73	1210	1239	1196	1588	856	1222	1216.76	0.93	-20563	1270	1245	1218	1193	1166	1258	1206	479	366	500	780	1	1	95770000	1187	14.24	1.24	12	0.10	87.00	996.00	1638	20230905	-24.36	735	20221026	68.57	1638	-24.36	20230905	1000	23.90	20230726	15100	-91.79	20230206	1000	23.90	20230726	4.43	N	293580	500	478 억	891134	N	N	0	N	N
17	20231030	091041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1206	-16	5	-1.31	15351179	12631	4.39	1210	1230	1201	1588	856	1222	1215.36	0.93	-4522	1270	1245	1218	1193	1166	1258	1206	479	366	500	780	1	1	95770000	1155	13.86	1.21	12	0.01	87.00	996.00	1638	20230905	-26.37	735	20221026	64.08	1638	-26.37	20230905	1000	20.60	20230726	15100	-92.01	20230206	1000	20.60	20230726	4.43	N	293580	500	478 억	891134	N	N	0	N	N
18	20231027	160953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1222	6	2	0.49	347173492	286181	56.67	1216	1243	1191	1580	852	1216	1213.11	0.96	-28074	1302	1258	1224	1180	1146	1242	1164	479	364	500	770	1	1	95770000	1170	14.05	1.23	12	0.30	87.00	996.00	1638	20230905	-25.40	735	20221026	66.26	1638	-25.40	20230905	1000	22.20	20230726	15100	-91.91	20230206	1000	22.20	20230726	4.59	N	293580	500	478 억	920526	N	N	0	N	N
19	20231027	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	1205	-11	5	-0.90	294530414	242902	48.10	1216	1243	1191	1580	852	1216	1212.54	0.96	-18122	1302	1258	1224	1180	1146	1242	1164	479	364	500	770	1	1	95770000	1154	13.85	1.21	12	0.25	87.00	996.00	1638	20230905	-26.43	735	20221026	63.95	1638	-26.43	20230905	1000	20.50	20230726	15100	-92.02	20230206	1000	20.50	20230726	4.59	N	293580	500	478 억	920526	N	N	0	N	N
20	20231027	141041	57	100.00	KOSDAQ	금융	N	N	N	N	N	1198	-18	5	-1.48	270818642	223143	44.19	1216	1243	1191	1580	852	1216	1213.65	0.96	-14544	1302	1258	1224	1180	1146	1242	1164	479	364	500	770	1	1	95770000	1147	13.77	1.20	12	0.23	87.00	996.00	1638	20230905	-26.86	735	20221026	62.99	1638	-26.86	20230905	1000	19.80	20230726	15100	-92.07	20230206	1000	19.80	20230726	4.59	N	293580	500	478 억	920526	N	N	0	N	N
21	20231027	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1211	-5	5	-0.41	233208470	191658	37.95	1216	1243	1191	1580	852	1216	1216.80	0.96	-18921	1302	1258	1224	1180	1146	1242	1164	479	364	500	770	1	1	95770000	1160	13.92	1.22	12	0.20	87.00	996.00	1638	20230905	-26.07	735	20221026	64.76	1638	-26.07	20230905	1000	21.10	20230726	15100	-91.98	20230206	1000	21.10	20230726	4.59	N	293580	500	478 억	920526	N	N	0	N	N
22	20231027	121043	57	100.00	KOSDAQ	금융	N	N	N	N	N	1210	-6	5	-0.49	206661001	169591	33.58	1216	1243	1191	1580	852	1216	1218.59	0.96	-14704	1302	1258	1224	1180	1146	1242	1164	479	364	500	770	1	1	95770000	1159	13.91	1.21	12	0.18	87.00	996.00	1638	20230905	-26.13	735	20221026	64.63	1638	-26.13	20230905	1000	21.00	20230726	15100	-91.99	20230206	1000	21.00	20230726	4.59	N	293580	500	478 억	920526	N	N	0	N	N
23	20231027	111050	57	100.00	KOSDAQ	금융	N	N	N	N	N	1215	-1	5	-0.08	128591168	105878	20.97	1216	1238	1191	1580	852	1216	1214.52	0.96	-10091	1302	1258	1224	1180	1146	1242	1164	479	364	500	770	1	1	95770000	1164	13.97	1.22	12	0.11	87.00	996.00	1638	20230905	-25.82	735	20221026	65.31	1638	-25.82	20230905	1000	21.50	20230726	15100	-91.95	20230206	1000	21.50	20230726	4.59	N	293580	500	478 억	920526	N	N	0	N	N
24	20231027	101039	57	100.00	KOSDAQ	금융	N	N	N	N	N	1214	-2	5	-0.16	77072344	63767	12.63	1216	1225	1191	1580	852	1216	1208.60	0.96	-15778	1302	1258	1224	1180	1146	1242	1164	479	364	500	770	1	1	95770000	1163	13.95	1.22	12	0.07	87.00	996.00	1638	20230905	-25.89	735	20221026	65.17	1638	-25.89	20230905	1000	21.40	20230726	15100	-91.96	20230206	1000	21.40	20230726	4.59	N	293580	500	478 억	920526	N	N	0	N	N
25	20231027	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	1218	2	2	0.16	27381748	22557	4.47	1216	1225	1197	1580	852	1216	1213.85	0.96	-6384	1302	1258	1224	1180	1146	1242	1164	479	364	500	770	1	1	95770000	1166	14.00	1.22	12	0.02	87.00	996.00	1638	20230905	-25.64	735	20221026	65.71	1638	-25.64	20230905	1000	21.80	20230726	15100	-91.93	20230206	1000	21.80	20230726	4.59	N	293580	500	478 억	920526	N	N	0	N	N
26	20231026	161026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1216	-38	5	-3.03	610585031	501385	52.03	1235	1268	1190	1630	878	1254	1217.80	0.98	-17167	1349	1301	1277	1229	1205	1289	1217	479	376	500	800	1	1	95770000	1165	13.98	1.22	12	0.52	87.00	996.00	1638	20230905	-25.76	730	20221024	66.58	1638	-25.76	20230905	1000	21.60	20230726	15100	-91.95	20230206	1000	21.60	20230726	4.59	N	293580	500	478 억	937140	N	N	0	N	N
27	20231026	151025	57	100.00	KOSDAQ	금융	N	N	N	N	N	1198	-56	5	-4.47	576473238	473168	49.10	1235	1268	1190	1630	878	1254	1218.33	0.98	-16821	1349	1301	1277	1229	1205	1289	1217	479	376	500	800	1	1	95770000	1147	13.77	1.20	12	0.49	87.00	996.00	1638	20230905	-26.86	730	20221024	64.11	1638	-26.86	20230905	1000	19.80	20230726	15100	-92.07	20230206	1000	19.80	20230726	4.59	N	293580	500	478 억	937140	N	N	0	N	N
28	20231026	141027	57	100.00	KOSDAQ	금융	N	N	N	N	N	1199	-55	5	-4.39	503973714	412959	42.85	1235	1268	1190	1630	878	1254	1220.40	0.98	-17332	1349	1301	1277	1229	1205	1289	1217	479	376	500	800	1	1	95770000	1148	13.78	1.20	12	0.43	87.00	996.00	1638	20230905	-26.80	730	20221024	64.25	1638	-26.80	20230905	1000	19.90	20230726	15100	-92.06	20230206	1000	19.90	20230726	4.59	N	293580	500	478 억	937140	N	N	0	N	N
29	20231026	131026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1205	-49	5	-3.91	422838511	345406	35.84	1235	1268	1190	1630	878	1254	1224.18	0.98	-29645	1349	1301	1277	1229	1205	1289	1217	479	376	500	800	1	1	95770000	1154	13.85	1.21	12	0.36	87.00	996.00	1638	20230905	-26.43	730	20221024	65.07	1638	-26.43	20230905	1000	20.50	20230726	15100	-92.02	20230206	1000	20.50	20230726	4.59	N	293580	500	478 억	937140	N	N	0	N	N
