KissMeData/377630/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	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231031	161232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2525	-100	5	-3.81	191989625	74791	119.75	2635	2680	2515	3410	1840	2625	2567.04	0.15	-3	2731	2677	2631	2577	2531	2705	2605	4	785	100	1570	5	1	4020000	102	1262.50	1.32	12	1.86	2.00	1910.00	6780	20221116	-62.76	2515	20231031	0.40	6130	-58.81	20230109	2515	0.40	20231031	6780	-62.76	20221116	2515	0.40	20231031	0.53	N	377630	100	4 억	6126	N	N	N	N
3	20231031	151244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2530	-95	5	-3.62	181348945	70577	113.00	2635	2680	2515	3410	1840	2625	2569.52	0.15	101	2731	2677	2631	2577	2531	2705	2605	4	785	100	1570	5	1	4020000	102	1265.00	1.32	12	1.76	2.00	1910.00	6780	20221116	-62.68	2515	20231031	0.60	6130	-58.73	20230109	2515	0.60	20231031	6780	-62.68	20221116	2515	0.60	20231031	0.53	N	377630	100	4 억	6126	N	N	N	N
4	20231031	141253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2525	-100	5	-3.81	162642070	63197	101.19	2635	2680	2515	3410	1840	2625	2573.57	0.15	275	2731	2677	2631	2577	2531	2705	2605	4	785	100	1570	5	1	4020000	102	1262.50	1.32	12	1.57	2.00	1910.00	6780	20221116	-62.76	2515	20231031	0.40	6130	-58.81	20230109	2515	0.40	20231031	6780	-62.76	20221116	2515	0.40	20231031	0.53	N	377630	100	4 억	6126	N	N	N	N
5	20231031	131242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2535	-90	5	-3.43	136268955	52778	84.50	2635	2680	2515	3410	1840	2625	2581.93	0.15	1317	2731	2677	2631	2577	2531	2705	2605	4	785	100	1570	5	1	4020000	102	1267.50	1.33	12	1.31	2.00	1910.00	6780	20221116	-62.61	2515	20231031	0.80	6130	-58.65	20230109	2515	0.80	20231031	6780	-62.61	20221116	2515	0.80	20231031	0.53	N	377630	100	4 억	6126	N	N	N	N
6	20231031	121244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2540	-85	5	-3.24	124311595	48092	77.00	2635	2680	2515	3410	1840	2625	2584.87	0.15	1342	2731	2677	2631	2577	2531	2705	2605	4	785	100	1570	5	1	4020000	102	1270.00	1.33	12	1.20	2.00	1910.00	6780	20221116	-62.54	2515	20231031	0.99	6130	-58.56	20230109	2515	0.99	20231031	6780	-62.54	20221116	2515	0.99	20231031	0.53	N	377630	100	4 억	6126	N	N	N	N
7	20231031	111314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2600	-25	5	-0.95	61987500	23751	38.03	2635	2680	2585	3410	1840	2625	2609.89	0.15	480	2731	2677	2631	2577	2531	2705	2605	4	785	100	1570	5	1	4020000	105	1300.00	1.36	12	0.59	2.00	1910.00	6780	20221116	-61.65	2515	20231017	3.38	6130	-57.59	20230109	2515	3.38	20231017	6780	-61.65	20221116	2515	3.38	20231017	0.53	N	377630	100	4 억	6126	N	N	N	N
8	20231031	101251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2595	-30	5	-1.14	34833820	13321	21.33	2635	2680	2595	3410	1840	2625	2614.96	0.15	-98	2731	2677	2631	2577	2531	2705	2605	4	785	100	1570	5	1	4020000	104	1297.50	1.36	12	0.33	2.00	1910.00	6780	20221116	-61.73	2515	20231017	3.18	6130	-57.67	20230109	2515	3.18	20231017	6780	-61.73	20221116	2515	3.18	20231017	0.53	N	377630	100	4 억	6126	N	N	N	N