30	20231026	121018	57	100.00	KOSDAQ	금융	N	N	N	N	N	1213	-41	5	-3.27	355796834	289572	30.05	1235	1268	1206	1630	878	1254	1228.70	0.98	-27833	1349	1301	1277	1229	1205	1289	1217	479	376	500	800	1	1	95770000	1162	13.94	1.22	12	0.30	87.00	996.00	1638	20230905	-25.95	730	20221024	66.16	1638	-25.95	20230905	1000	21.30	20230726	15100	-91.97	20230206	1000	21.30	20230726	4.59	N	293580	500	478 억	937140	N	N	0	N	N
31	20231026	111034	57	100.00	KOSDAQ	금융	N	N	N	N	N	1224	-30	5	-2.39	253471367	205158	21.29	1235	1268	1220	1630	878	1254	1235.49	0.98	428	1349	1301	1277	1229	1205	1289	1217	479	376	500	800	1	1	95770000	1172	14.07	1.23	12	0.21	87.00	996.00	1638	20230905	-25.27	730	20221024	67.67	1638	-25.27	20230905	1000	22.40	20230726	15100	-91.89	20230206	1000	22.40	20230726	4.59	N	293580	500	478 억	937140	N	N	0	N	N
32	20231026	101029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1239	-15	5	-1.20	175754053	141738	14.71	1235	1268	1227	1630	878	1254	1239.99	0.98	17622	1349	1301	1277	1229	1205	1289	1217	479	376	500	800	1	1	95770000	1187	14.24	1.24	12	0.15	87.00	996.00	1638	20230905	-24.36	730	20221024	69.73	1638	-24.36	20230905	1000	23.90	20230726	15100	-91.79	20230206	1000	23.90	20230726	4.59	N	293580	500	478 억	937140	N	N	0	N	N
33	20231026	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	1268	14	2	1.12	58755202	47354	4.91	1235	1268	1230	1630	878	1254	1240.77	0.98	23950	1349	1301	1277	1229	1205	1289	1217	479	376	500	800	1	1	95770000	1214	14.57	1.27	12	0.05	87.00	996.00	1638	20230905	-22.59	730	20221024	73.70	1638	-22.59	20230905	1000	26.80	20230726	15100	-91.60	20230206	1000	26.80	20230726	4.59	N	293580	500	478 억	937140	N	N	0	N	N
34	20231025	161029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1254	-7	5	-0.56	1240252534	960183	161.11	1270	1325	1253	1639	883	1261	1291.74	0.83	137111	1333	1296	1257	1220	1181	1315	1239	479	378	500	800	1	1	95770000	1201	14.41	1.26	12	1.00	87.00	996.00	1638	20230905	-23.44	700	20221021	79.14	1638	-23.44	20230905	1000	25.40	20230726	15100	-91.70	20230206	1000	25.40	20230726	4.45	N	293580	500	478 억	797942	N	N	0	N	N
35	20231025	151027	57	100.00	KOSDAQ	금융	N	N	N	N	N	1265	4	2	0.32	1165045131	900367	151.07	1270	1325	1255	1639	883	1261	1293.97	0.83	131395	1333	1296	1257	1220	1181	1315	1239	479	378	500	800	1	1	95770000	1211	14.54	1.27	12	0.94	87.00	996.00	1638	20230905	-22.77	700	20221021	80.71	1638	-22.77	20230905	1000	26.50	20230726	15100	-91.62	20230206	1000	26.50	20230726	4.45	N	293580	500	478 억	797942	N	N	0	N	N
36	20231025	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1277	16	2	1.27	1081232160	833804	139.90	1270	1325	1258	1639	883	1261	1296.75	0.83	127032	1333	1296	1257	1220	1181	1315	1239	479	378	500	800	1	1	95770000	1223	14.68	1.28	12	0.87	87.00	996.00	1638	20230905	-22.04	700	20221021	82.43	1638	-22.04	20230905	1000	27.70	20230726	15100	-91.54	20230206	1000	27.70	20230726	4.45	N	293580	500	478 억	797942	N	N	0	N	N
37	20231025	131024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1265	4	2	0.32	1042174202	802874	134.71	1270	1325	1260	1639	883	1261	1298.05	0.83	134632	1333	1296	1257	1220	1181	1315	1239	479	378	500	800	1	1	95770000	1211	14.54	1.27	12	0.84	87.00	996.00	1638	20230905	-22.77	700	20221021	80.71	1638	-22.77	20230905	1000	26.50	20230726	15100	-91.62	20230206	1000	26.50	20230726	4.45	N	293580	500	478 억	797942	N	N	0	N	N
38	20231025	121026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1304	43	2	3.41	867685277	665860	111.72	1270	1325	1264	1639	883	1261	1303.10	0.83	140127	1333	1296	1257	1220	1181	1315	1239	479	378	500	800	1	1	95770000	1249	14.99	1.31	12	0.70	87.00	996.00	1638	20230905	-20.39	700	20221021	86.29	1638	-20.39	20230905	1000	30.40	20230726	15100	-91.36	20230206	1000	30.40	20230726	4.45	N	293580	500	478 억	797942	N	N	0	N	N
39	20231025	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	1312	51	2	4.04	607700460	466727	78.31	1270	1325	1264	1639	883	1261	1302.05	0.83	122758	1333	1296	1257	1220	1181	1315	1239	479	378	500	800	1	1	95770000	1257	15.08	1.32	12	0.49	87.00	996.00	1638	20230905	-19.90	700	20221021	87.43	1638	-19.90	20230905	1000	31.20	20230726	15100	-91.31	20230206	1000	31.20	20230726	4.45	N	293580	500	478 억	797942	N	N	0	N	N
40	20231025	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1292	31	2	2.46	487158409	373731	62.71	1270	1325	1264	1639	883	1261	1303.50	0.83	95520	1333	1296	1257	1220	1181	1315	1239	479	378	500	800	1	1	95770000	1237	14.85	1.30	12	0.39	87.00	996.00	1638	20230905	-21.12	700	20221021	84.57	1638	-21.12	20230905	1000	29.20	20230726	15100	-91.44	20230206	1000	29.20	20230726	4.45	N	293580	500	478 억	797942	N	N	0	N	N
41	20231025	091023	57	100.00	KOSDAQ	금융	N	N	N	N	N	1274	13	2	1.03	31815702	24954	4.19	1270	1285	1270	1639	883	1261	1274.97	0.83	5994	1333	1296	1257	1220	1181	1315	1239	479	378	500	800	1	1	95770000	1220	14.64	1.28	12	0.03	87.00	996.00	1638	20230905	-22.22	700	20221021	82.00	1638	-22.22	20230905	1000	27.40	20230726	15100	-91.56	20230206	1000	27.40	20230726	4.45	N	293580	500	478 억	797942	N	N	0	N	N
42	20231024	161001	57	100.00	KOSDAQ	금융	N	N	N	N	N	1261	10	2	0.80	741771830	593444	55.61	1252	1294	1218	1626	876	1251	1249.54	0.79	43719	1380	1315	1283	1218	1186	1299	1202	479	375	500	800	1	1	95770000	1208	14.49	1.27	12	0.62	87.00	996.00	1638	20230905	-23.02	700	20221021	80.14	1638	-23.02	20230905	1000	26.10	20230726	15100	-91.65	20230206	1000	26.10	20230726	4.33	N	293580	500	478 억	754418	N	N	0	N	N
43	20231024	151017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1270	19	2	1.52	642573120	515070	48.27	1252	1294	1218	1626	876	1251	1247.55	0.79	25053	1380	1315	1283	1218	1186	1299	1202	479	375	500	800	1	1	95770000	1216	14.60	1.28	12	0.54	87.00	996.00	1638	20230905	-22.47	700	20221021	81.43	1638	-22.47	20230905	1000	27.00	20230726	15100	-91.59	20230206	1000	27.00	20230726	4.33	N	293580	500	478 억	754418	N	N	0	N	N
44	20231024	141000	57	100.00	KOSDAQ	금융	N	N	N	N	N	1272	21	2	1.68	599828462	481428	45.12	1252	1294	1218	1626	876	1251	1245.94	0.79	27557	1380	1315	1283	1218	1186	1299	1202	479	375	500	800	1	1	95770000	1218	14.62	1.28	12	0.50	87.00	996.00	1638	20230905	-22.34	700	20221021	81.71	1638	-22.34	20230905	1000	27.20	20230726	15100	-91.58	20230206	1000	27.20	20230726	4.33	N	293580	500	478 억	754418	N	N	0	N	N
45	20231024	131004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1245	-6	5	-0.48	534390726	429357	40.24	1252	1294	1218	1626	876	1251	1244.63	0.79	14692	1380	1315	1283	1218	1186	1299	1202	479	375	500	800	1	1	95770000	1192	14.31	1.25	12	0.45	87.00	996.00	1638	20230905	-23.99	700	20221021	77.86	1638	-23.99	20230905	1000	24.50	20230726	15100	-91.75	20230206	1000	24.50	20230726	4.33	N	293580	500	478 억	754418	N	N	0	N	N
46	20231024	121016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1234	-17	5	-1.36	488064040	392111	36.75	1252	1294	1218	1626	876	1251	1244.71	0.79	24518	1380	1315	1283	1218	1186	1299	1202	479	375	500	800	1	1	95770000	1182	14.18	1.24	12	0.41	87.00	996.00	1638	20230905	-24.66	700	20221021	76.29	1638	-24.66	20230905	1000	23.40	20230726	15100	-91.83	20230206	1000	23.40	20230726	4.33	N	293580	500	478 억	754418	N	N	0	N	N
47	20231024	111012	57	100.00	KOSDAQ	금융	N	N	N	N	N	1229	-22	5	-1.76	442911305	355552	33.32	1252	1294	1218	1626	876	1251	1245.70	0.79	26949	1380	1315	1283	1218	1186	1299	1202	479	375	500	800	1	1	95770000	1177	14.13	1.23	12	0.37	87.00	996.00	1638	20230905	-24.97	700	20221021	75.57	1638	-24.97	20230905	1000	22.90	20230726	15100	-91.86	20230206	1000	22.90	20230726	4.33	N	293580	500	478 억	754418	N	N	0	N	N
48	20231024	101002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1255	4	2	0.32	189132677	148975	13.96	1252	1294	1252	1626	876	1251	1269.56	0.79	-15874	1380	1315	1283	1218	1186	1299	1202	479	375	500	800	1	1	95770000	1202	14.43	1.26	12	0.16	87.00	996.00	1638	20230905	-23.38	700	20221021	79.29	1638	-23.38	20230905	1000	25.50	20230726	15100	-91.69	20230206	1000	25.50	20230726	4.33	N	293580	500	478 억	754418	N	N	0	N	N
49	20231024	091010	57	100.00	KOSDAQ	금융	N	N	N	N	N	1263	12	2	0.96	31269972	24673	2.31	1252	1274	1252	1626	876	1251	1267.38	0.79	5528	1380	1315	1283	1218	1186	1299	1202	479	375	500	800	1	1	95770000	1210	14.52	1.27	12	0.03	87.00	996.00	1638	20230905	-22.89	700	20221021	80.43	1638	-22.89	20230905	1000	26.30	20230726	15100	-91.64	20230206	1000	26.30	20230726	4.33	N	293580	500	478 억	754418	N	N	0	N	N
50	20231023	160954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1251	-43	5	-3.32	1363987433	1060345	87.45	1301	1348	1251	1682	906	1294	1286.40	0.95	-153444	1393	1343	1269	1219	1145	1368	1244	479	388	500	820	1	1	95770000	1198	14.38	1.26	12	1.11	87.00	996.00	1638	20230905	-23.63	700	20221021	78.71	1638	-23.63	20230905	1000	25.10	20230726	15100	-91.72	20230206	1000	25.10	20230726	4.35	N	293580	500	478 억	910166	N	N	0	N	N
51	20231023	151000	57	100.00	KOSDAQ	금융	N	N	N	N	N	1261	-33	5	-2.55	1301680296	1010640	83.35	1301	1348	1254	1682	906	1294	1287.98	0.95	-152843	1393	1343	1269	1219	1145	1368	1244	479	388	500	820	1	1	95770000	1208	14.49	1.27	12	1.06	87.00	996.00	1638	20230905	-23.02	700	20221021	80.14	1638	-23.02	20230905	1000	26.10	20230726	15100	-91.65	20230206	1000	26.10	20230726	4.35	N	293580	500	478 억	910166	N	N	0	N	N
52	20231023	140959	57	100.00	KOSDAQ	금융	N	N	N	N	N	1259	-35	5	-2.70	1165869195	903213	74.49	1301	1348	1254	1682	906	1294	1290.80	0.95	-156677	1393	1343	1269	1219	1145	1368	1244	479	388	500	820	1	1	95770000	1206	14.47	1.26	12	0.94	87.00	996.00	1638	20230905	-23.14	700	20221021	79.86	1638	-23.14	20230905	1000	25.90	20230726	15100	-91.66	20230206	1000	25.90	20230726	4.35	N	293580	500	478 억	910166	N	N	0	N	N
53	20231023	131005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1259	-35	5	-2.70	1106520166	856235	70.62	1301	1348	1254	1682	906	1294	1292.31	0.95	-145806	1393	1343	1269	1219	1145	1368	1244	479	388	500	820	1	1	95770000	1206	14.47	1.26	12	0.89	87.00	996.00	1638	20230905	-23.14	700	20221021	79.86	1638	-23.14	20230905	1000	25.90	20230726	15100	-91.66	20230206	1000	25.90	20230726	4.35	N	293580	500	478 억	910166	N	N	0	N	N
54	20231023	120955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1271	-23	5	-1.78	1008594811	778491	64.20	1301	1348	1254	1682	906	1294	1295.58	0.95	-115195	1393	1343	1269	1219	1145	1368	1244	479	388	500	820	1	1	95770000	1217	14.61	1.28	12	0.81	87.00	996.00	1638	20230905	-22.41	700	20221021	81.57	1638	-22.41	20230905	1000	27.10	20230726	15100	-91.58	20230206	1000	27.10	20230726	4.35	N	293580	500	478 억	910166	N	N	0	N	N
55	20231023	110952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1282	-12	5	-0.93	793192974	608769	50.21	1301	1348	1271	1682	906	1294	1302.95	0.95	-81936	1393	1343	1269	1219	1145	1368	1244	479	388	500	820	1	1	95770000	1228	14.74	1.29	12	0.64	87.00	996.00	1638	20230905	-21.73	700	20221021	83.14	1638	-21.73	20230905	1000	28.20	20230726	15100	-91.51	20230206	1000	28.20	20230726	4.35	N	293580	500	478 억	910166	N	N	0	N	N
56	20231023	100945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1288	-6	5	-0.46	683888582	523698	43.19	1301	1348	1271	1682	906	1294	1305.88	0.95	-53633	1393	1343	1269	1219	1145	1368	1244	479	388	500	820	1	1	95770000	1234	14.80	1.29	12	0.55	87.00	996.00	1638	20230905	-21.37	700	20221021	84.00	1638	-21.37	20230905	1000	28.80	20230726	15100	-91.47	20230206	1000	28.80	20230726	4.35	N	293580	500	478 억	910166	N	N	0	N	N
57	20231023	091005	57	100.00	KOSDAQ	금융	N	N	N	N	N	1310	16	2	1.24	400185248	305441	25.19	1301	1348	1271	1682	906	1294	1310.19	0.95	-54908	1393	1343	1269	1219	1145	1368	1244	479	388	500	820	1	1	95770000	1255	15.06	1.32	12	0.32	87.00	996.00	1638	20230905	-20.02	700	20221021	87.14	1638	-20.02	20230905	1000	31.00	20230726	15100	-91.32	20230206	1000	31.00	20230726	4.35	N	293580	500	478 억	910166	N	N	0	N	N