9	20231031	091254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	20	2	0.76	10123310	3837	6.14	2635	2680	2625	3410	1840	2625	2638.34	0.15	-13	2731	2677	2631	2577	2531	2705	2605	4	785	100	1570	5	1	4020000	106	1322.50	1.38	12	0.10	2.00	1910.00	6780	20221116	-60.99	2515	20231017	5.17	6130	-56.85	20230109	2515	5.17	20231017	6780	-60.99	20221116	2515	5.17	20231017	0.53	N	377630	100	4 억	6126	N	N	N	N
10	20231030	161227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2625	-35	5	-1.32	163292020	62015	47.34	2615	2685	2585	3455	1865	2660	2633.11	0.14	601	2820	2740	2690	2610	2560	2715	2585	4	795	100	1590	5	1	4020000	106	1312.50	1.37	12	1.54	2.00	1910.00	6980	20221026	-62.39	2515	20231017	4.37	6130	-57.18	20230109	2515	4.37	20231017	6780	-61.28	20221116	2515	4.37	20231017	0.53	N	377630	100	4 억	5525	N	N	N	N
11	20231030	151159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2630	-30	5	-1.13	154073570	58493	44.65	2615	2685	2585	3455	1865	2660	2634.05	0.14	332	2820	2740	2690	2610	2560	2715	2585	4	795	100	1590	5	1	4020000	106	1315.00	1.38	12	1.46	2.00	1910.00	6980	20221026	-62.32	2515	20231017	4.57	6130	-57.10	20230109	2515	4.57	20231017	6780	-61.21	20221116	2515	4.57	20231017	0.53	N	377630	100	4 억	5525	N	N	N	N
12	20231030	141158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2655	-5	5	-0.19	136201285	51690	39.46	2615	2685	2585	3455	1865	2660	2634.96	0.14	479	2820	2740	2690	2610	2560	2715	2585	4	795	100	1590	5	1	4020000	107	1327.50	1.39	12	1.29	2.00	1910.00	6980	20221026	-61.96	2515	20231017	5.57	6130	-56.69	20230109	2515	5.57	20231017	6780	-60.84	20221116	2515	5.57	20231017	0.53	N	377630	100	4 억	5525	N	N	N	N
13	20231030	131201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2655	-5	5	-0.19	112410340	42688	32.59	2615	2685	2585	3455	1865	2660	2633.30	0.14	517	2820	2740	2690	2610	2560	2715	2585	4	795	100	1590	5	1	4020000	107	1327.50	1.39	12	1.06	2.00	1910.00	6980	20221026	-61.96	2515	20231017	5.57	6130	-56.69	20230109	2515	5.57	20231017	6780	-60.84	20221116	2515	5.57	20231017	0.53	N	377630	100	4 억	5525	N	N	N	N
14	20231030	121151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2660	0	3	0.00	110327725	41903	31.99	2615	2685	2585	3455	1865	2660	2632.93	0.14	414	2820	2740	2690	2610	2560	2715	2585	4	795	100	1590	5	1	4020000	107	1330.00	1.39	12	1.04	2.00	1910.00	6980	20221026	-61.89	2515	20231017	5.77	6130	-56.61	20230109	2515	5.77	20231017	6780	-60.77	20221116	2515	5.77	20231017	0.53	N	377630	100	4 억	5525	N	N	N	N
15	20231030	111153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	-10	5	-0.38	83735115	31843	24.31	2615	2685	2585	3455	1865	2660	2629.62	0.14	45	2820	2740	2690	2610	2560	2715	2585	4	795	100	1590	5	1	4020000	107	1325.00	1.39	12	0.79	2.00	1910.00	6980	20221026	-62.03	2515	20231017	5.37	6130	-56.77	20230109	2515	5.37	20231017	6780	-60.91	20221116	2515	5.37	20231017	0.53	N	377630	100	4 억	5525	N	N	N	N