58	20231020	160950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1294	75	2	6.15	1528150810	1198813	298.73	1214	1319	1195	1584	854	1219	1274.71	1.01	-58807	1267	1242	1216	1191	1165	1255	1204	479	365	500	780	1	1	95770000	1239	14.87	1.30	12	1.25	87.00	996.00	1638	20230905	-21.00	698	20221018	85.39	1638	-21.00	20230905	1000	29.40	20230726	15100	-91.43	20230206	1000	29.40	20230726	4.55	N	293580	500	478 억	969225	N	N	3640	N	N
59	20231020	150949	57	100.00	KOSDAQ	금융	N	N	N	N	N	1313	94	2	7.71	1439726389	1130580	281.72	1214	1319	1195	1584	854	1219	1273.44	1.01	-68683	1267	1242	1216	1191	1165	1255	1204	479	365	500	780	1	1	95770000	1257	15.09	1.32	12	1.18	87.00	996.00	1638	20230905	-19.84	698	20221018	88.11	1638	-19.84	20230905	1000	31.30	20230726	15100	-91.30	20230206	1000	31.30	20230726	4.55	N	293580	500	478 억	969225	N	N	3640	N	N
60	20231020	141000	57	100.00	KOSDAQ	금융	N	N	N	N	N	1295	76	2	6.23	1043232562	826440	205.94	1214	1304	1195	1584	854	1219	1262.32	1.01	-25009	1267	1242	1216	1191	1165	1255	1204	479	365	500	780	1	1	95770000	1240	14.89	1.30	12	0.86	87.00	996.00	1638	20230905	-20.94	698	20221018	85.53	1638	-20.94	20230905	1000	29.50	20230726	15100	-91.42	20230206	1000	29.50	20230726	4.55	N	293580	500	478 억	969225	N	N	3640	N	N
61	20231020	130932	57	100.00	KOSDAQ	금융	N	N	N	N	N	1290	71	2	5.82	901400408	716442	178.53	1214	1304	1195	1584	854	1219	1258.16	1.01	-44562	1267	1242	1216	1191	1165	1255	1204	479	365	500	780	1	1	95770000	1235	14.83	1.30	12	0.75	87.00	996.00	1638	20230905	-21.25	698	20221018	84.81	1638	-21.25	20230905	1000	29.00	20230726	15100	-91.46	20230206	1000	29.00	20230726	4.55	N	293580	500	478 억	969225	N	N	3640	N	N
62	20231020	120943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1247	28	2	2.30	374868661	305993	76.25	1214	1259	1195	1584	854	1219	1225.09	1.01	-54539	1267	1242	1216	1191	1165	1255	1204	479	365	500	780	1	1	95770000	1194	14.33	1.25	12	0.32	87.00	996.00	1638	20230905	-23.87	698	20221018	78.65	1638	-23.87	20230905	1000	24.70	20230726	15100	-91.74	20230206	1000	24.70	20230726	4.55	N	293580	500	478 억	969225	N	N	3640	N	N
63	20231020	110954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1230	11	2	0.90	193938199	160410	39.97	1214	1233	1195	1584	854	1219	1209.02	1.01	-41761	1267	1242	1216	1191	1165	1255	1204	479	365	500	780	1	1	95770000	1178	14.14	1.23	12	0.17	87.00	996.00	1638	20230905	-24.91	698	20221018	76.22	1638	-24.91	20230905	1000	23.00	20230726	15100	-91.85	20230206	1000	23.00	20230726	4.55	N	293580	500	478 억	969225	N	N	3640	N	N
64	20231020	100944	57	100.00	KOSDAQ	금융	N	N	N	N	N	1215	-4	5	-0.33	140881882	116864	29.12	1214	1225	1195	1584	854	1219	1205.52	1.01	-43676	1267	1242	1216	1191	1165	1255	1204	479	365	500	780	1	1	95770000	1164	13.97	1.22	12	0.12	87.00	996.00	1638	20230905	-25.82	698	20221018	74.07	1638	-25.82	20230905	1000	21.50	20230726	15100	-91.95	20230206	1000	21.50	20230726	4.55	N	293580	500	478 억	969225	N	N	3640	N	N
65	20231020	090943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1206	-13	5	-1.07	68187056	56472	14.07	1214	1225	1198	1584	854	1219	1207.45	1.01	-23963	1267	1242	1216	1191	1165	1255	1204	479	365	500	780	1	1	95770000	1155	13.86	1.21	12	0.06	87.00	996.00	1638	20230905	-26.37	698	20221018	72.78	1638	-26.37	20230905	1000	20.60	20230726	15100	-92.01	20230206	1000	20.60	20230726	4.55	N	293580	500	478 억	969225	N	N	3640	N	N
66	20231019	160941	57	100.00	KOSDAQ	금융	N	N	N	N	N	1219	3	2	0.25	476354986	391283	115.81	1198	1241	1190	1580	852	1216	1217.42	0.99	17964	1241	1228	1212	1199	1183	1235	1206	479	364	500	770	1	1	95770000	1167	14.01	1.22	12	0.41	87.00	996.00	1638	20230905	-25.58	692	20221017	76.16	1638	-25.58	20230905	1000	21.90	20230726	15100	-91.93	20230206	1000	21.90	20230726	4.52	N	293580	500	478 억	948574	N	N	3640	N	N
67	20231019	150931	57	100.00	KOSDAQ	금융	N	N	N	N	N	1224	8	2	0.66	401059968	329273	97.46	1198	1241	1190	1580	852	1216	1218.02	0.99	18543	1241	1228	1212	1199	1183	1235	1206	479	364	500	770	1	1	95770000	1172	14.07	1.23	12	0.34	87.00	996.00	1638	20230905	-25.27	692	20221017	76.88	1638	-25.27	20230905	1000	22.40	20230726	15100	-91.89	20230206	1000	22.40	20230726	4.52	N	293580	500	478 억	948574	N	N	0	N	N
68	20231019	140946	57	100.00	KOSDAQ	금융	N	N	N	N	N	1223	7	2	0.58	338965939	278240	82.35	1198	1241	1190	1580	852	1216	1218.25	0.99	20192	1241	1228	1212	1199	1183	1235	1206	479	364	500	770	1	1	95770000	1171	14.06	1.23	12	0.29	87.00	996.00	1638	20230905	-25.34	692	20221017	76.73	1638	-25.34	20230905	1000	22.30	20230726	15100	-91.90	20230206	1000	22.30	20230726	4.52	N	293580	500	478 억	948574	N	N	0	N	N
69	20231019	130936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1219	3	2	0.25	258340043	211858	62.70	1198	1241	1190	1580	852	1216	1219.40	0.99	4768	1241	1228	1212	1199	1183	1235	1206	479	364	500	770	1	1	95770000	1167	14.01	1.22	12	0.22	87.00	996.00	1638	20230905	-25.58	692	20221017	76.16	1638	-25.58	20230905	1000	21.90	20230726	15100	-91.93	20230206	1000	21.90	20230726	4.52	N	293580	500	478 억	948574	N	N	0	N	N
70	20231019	120943	57	100.00	KOSDAQ	금융	N	N	N	N	N	1215	-1	5	-0.08	244997305	200886	59.46	1198	1241	1190	1580	852	1216	1219.58	0.99	3017	1241	1228	1212	1199	1183	1235	1206	479	364	500	770	1	1	95770000	1164	13.97	1.22	12	0.21	87.00	996.00	1638	20230905	-25.82	692	20221017	75.58	1638	-25.82	20230905	1000	21.50	20230726	15100	-91.95	20230206	1000	21.50	20230726	4.52	N	293580	500	478 억	948574	N	N	0	N	N
71	20231019	110936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1221	5	2	0.41	216436823	177456	52.52	1198	1241	1190	1580	852	1216	1219.66	0.99	-4902	1241	1228	1212	1199	1183	1235	1206	479	364	500	770	1	1	95770000	1169	14.03	1.23	12	0.19	87.00	996.00	1638	20230905	-25.46	692	20221017	76.45	1638	-25.46	20230905	1000	22.10	20230726	15100	-91.91	20230206	1000	22.10	20230726	4.52	N	293580	500	478 억	948574	N	N	0	N	N
72	20231019	100932	57	100.00	KOSDAQ	금융	N	N	N	N	N	1230	14	2	1.15	144710504	118742	35.14	1198	1241	1190	1580	852	1216	1218.70	0.99	-9035	1241	1228	1212	1199	1183	1235	1206	479	364	500	770	1	1	95770000	1178	14.14	1.23	12	0.12	87.00	996.00	1638	20230905	-24.91	692	20221017	77.75	1638	-24.91	20230905	1000	23.00	20230726	15100	-91.85	20230206	1000	23.00	20230726	4.52	N	293580	500	478 억	948574	N	N	0	N	N
73	20231019	090941	57	100.00	KOSDAQ	금융	N	N	N	N	N	1198	-18	5	-1.48	34447217	28752	8.51	1198	1207	1190	1580	852	1216	1198.08	0.99	-8947	1241	1228	1212	1199	1183	1235	1206	479	364	500	770	1	1	95770000	1147	13.77	1.20	12	0.03	87.00	996.00	1638	20230905	-26.86	692	20221017	73.12	1638	-26.86	20230905	1000	19.80	20230726	15100	-92.07	20230206	1000	19.80	20230726	4.52	N	293580	500	478 억	948574	N	N	0	N	N
74	20231018	160945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1216	11	2	0.91	403082898	332473	74.38	1205	1225	1196	1566	844	1205	1212.38	1.00	-10548	1243	1223	1197	1177	1151	1234	1188	479	361	500	770	1	1	95770000	1165	13.98	1.22	12	0.35	87.00	996.00	1638	20230905	-25.76	692	20221017	75.72	1638	-25.76	20230905	1000	21.60	20230726	15100	-91.95	20230206	1000	21.60	20230726	4.60	N	293580	500	478 억	959122	N	N	0	N	N
75	20231018	150935	57	100.00	KOSDAQ	금융	N	N	N	N	N	1216	11	2	0.91	393489252	324586	72.62	1205	1225	1196	1566	844	1205	1212.28	1.00	-10548	1243	1223	1197	1177	1151	1234	1188	479	361	500	770	1	1	95770000	1165	13.98	1.22	12	0.34	87.00	996.00	1638	20230905	-25.76	692	20221017	75.72	1638	-25.76	20230905	1000	21.60	20230726	15100	-91.95	20230206	1000	21.60	20230726	4.60	N	293580	500	478 억	959122	N	N	0	N	N
76	20231018	140922	57	100.00	KOSDAQ	금융	N	N	N	N	N	1220	15	2	1.24	367770610	303356	67.87	1205	1225	1196	1566	844	1205	1212.34	1.00	-13175	1243	1223	1197	1177	1151	1234	1188	479	361	500	770	1	1	95770000	1168	14.02	1.22	12	0.32	87.00	996.00	1638	20230905	-25.52	692	20221017	76.30	1638	-25.52	20230905	1000	22.00	20230726	15100	-91.92	20230206	1000	22.00	20230726	4.60	N	293580	500	478 억	959122	N	N	0	N	N
77	20231018	130918	57	100.00	KOSDAQ	금융	N	N	N	N	N	1218	13	2	1.08	349561386	288402	64.52	1205	1225	1196	1566	844	1205	1212.06	1.00	-15590	1243	1223	1197	1177	1151	1234	1188	479	361	500	770	1	1	95770000	1166	14.00	1.22	12	0.30	87.00	996.00	1638	20230905	-25.64	692	20221017	76.01	1638	-25.64	20230905	1000	21.80	20230726	15100	-91.93	20230206	1000	21.80	20230726	4.60	N	293580	500	478 억	959122	N	N	0	N	N
78	20231018	120936	57	100.00	KOSDAQ	금융	N	N	N	N	N	1218	13	2	1.08	245908207	202675	45.34	1205	1225	1196	1566	844	1205	1213.31	1.00	-1767	1243	1223	1197	1177	1151	1234	1188	479	361	500	770	1	1	95770000	1166	14.00	1.22	12	0.21	87.00	996.00	1638	20230905	-25.64	692	20221017	76.01	1638	-25.64	20230905	1000	21.80	20230726	15100	-91.93	20230206	1000	21.80	20230726	4.60	N	293580	500	478 억	959122	N	N	0	N	N
79	20231018	110928	57	100.00	KOSDAQ	금융	N	N	N	N	N	1221	16	2	1.33	200212518	165061	36.93	1205	1225	1196	1566	844	1205	1212.96	1.00	1994	1243	1223	1197	1177	1151	1234	1188	479	361	500	770	1	1	95770000	1169	14.03	1.23	12	0.17	87.00	996.00	1638	20230905	-25.46	692	20221017	76.45	1638	-25.46	20230905	1000	22.10	20230726	15100	-91.91	20230206	1000	22.10	20230726	4.60	N	293580	500	478 억	959122	N	N	0	N	N
80	20231018	100940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1211	6	2	0.50	152277540	125768	28.14	1205	1225	1196	1566	844	1205	1210.78	1.00	-8001	1243	1223	1197	1177	1151	1234	1188	479	361	500	770	1	1	95770000	1160	13.92	1.22	12	0.13	87.00	996.00	1638	20230905	-26.07	692	20221017	75.00	1638	-26.07	20230905	1000	21.10	20230726	15100	-91.98	20230206	1000	21.10	20230726	4.60	N	293580	500	478 억	959122	N	N	0	N	N
81	20231018	090924	57	100.00	KOSDAQ	금융	N	N	N	N	N	1211	6	2	0.50	27880367	23135	5.18	1205	1215	1196	1566	844	1205	1205.12	1.00	4430	1243	1223	1197	1177	1151	1234	1188	479	361	500	770	1	1	95770000	1160	13.92	1.22	12	0.02	87.00	996.00	1638	20230905	-26.07	692	20221017	75.00	1638	-26.07	20230905	1000	21.10	20230726	15100	-91.98	20230206	1000	21.10	20230726	4.60	N	293580	500	478 억	959122	N	N	0	N	N
82	20231017	160926	57	100.00	KOSDAQ	금융	N	N	N	N	N	1205	34	2	2.90	535278638	445914	76.89	1179	1217	1171	1522	820	1171	1200.41	0.98	13821	1219	1194	1168	1143	1117	1207	1156	479	351	500	740	1	1	95770000	1154	13.85	1.21	12	0.47	87.00	996.00	1638	20230905	-26.43	655	20221013	83.97	1638	-26.43	20230905	1000	20.50	20230726	15100	-92.02	20230206	1000	20.50	20230726	4.57	N	293580	500	478 억	940659	N	N	0	N	N
83	20231017	150935	57	100.00	KOSDAQ	금융	N	N	N	N	N	1205	34	2	2.90	508430470	423668	73.05	1179	1217	1171	1522	820	1171	1200.07	0.98	7152	1219	1194	1168	1143	1117	1207	1156	479	351	500	740	1	1	95770000	1154	13.85	1.21	12	0.44	87.00	996.00	1638	20230905	-26.43	655	20221013	83.97	1638	-26.43	20230905	1000	20.50	20230726	15100	-92.02	20230206	1000	20.50	20230726	4.57	N	293580	500	478 억	940659	N	N	0	N	N
84	20231017	140937	57	100.00	KOSDAQ	금융	N	N	N	N	N	1207	36	2	3.07	492552199	410443	70.77	1179	1217	1171	1522	820	1171	1200.06	0.98	5665	1219	1194	1168	1143	1117	1207	1156	479	351	500	740	1	1	95770000	1156	13.87	1.21	12	0.43	87.00	996.00	1638	20230905	-26.31	655	20221013	84.27	1638	-26.31	20230905	1000	20.70	20230726	15100	-92.01	20230206	1000	20.70	20230726	4.57	N	293580	500	478 억	940659	N	N	0	N	N
85	20231017	130929	57	100.00	KOSDAQ	금융	N	N	N	N	N	1205	34	2	2.90	466360826	388732	67.03	1179	1217	1171	1522	820	1171	1199.70	0.98	5242	1219	1194	1168	1143	1117	1207	1156	479	351	500	740	1	1	95770000	1154	13.85	1.21	12	0.41	87.00	996.00	1638	20230905	-26.43	655	20221013	83.97	1638	-26.43	20230905	1000	20.50	20230726	15100	-92.02	20230206	1000	20.50	20230726	4.57	N	293580	500	478 억	940659	N	N	0	N	N
86	20231017	120932	57	100.00	KOSDAQ	금융	N	N	N	N	N	1194	23	2	1.96	405942331	338426	58.36	1179	1217	1171	1522	820	1171	1199.51	0.98	6454	1219	1194	1168	1143	1117	1207	1156	479	351	500	740	1	1	95770000	1143	13.72	1.20	12	0.35	87.00	996.00	1638	20230905	-27.11	655	20221013	82.29	1638	-27.11	20230905	1000	19.40	20230726	15100	-92.09	20230206	1000	19.40	20230726	4.57	N	293580	500	478 억	940659	N	N	0	N	N