16	20231030	101148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2655	-5	5	-0.19	65607845	25046	19.12	2615	2670	2585	3455	1865	2660	2619.49	0.14	171	2820	2740	2690	2610	2560	2715	2585	4	795	100	1590	5	1	4020000	107	1327.50	1.39	12	0.62	2.00	1910.00	6980	20221026	-61.96	2515	20231017	5.57	6130	-56.69	20230109	2515	5.57	20231017	6780	-60.84	20221116	2515	5.57	20231017	0.53	N	377630	100	4 억	5525	N	N	N	N
17	20231030	091149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2670	10	2	0.38	18018210	6890	5.26	2615	2670	2585	3455	1865	2660	2615.12	0.14	-54	2820	2740	2690	2610	2560	2715	2585	4	795	100	1590	5	1	4020000	107	1335.00	1.40	12	0.17	2.00	1910.00	6980	20221026	-61.75	2515	20231017	6.16	6130	-56.44	20230109	2515	6.16	20231017	6780	-60.62	20221116	2515	6.16	20231017	0.53	N	377630	100	4 억	5525	N	N	N	N
18	20231027	161051	57	100.00	KOSDAQ		금융	N	N	N	N	N	2660	-160	5	-5.67	340979170	126274	41.99	2740	2770	2640	3665	1975	2820	2700.57	0.26	-4736	3010	2915	2725	2630	2440	2962	2677	4	845	100	1690	5	1	4020000	107	1330.00	1.39	12	3.14	2.00	1910.00	7550	20221025	-64.77	2515	20231017	5.77	6130	-56.61	20230109	2515	5.77	20231017	6780	-60.77	20221116	2515	5.77	20231017	0.52	N	377630	100	4 억	10261	N	N	N	N
19	20231027	151149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	-120	5	-4.26	314368295	116284	38.67	2740	2770	2640	3665	1975	2820	2703.39	0.26	-5675	3010	2915	2725	2630	2440	2962	2677	4	845	100	1690	5	1	4020000	109	1350.00	1.41	12	2.89	2.00	1910.00	7550	20221025	-64.24	2515	20231017	7.36	6130	-55.95	20230109	2515	7.36	20231017	6780	-60.18	20221116	2515	7.36	20231017	0.52	N	377630	100	4 억	10261	N	N	N	N
20	20231027	141148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2720	-100	5	-3.55	291592345	107853	35.86	2740	2770	2640	3665	1975	2820	2703.54	0.26	-5955	3010	2915	2725	2630	2440	2962	2677	4	845	100	1690	5	1	4020000	109	1360.00	1.42	12	2.68	2.00	1910.00	7550	20221025	-63.97	2515	20231017	8.15	6130	-55.63	20230109	2515	8.15	20231017	6780	-59.88	20221116	2515	8.15	20231017	0.52	N	377630	100	4 억	10261	N	N	N	N
21	20231027	131137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	-115	5	-4.08	269084255	99560	33.11	2740	2770	2640	3665	1975	2820	2702.66	0.26	-5955	3010	2915	2725	2630	2440	2962	2677	4	845	100	1690	5	1	4020000	109	1352.50	1.42	12	2.48	2.00	1910.00	7550	20221025	-64.17	2515	20231017	7.55	6130	-55.87	20230109	2515	7.55	20231017	6780	-60.10	20221116	2515	7.55	20231017	0.52	N	377630	100	4 억	10261	N	N	N	N
22	20231027	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2710	-110	5	-3.90	251764135	93174	30.98	2740	2770	2640	3665	1975	2820	2702.00	0.26	-6086	3010	2915	2725	2630	2440	2962	2677	4	845	100	1690	5	1	4020000	109	1355.00	1.42	12	2.32	2.00	1910.00	7550	20221025	-64.11	2515	20231017	7.75	6130	-55.79	20230109	2515	7.75	20231017	6780	-60.03	20221116	2515	7.75	20231017	0.52	N	377630	100	4 억	10261	N	N	N	N