87	20231017	110922	57	100.00	KOSDAQ	금융	N	N	N	N	N	1209	38	2	3.25	284432920	237257	40.91	1179	1217	1171	1522	820	1171	1198.85	0.98	20275	1219	1194	1168	1143	1117	1207	1156	479	351	500	740	1	1	95770000	1158	13.90	1.21	12	0.25	87.00	996.00	1638	20230905	-26.19	655	20221013	84.58	1638	-26.19	20230905	1000	20.90	20230726	15100	-91.99	20230206	1000	20.90	20230726	4.57	N	293580	500	478 억	940659	N	N	0	N	N
88	20231017	100915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1200	29	2	2.48	172565469	144749	24.96	1179	1205	1171	1522	820	1171	1192.18	0.98	13804	1219	1194	1168	1143	1117	1207	1156	479	351	500	740	1	1	95770000	1149	13.79	1.20	12	0.15	87.00	996.00	1638	20230905	-26.74	655	20221013	83.21	1638	-26.74	20230905	1000	20.00	20230726	15100	-92.05	20230206	1000	20.00	20230726	4.57	N	293580	500	478 억	940659	N	N	0	N	N
89	20231017	090926	57	100.00	KOSDAQ	금융	N	N	N	N	N	1180	9	2	0.77	18033292	15292	2.64	1179	1183	1171	1522	820	1171	1179.32	0.98	-2598	1219	1194	1168	1143	1117	1207	1156	479	351	500	740	1	1	95770000	1130	13.56	1.18	12	0.02	87.00	996.00	1638	20230905	-27.96	655	20221013	80.15	1638	-27.96	20230905	1000	18.00	20230726	15100	-92.19	20230206	1000	18.00	20230726	4.57	N	293580	500	478 억	940659	N	N	0	N	N
90	20231016	160924	57	100.00	KOSDAQ	금융	N	N	N	N	N	1171	16	2	1.39	675617609	579626	211.93	1169	1193	1142	1501	809	1155	1165.47	1.12	-129011	1193	1173	1154	1134	1115	1164	1125	479	346	500	730	1	1	95770000	1121	13.46	1.18	12	0.61	87.00	996.00	1638	20230905	-28.51	655	20221013	78.78	1638	-28.51	20230905	1000	17.10	20230726	15100	-92.25	20230206	1000	17.10	20230726	4.52	N	293580	500	478 억	1074926	N	N	0	N	N
91	20231016	150924	57	100.00	KOSDAQ	금융	N	N	N	N	N	1163	8	2	0.69	574405644	492862	180.20	1169	1193	1142	1501	809	1155	1165.45	1.12	-118356	1193	1173	1154	1134	1115	1164	1125	479	346	500	730	1	1	95770000	1114	13.37	1.17	12	0.51	87.00	996.00	1638	20230905	-29.00	655	20221013	77.56	1638	-29.00	20230905	1000	16.30	20230726	15100	-92.30	20230206	1000	16.30	20230726	4.52	N	293580	500	478 억	1074926	N	N	0	N	N
92	20231016	140925	57	100.00	KOSDAQ	금융	N	N	N	N	N	1160	5	2	0.43	505278064	433069	158.34	1169	1193	1142	1501	809	1155	1166.74	1.12	-128780	1193	1173	1154	1134	1115	1164	1125	479	346	500	730	1	1	95770000	1111	13.33	1.16	12	0.45	87.00	996.00	1638	20230905	-29.18	655	20221013	77.10	1638	-29.18	20230905	1000	16.00	20230726	15100	-92.32	20230206	1000	16.00	20230726	4.52	N	293580	500	478 억	1074926	N	N	0	N	N
93	20231016	130919	57	100.00	KOSDAQ	금융	N	N	N	N	N	1165	10	2	0.87	437417061	374340	136.87	1169	1193	1142	1501	809	1155	1168.50	1.12	-130319	1193	1173	1154	1134	1115	1164	1125	479	346	500	730	1	1	95770000	1116	13.39	1.17	12	0.39	87.00	996.00	1638	20230905	-28.88	655	20221013	77.86	1638	-28.88	20230905	1000	16.50	20230726	15100	-92.28	20230206	1000	16.50	20230726	4.52	N	293580	500	478 억	1074926	N	N	0	N	N
94	20231016	120920	57	100.00	KOSDAQ	금융	N	N	N	N	N	1146	-9	5	-0.78	404085737	345460	126.31	1169	1193	1142	1501	809	1155	1169.70	1.12	-127595	1193	1173	1154	1134	1115	1164	1125	479	346	500	730	1	1	95770000	1098	13.17	1.15	12	0.36	87.00	996.00	1638	20230905	-30.04	655	20221013	74.96	1638	-30.04	20230905	1000	14.60	20230726	15100	-92.41	20230206	1000	14.60	20230726	4.52	N	293580	500	478 억	1074926	N	N	0	N	N
95	20231016	110914	57	100.00	KOSDAQ	금융	N	N	N	N	N	1171	16	2	1.39	363286114	310211	113.42	1169	1193	1142	1501	809	1155	1171.09	1.12	-121755	1193	1173	1154	1134	1115	1164	1125	479	346	500	730	1	1	95770000	1121	13.46	1.18	12	0.32	87.00	996.00	1638	20230905	-28.51	655	20221013	78.78	1638	-28.51	20230905	1000	17.10	20230726	15100	-92.25	20230206	1000	17.10	20230726	4.52	N	293580	500	478 억	1074926	N	N	0	N	N
96	20231016	100909	57	100.00	KOSDAQ	금융	N	N	N	N	N	1185	30	2	2.60	262913375	225090	82.30	1169	1190	1142	1501	809	1155	1168.04	1.12	-78243	1193	1173	1154	1134	1115	1164	1125	479	346	500	730	1	1	95770000	1135	13.62	1.19	12	0.24	87.00	996.00	1638	20230905	-27.66	655	20221013	80.92	1638	-27.66	20230905	1000	18.50	20230726	15100	-92.15	20230206	1000	18.50	20230726	4.52	N	293580	500	478 억	1074926	N	N	0	N	N
97	20231016	090910	57	100.00	KOSDAQ	금융	N	N	N	N	N	1155	0	3	0.00	48314528	41856	15.30	1169	1169	1143	1501	809	1155	1154.30	1.12	-10918	1193	1173	1154	1134	1115	1164	1125	479	346	500	730	1	1	95770000	1106	13.28	1.16	12	0.04	87.00	996.00	1638	20230905	-29.49	655	20221013	76.34	1638	-29.49	20230905	1000	15.50	20230726	15100	-92.35	20230206	1000	15.50	20230726	4.52	N	293580	500	478 억	1074926	N	N	0	N	N
98	20231012	160940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1175	55	2	4.91	532884186	457929	129.71	1127	1184	1127	1456	784	1120	1163.67	1.33	-79662	1156	1138	1115	1097	1074	1147	1106	479	336	500	710	1	1	95770000	1125	13.51	1.18	12	0.48	87.00	996.00	1638	20230905	-28.27	655	20221013	79.39	1638	-28.27	20230905	1000	17.50	20230726	15100	-92.22	20230206	1000	17.50	20230726	4.56	N	293580	500	478 억	1269799	N	N	0	N	N
99	20231012	150917	57	100.00	KOSDAQ	금융	N	N	N	N	N	1175	55	2	4.91	524351392	450662	127.66	1127	1184	1127	1456	784	1120	1163.51	1.33	-79864	1156	1138	1115	1097	1074	1147	1106	479	336	500	710	1	1	95770000	1125	13.51	1.18	12	0.47	87.00	996.00	1638	20230905	-28.27	655	20221013	79.39	1638	-28.27	20230905	1000	17.50	20230726	15100	-92.22	20230206	1000	17.50	20230726	4.56	N	293580	500	478 억	1269799	N	N	0	N	N
100	20231012	140919	57	100.00	KOSDAQ	금융	N	N	N	N	N	1163	43	2	3.84	454925537	391121	110.79	1127	1184	1127	1456	784	1120	1163.13	1.33	-74023	1156	1138	1115	1097	1074	1147	1106	479	336	500	710	1	1	95770000	1114	13.37	1.17	12	0.41	87.00	996.00	1638	20230905	-29.00	655	20221013	77.56	1638	-29.00	20230905	1000	16.30	20230726	15100	-92.30	20230206	1000	16.30	20230726	4.56	N	293580	500	478 억	1269799	N	N	0	N	N
101	20231012	130919	57	100.00	KOSDAQ	금융	N	N	N	N	N	1173	53	2	4.73	426651984	366902	103.93	1127	1184	1127	1456	784	1120	1162.85	1.33	-74031	1156	1138	1115	1097	1074	1147	1106	479	336	500	710	1	1	95770000	1123	13.48	1.18	12	0.38	87.00	996.00	1638	20230905	-28.39	655	20221013	79.08	1638	-28.39	20230905	1000	17.30	20230726	15100	-92.23	20230206	1000	17.30	20230726	4.56	N	293580	500	478 억	1269799	N	N	0	N	N
102	20231012	120929	57	100.00	KOSDAQ	금융	N	N	N	N	N	1173	53	2	4.73	393542348	338648	95.93	1127	1184	1127	1456	784	1120	1162.10	1.33	-65646	1156	1138	1115	1097	1074	1147	1106	479	336	500	710	1	1	95770000	1123	13.48	1.18	12	0.35	87.00	996.00	1638	20230905	-28.39	655	20221013	79.08	1638	-28.39	20230905	1000	17.30	20230726	15100	-92.23	20230206	1000	17.30	20230726	4.56	N	293580	500	478 억	1269799	N	N	0	N	N
103	20231012	110928	57	100.00	KOSDAQ	금융	N	N	N	N	N	1169	49	2	4.38	319467702	275766	78.11	1127	1177	1127	1456	784	1120	1158.47	1.33	-72289	1156	1138	1115	1097	1074	1147	1106	479	336	500	710	1	1	95770000	1120	13.44	1.17	12	0.29	87.00	996.00	1638	20230905	-28.63	655	20221013	78.47	1638	-28.63	20230905	1000	16.90	20230726	15100	-92.26	20230206	1000	16.90	20230726	4.56	N	293580	500	478 억	1269799	N	N	0	N	N
104	20231012	100921	57	100.00	KOSDAQ	금융	N	N	N	N	N	1160	40	2	3.57	262029660	226564	64.18	1127	1177	1127	1456	784	1120	1156.54	1.33	-73168	1156	1138	1115	1097	1074	1147	1106	479	336	500	710	1	1	95770000	1111	13.33	1.16	12	0.24	87.00	996.00	1638	20230905	-29.18	655	20221013	77.10	1638	-29.18	20230905	1000	16.00	20230726	15100	-92.32	20230206	1000	16.00	20230726	4.56	N	293580	500	478 억	1269799	N	N	0	N	N
105	20231012	090927	57	100.00	KOSDAQ	금융	N	N	N	N	N	1146	26	2	2.32	83841278	73359	20.78	1127	1151	1127	1456	784	1120	1142.89	1.33	-36270	1156	1138	1115	1097	1074	1147	1106	479	336	500	710	1	1	95770000	1098	13.17	1.15	12	0.08	87.00	996.00	1638	20230905	-30.04	655	20221013	74.96	1638	-30.04	20230905	1000	14.60	20230726	15100	-92.41	20230206	1000	14.60	20230726	4.56	N	293580	500	478 억	1269799	N	N	0	N	N
106	20231011	160916	57	100.00	KOSDAQ	금융	N	N	N	N	N	1120	28	2	2.56	394460182	352323	83.86	1092	1133	1092	1419	765	1092	1119.60	1.20	115782	1149	1120	1101	1072	1053	1111	1063	479	327	500	690	1	1	95770000	1073	12.87	1.12	12	0.37	87.00	996.00	1638	20230905	-31.62	655	20221013	70.99	1638	-31.62	20230905	1000	12.00	20230726	15100	-92.58	20230206	1000	12.00	20230726	4.58	N	293580	500	478 억	1154017	N	N	0	N	N
107	20231011	150922	57	100.00	KOSDAQ	금융	N	N	N	N	N	1119	27	2	2.47	358680589	320335	76.25	1092	1133	1092	1419	765	1092	1119.70	1.20	118188	1149	1120	1101	1072	1053	1111	1063	479	327	500	690	1	1	95770000	1072	12.86	1.12	12	0.33	87.00	996.00	1638	20230905	-31.68	655	20221013	70.84	1638	-31.68	20230905	1000	11.90	20230726	15100	-92.59	20230206	1000	11.90	20230726	4.58	N	293580	500	478 억	1154017	N	N	0	N	N
108	20231011	140924	57	100.00	KOSDAQ	금융	N	N	N	N	N	1117	25	2	2.29	274329207	244819	58.27	1092	1133	1092	1419	765	1092	1120.54	1.20	104268	1149	1120	1101	1072	1053	1111	1063	479	327	500	690	1	1	95770000	1070	12.84	1.12	12	0.26	87.00	996.00	1638	20230905	-31.81	655	20221013	70.53	1638	-31.81	20230905	1000	11.70	20230726	15100	-92.60	20230206	1000	11.70	20230726	4.58	N	293580	500	478 억	1154017	N	N	0	N	N
109	20231011	130912	57	100.00	KOSDAQ	금융	N	N	N	N	N	1128	36	2	3.30	256027023	228465	54.38	1092	1133	1092	1419	765	1092	1120.64	1.20	103119	1149	1120	1101	1072	1053	1111	1063	479	327	500	690	1	1	95770000	1080	12.97	1.13	12	0.24	87.00	996.00	1638	20230905	-31.14	655	20221013	72.21	1638	-31.14	20230905	1000	12.80	20230726	15100	-92.53	20230206	1000	12.80	20230726	4.58	N	293580	500	478 억	1154017	N	N	0	N	N
110	20231011	120931	57	100.00	KOSDAQ	금융	N	N	N	N	N	1121	29	2	2.66	236446057	211045	50.23	1092	1133	1092	1419	765	1092	1120.36	1.20	98182	1149	1120	1101	1072	1053	1111	1063	479	327	500	690	1	1	95770000	1074	12.89	1.13	12	0.22	87.00	996.00	1638	20230905	-31.56	655	20221013	71.15	1638	-31.56	20230905	1000	12.10	20230726	15100	-92.58	20230206	1000	12.10	20230726	4.58	N	293580	500	478 억	1154017	N	N	0	N	N
111	20231011	110925	57	100.00	KOSDAQ	금융	N	N	N	N	N	1121	29	2	2.66	207854511	185616	44.18	1092	1133	1092	1419	765	1092	1119.81	1.20	91737	1149	1120	1101	1072	1053	1111	1063	479	327	500	690	1	1	95770000	1074	12.89	1.13	12	0.19	87.00	996.00	1638	20230905	-31.56	655	20221013	71.15	1638	-31.56	20230905	1000	12.10	20230726	15100	-92.58	20230206	1000	12.10	20230726	4.58	N	293580	500	478 억	1154017	N	N	0	N	N
112	20231011	100918	57	100.00	KOSDAQ	금융	N	N	N	N	N	1121	29	2	2.66	152990657	136666	32.53	1092	1133	1092	1419	765	1092	1119.45	1.20	71898	1149	1120	1101	1072	1053	1111	1063	479	327	500	690	1	1	95770000	1074	12.89	1.13	12	0.14	87.00	996.00	1638	20230905	-31.56	655	20221013	71.15	1638	-31.56	20230905	1000	12.10	20230726	15100	-92.58	20230206	1000	12.10	20230726	4.58	N	293580	500	478 억	1154017	N	N	0	N	N
113	20231011	090922	57	100.00	KOSDAQ	금융	N	N	N	N	N	1112	20	2	1.83	21246894	19315	4.60	1092	1114	1092	1419	765	1092	1100.02	1.20	-1526	1149	1120	1101	1072	1053	1111	1063	479	327	500	690	1	1	95770000	1065	12.78	1.12	12	0.02	87.00	996.00	1638	20230905	-32.11	655	20221013	69.77	1638	-32.11	20230905	1000	11.20	20230726	15100	-92.64	20230206	1000	11.20	20230726	4.58	N	293580	500	478 억	1154017	N	N	0	N	N
114	20231010	161527	57	100.00	KOSDAQ	금융	N	N	N	N	N	1092	-27	5	-2.41	451761830	408469	83.76	1130	1130	1082	1454	784	1119	1106.00	1.26	-50684	1182	1150	1118	1086	1054	1166	1102	479	335	500	710	1	1	95770000	1046	12.55	1.10	12	0.43	87.00	996.00	1638	20230905	-33.33	655	20221013	66.72	1638	-33.33	20230905	1000	9.20	20230726	15100	-92.77	20230206	1000	9.20	20230726	4.76	N	293580	500	478 억	1206572	N	N	0	N	N
115	20231010	150908	57	100.00	KOSDAQ	금융	N	N	N	N	N	1088	-31	5	-2.77	405685779	366221	75.10	1130	1130	1082	1454	784	1119	1107.76	1.26	-48034	1182	1150	1118	1086	1054	1166	1102	479	335	500	710	1	1	95770000	1042	12.51	1.09	12	0.38	87.00	996.00	1638	20230905	-33.58	655	20221013	66.11	1638	-33.58	20230905	1000	8.80	20230726	15100	-92.79	20230206	1000	8.80	20230726	4.76	N	293580	500	478 억	1206572	N	N	0	N	N