23	20231027	111156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	-135	5	-4.79	224206785	83088	27.63	2740	2770	2640	3665	1975	2820	2698.33	0.26	-6093	3010	2915	2725	2630	2440	2962	2677	4	845	100	1690	5	1	4020000	108	1342.50	1.41	12	2.07	2.00	1910.00	7550	20221025	-64.44	2515	20231017	6.76	6130	-56.20	20230109	2515	6.76	20231017	6780	-60.40	20221116	2515	6.76	20231017	0.52	N	377630	100	4 억	10261	N	N	N	N
24	20231027	101145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2715	-105	5	-3.72	192399955	71364	23.73	2740	2770	2640	3665	1975	2820	2695.93	0.26	-5684	3010	2915	2725	2630	2440	2962	2677	4	845	100	1690	5	1	4020000	109	1357.50	1.42	12	1.78	2.00	1910.00	7550	20221025	-64.04	2515	20231017	7.95	6130	-55.71	20230109	2515	7.95	20231017	6780	-59.96	20221116	2515	7.95	20231017	0.52	N	377630	100	4 억	10261	N	N	N	N
25	20231027	091150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	-85	5	-3.01	57604140	21149	7.03	2740	2770	2680	3665	1975	2820	2723.44	0.26	-1349	3010	2915	2725	2630	2440	2962	2677	4	845	100	1690	5	1	4020000	110	1367.50	1.43	12	0.53	2.00	1910.00	7550	20221025	-63.77	2515	20231017	8.75	6130	-55.38	20230109	2515	8.75	20231017	6780	-59.66	20221116	2515	8.75	20231017	0.52	N	377630	100	4 억	10261	N	N	N	N
26	20231026	161132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2820	140	2	5.22	784927595	290998	86.21	2720	2820	2535	3480	1880	2680	2694.88	0.35	-3623	3023	2851	2758	2586	2493	2805	2540	4	800	100	1600	5	1	4020000	113	1410.00	1.48	12	7.24	2.00	1910.00	7550	20221025	-62.65	2515	20231017	12.13	6130	-54.00	20230109	2515	12.13	20231017	6980	-59.60	20221026	2515	12.13	20231017	0.53	N	377630	100	4 억	13884	N	N	N	N
27	20231026	151130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2730	50	2	1.87	583805570	218930	64.86	2720	2800	2535	3480	1880	2680	2666.56	0.35	-4811	3023	2851	2758	2586	2493	2805	2540	4	800	100	1600	5	1	4020000	110	1365.00	1.43	12	5.45	2.00	1910.00	7550	20221025	-63.84	2515	20231017	8.55	6130	-55.46	20230109	2515	8.55	20231017	6980	-60.89	20221026	2515	8.55	20231017	0.53	N	377630	100	4 억	13884	N	N	N	N
28	20231026	141133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2595	-85	5	-3.17	427338250	160883	47.66	2720	2800	2535	3480	1880	2680	2656.03	0.35	-11039	3023	2851	2758	2586	2493	2805	2540	4	800	100	1600	5	1	4020000	104	1297.50	1.36	12	4.00	2.00	1910.00	7550	20221025	-65.63	2515	20231017	3.18	6130	-57.67	20230109	2515	3.18	20231017	6980	-62.82	20221026	2515	3.18	20231017	0.53	N	377630	100	4 억	13884	N	N	N	N
29	20231026	131131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2580	-100	5	-3.73	319935520	119250	35.33	2720	2800	2580	3480	1880	2680	2682.93	0.35	-10792	3023	2851	2758	2586	2493	2805	2540	4	800	100	1600	5	1	4020000	104	1290.00	1.35	12	2.97	2.00	1910.00	7550	20221025	-65.83	2515	20231017	2.58	6130	-57.91	20230109	2515	2.58	20231017	6980	-63.04	20221026	2515	2.58	20231017	0.53	N	377630	100	4 억	13884	N	N	N	N