116	20231010	140915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1099	-20	5	-1.79	359759711	324063	66.45	1130	1130	1091	1454	784	1119	1110.15	1.26	-39577	1182	1150	1118	1086	1054	1166	1102	479	335	500	710	1	1	95770000	1053	12.63	1.10	12	0.34	87.00	996.00	1638	20230905	-32.91	655	20221013	67.79	1638	-32.91	20230905	1000	9.90	20230726	15100	-92.72	20230206	1000	9.90	20230726	4.76	N	293580	500	478 억	1206572	N	N	0	N	N
117	20231010	130908	57	100.00	KOSDAQ	금융	N	N	N	N	N	1104	-15	5	-1.34	304477693	273644	56.12	1130	1130	1101	1454	784	1119	1112.68	1.26	-11804	1182	1150	1118	1086	1054	1166	1102	479	335	500	710	1	1	95770000	1057	12.69	1.11	12	0.29	87.00	996.00	1638	20230905	-32.60	655	20221013	68.55	1638	-32.60	20230905	1000	10.40	20230726	15100	-92.69	20230206	1000	10.40	20230726	4.76	N	293580	500	478 억	1206572	N	N	0	N	N
118	20231010	120906	57	100.00	KOSDAQ	금융	N	N	N	N	N	1119	0	3	0.00	232141971	208341	42.72	1130	1130	1102	1454	784	1119	1114.24	1.26	20641	1182	1150	1118	1086	1054	1166	1102	479	335	500	710	1	1	95770000	1072	12.86	1.12	12	0.22	87.00	996.00	1638	20230905	-31.68	655	20221013	70.84	1638	-31.68	20230905	1000	11.90	20230726	15100	-92.59	20230206	1000	11.90	20230726	4.76	N	293580	500	478 억	1206572	N	N	0	N	N
119	20231010	110849	57	100.00	KOSDAQ	금융	N	N	N	N	N	1124	5	2	0.45	223494686	200626	41.14	1130	1130	1102	1454	784	1119	1113.99	1.26	26082	1182	1150	1118	1086	1054	1166	1102	479	335	500	710	1	1	95770000	1076	12.92	1.13	12	0.21	87.00	996.00	1638	20230905	-31.38	655	20221013	71.60	1638	-31.38	20230905	1000	12.40	20230726	15100	-92.56	20230206	1000	12.40	20230726	4.76	N	293580	500	478 억	1206572	N	N	0	N	N
120	20231010	100859	57	100.00	KOSDAQ	금융	N	N	N	N	N	1122	3	2	0.27	172294668	154696	31.72	1130	1130	1102	1454	784	1119	1113.76	1.26	1111	1182	1150	1118	1086	1054	1166	1102	479	335	500	710	1	1	95770000	1075	12.90	1.13	12	0.16	87.00	996.00	1638	20230905	-31.50	655	20221013	71.30	1638	-31.50	20230905	1000	12.20	20230726	15100	-92.57	20230206	1000	12.20	20230726	4.76	N	293580	500	478 억	1206572	N	N	0	N	N
121	20231010	090854	57	100.00	KOSDAQ	금융	N	N	N	N	N	1115	-4	5	-0.36	28103239	25285	5.19	1130	1130	1102	1454	784	1119	1111.46	1.26	-9402	1182	1150	1118	1086	1054	1166	1102	479	335	500	710	1	1	95770000	1068	12.82	1.12	12	0.03	87.00	996.00	1638	20230905	-31.93	655	20221013	70.23	1638	-31.93	20230905	1000	11.50	20230726	15100	-92.62	20230206	1000	11.50	20230726	4.76	N	293580	500	478 억	1206572	N	N	0	N	N
122	20231006	160902	57	100.00	KOSDAQ	금융	N	N	N	N	N	1119	18	2	1.63	548933697	487391	75.51	1086	1150	1086	1431	771	1101	1126.32	1.12	136156	1145	1122	1111	1088	1077	1117	1083	479	330	500	700	1	1	95770000	1072	12.86	1.12	12	0.51	87.00	996.00	1638	20230905	-31.68	651	20221004	71.89	1638	-31.68	20230905	1000	11.90	20230726	15100	-92.59	20230206	1000	11.90	20230726	4.81	N	293580	500	478 억	1070602	N	N	0	N	N
123	20231006	150848	57	100.00	KOSDAQ	금융	N	N	N	N	N	1126	25	2	2.27	492659622	437083	67.72	1086	1150	1086	1431	771	1101	1127.15	1.12	125392	1145	1122	1111	1088	1077	1117	1083	479	330	500	700	1	1	95770000	1078	12.94	1.13	12	0.46	87.00	996.00	1638	20230905	-31.26	651	20221004	72.96	1638	-31.26	20230905	1000	12.60	20230726	15100	-92.54	20230206	1000	12.60	20230726	4.81	N	293580	500	478 억	1070602	N	N	0	N	N
124	20231006	140851	57	100.00	KOSDAQ	금융	N	N	N	N	N	1129	28	2	2.54	438958004	389323	60.32	1086	1150	1086	1431	771	1101	1127.49	1.12	117145	1145	1122	1111	1088	1077	1117	1083	479	330	500	700	1	1	95770000	1081	12.98	1.13	12	0.41	87.00	996.00	1638	20230905	-31.07	651	20221004	73.43	1638	-31.07	20230905	1000	12.90	20230726	15100	-92.52	20230206	1000	12.90	20230726	4.81	N	293580	500	478 억	1070602	N	N	0	N	N
125	20231006	130840	57	100.00	KOSDAQ	금융	N	N	N	N	N	1140	39	2	3.54	355931440	315898	48.94	1086	1150	1086	1431	771	1101	1126.73	1.12	126716	1145	1122	1111	1088	1077	1117	1083	479	330	500	700	1	1	95770000	1092	13.10	1.14	12	0.33	87.00	996.00	1638	20230905	-30.40	651	20221004	75.12	1638	-30.40	20230905	1000	14.00	20230726	15100	-92.45	20230206	1000	14.00	20230726	4.81	N	293580	500	478 억	1070602	N	N	0	N	N
126	20231006	120838	57	100.00	KOSDAQ	금융	N	N	N	N	N	1142	41	2	3.72	335677014	298081	46.18	1086	1150	1086	1431	771	1101	1126.13	1.12	121990	1145	1122	1111	1088	1077	1117	1083	479	330	500	700	1	1	95770000	1094	13.13	1.15	12	0.31	87.00	996.00	1638	20230905	-30.28	651	20221004	75.42	1638	-30.28	20230905	1000	14.20	20230726	15100	-92.44	20230206	1000	14.20	20230726	4.81	N	293580	500	478 억	1070602	N	N	0	N	N
127	20231006	110831	57	100.00	KOSDAQ	금융	N	N	N	N	N	1136	35	2	3.18	309541485	275020	42.61	1086	1150	1086	1431	771	1101	1125.52	1.12	120661	1145	1122	1111	1088	1077	1117	1083	479	330	500	700	1	1	95770000	1088	13.06	1.14	12	0.29	87.00	996.00	1638	20230905	-30.65	651	20221004	74.50	1638	-30.65	20230905	1000	13.60	20230726	15100	-92.48	20230206	1000	13.60	20230726	4.81	N	293580	500	478 억	1070602	N	N	0	N	N
128	20231006	100838	57	100.00	KOSDAQ	금융	N	N	N	N	N	1142	41	2	3.72	245439994	218870	33.91	1086	1145	1086	1431	771	1101	1121.40	1.12	103320	1145	1122	1111	1088	1077	1117	1083	479	330	500	700	1	1	95770000	1094	13.13	1.15	12	0.23	87.00	996.00	1638	20230905	-30.28	651	20221004	75.42	1638	-30.28	20230905	1000	14.20	20230726	15100	-92.44	20230206	1000	14.20	20230726	4.81	N	293580	500	478 억	1070602	N	N	0	N	N
129	20231006	090830	57	100.00	KOSDAQ	금융	N	N	N	N	N	1111	10	2	0.91	58022261	52917	8.20	1086	1113	1086	1431	771	1101	1096.48	1.12	21273	1145	1122	1111	1088	1077	1117	1083	479	330	500	700	1	1	95770000	1064	12.77	1.12	12	0.06	87.00	996.00	1638	20230905	-32.17	651	20221004	70.66	1638	-32.17	20230905	1000	11.10	20230726	15100	-92.64	20230206	1000	11.10	20230726	4.81	N	293580	500	478 억	1070602	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History