30	20231026	121123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2605	-75	5	-2.80	298159830	110856	32.84	2720	2800	2590	3480	1880	2680	2689.71	0.35	-10855	3023	2851	2758	2586	2493	2805	2540	4	800	100	1600	5	1	4020000	105	1302.50	1.36	12	2.76	2.00	1910.00	7550	20221025	-65.50	2515	20231017	3.58	6130	-57.50	20230109	2515	3.58	20231017	6980	-62.68	20221026	2515	3.58	20231017	0.53	N	377630	100	4 억	13884	N	N	N	N
31	20231026	111139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2605	-75	5	-2.80	278920765	103476	30.65	2720	2800	2590	3480	1880	2680	2695.69	0.35	-10805	3023	2851	2758	2586	2493	2805	2540	4	800	100	1600	5	1	4020000	105	1302.50	1.36	12	2.57	2.00	1910.00	7550	20221025	-65.50	2515	20231017	3.58	6130	-57.50	20230109	2515	3.58	20231017	6980	-62.68	20221026	2515	3.58	20231017	0.53	N	377630	100	4 억	13884	N	N	N	N
32	20231026	101134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	-35	5	-1.31	238008465	87824	26.02	2720	2800	2600	3480	1880	2680	2710.46	0.35	-10715	3023	2851	2758	2586	2493	2805	2540	4	800	100	1600	5	1	4020000	106	1322.50	1.38	12	2.18	2.00	1910.00	7550	20221025	-64.97	2515	20231017	5.17	6130	-56.85	20230109	2515	5.17	20231017	6980	-62.11	20221026	2515	5.17	20231017	0.53	N	377630	100	4 억	13884	N	N	N	N
33	20231026	091132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	15	2	0.56	135538625	49078	14.54	2720	2800	2695	3480	1880	2680	2763.65	0.35	-4857	3023	2851	2758	2586	2493	2805	2540	4	800	100	1600	5	1	4020000	108	1347.50	1.41	12	1.22	2.00	1910.00	7550	20221025	-64.30	2515	20231017	7.16	6130	-56.04	20230109	2515	7.16	20231017	6980	-61.39	20221026	2515	7.16	20231017	0.53	N	377630	100	4 억	13884	N	N	N	N
34	20231025	161133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	-85	5	-3.07	932152090	334909	58.08	2725	2930	2665	3590	1940	2765	2784.30	0.60	-10244	3285	3025	2840	2580	2395	2932	2487	4	825	100	1650	5	1	4020000	108	1340.00	1.40	12	8.33	2.00	1910.00	7550	20221025	-64.50	2515	20231017	6.56	6130	-56.28	20230109	2515	6.56	20231017	7550	-64.50	20221025	2515	6.56	20231017	0.48	N	377630	100	4 억	24128	N	N	N	N
35	20231025	151131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	-70	5	-2.53	888721415	318684	55.27	2725	2930	2680	3590	1940	2765	2788.72	0.60	-9540	3285	3025	2840	2580	2395	2932	2487	4	825	100	1650	5	1	4020000	108	1347.50	1.41	12	7.93	2.00	1910.00	7550	20221025	-64.30	2515	20231017	7.16	6130	-56.04	20230109	2515	7.16	20231017	7550	-64.30	20221025	2515	7.16	20231017	0.48	N	377630	100	4 억	24128	N	N	N	N
36	20231025	141127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2725	-40	5	-1.45	846372140	302981	52.55	2725	2930	2680	3590	1940	2765	2793.48	0.60	-9457	3285	3025	2840	2580	2395	2932	2487	4	825	100	1650	5	1	4020000	110	1362.50	1.43	12	7.54	2.00	1910.00	7550	20221025	-63.91	2515	20231017	8.35	6130	-55.55	20230109	2515	8.35	20231017	7550	-63.91	20221025	2515	8.35	20231017	0.48	N	377630	100	4 억	24128	N	N	N	N
37	20231025	131128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	-25	5	-0.90	773895260	276134	47.89	2725	2930	2705	3590	1940	2765	2802.61	0.60	-11200	3285	3025	2840	2580	2395	2932	2487	4	825	100	1650	5	1	4020000	110	1370.00	1.43	12	6.87	2.00	1910.00	7550	20221025	-63.71	2515	20231017	8.95	6130	-55.30	20230109	2515	8.95	20231017	7550	-63.71	20221025	2515	8.95	20231017	0.48	N	377630	100	4 억	24128	N	N	N	N
38	20231025	121132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	-5	5	-0.18	714284440	254280	44.10	2725	2930	2725	3590	1940	2765	2809.05	0.60	-10262	3285	3025	2840	2580	2395	2932	2487	4	825	100	1650	5	1	4020000	111	1380.00	1.45	12	6.33	2.00	1910.00	7550	20221025	-63.44	2515	20231017	9.74	6130	-54.98	20230109	2515	9.74	20231017	7550	-63.44	20221025	2515	9.74	20231017	0.48	N	377630	100	4 억	24128	N	N	N	N
39	20231025	111131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2780	15	2	0.54	654668340	232598	40.34	2725	2930	2725	3590	1940	2765	2814.59	0.60	-10828	3285	3025	2840	2580	2395	2932	2487	4	825	100	1650	5	1	4020000	112	1390.00	1.46	12	5.79	2.00	1910.00	7550	20221025	-63.18	2515	20231017	10.54	6130	-54.65	20230109	2515	10.54	20231017	7550	-63.18	20221025	2515	10.54	20231017	0.48	N	377630	100	4 억	24128	N	N	N	N
40	20231025	101133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2845	80	2	2.89	533796400	189042	32.79	2725	2930	2725	3590	1940	2765	2823.69	0.60	-11958	3285	3025	2840	2580	2395	2932	2487	4	825	100	1650	5	1	4020000	114	1422.50	1.49	12	4.70	2.00	1910.00	7550	20221025	-62.32	2515	20231017	13.12	6130	-53.59	20230109	2515	13.12	20231017	7550	-62.32	20221025	2515	13.12	20231017	0.48	N	377630	100	4 억	24128	N	N	N	N
41	20231025	091127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2780	15	2	0.54	58373900	21094	3.66	2725	2820	2725	3590	1940	2765	2767.32	0.60	276	3285	3025	2840	2580	2395	2932	2487	4	825	100	1650	5	1	4020000	112	1390.00	1.46	12	0.52	2.00	1910.00	7550	20221025	-63.18	2515	20231017	10.54	6130	-54.65	20230109	2515	10.54	20231017	7550	-63.18	20221025	2515	10.54	20231017	0.48	N	377630	100	4 억	24128	N	N	N	N
42	20231024	161101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2765	-95	5	-3.32	1612088785	571735	77.30	2970	3100	2655	3715	2005	2860	2819.67	0.24	14380	3620	3240	3000	2620	2380	3120	2500	4	855	100	1710	5	1	4020000	111	1382.50	1.45	12	14.22	2.00	1910.00	7550	20221025	-63.38	2515	20231017	9.94	6130	-54.89	20230109	2515	9.94	20231017	7550	-63.38	20221025	2515	9.94	20231017	0.42	N	377630	100	4 억	9748	N	N	N	N
43	20231024	151121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	-110	5	-3.85	1530813735	542248	73.32	2970	3100	2655	3715	2005	2860	2823.09	0.24	12630	3620	3240	3000	2620	2380	3120	2500	4	855	100	1710	5	1	4020000	111	1375.00	1.44	12	13.49	2.00	1910.00	7550	20221025	-63.58	2515	20231017	9.34	6130	-55.14	20230109	2515	9.34	20231017	7550	-63.58	20221025	2515	9.34	20231017	0.42	N	377630	100	4 억	9748	N	N	N	N
44	20231024	141103	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	-125	5	-4.37	1397950410	493818	66.77	2970	3100	2655	3715	2005	2860	2830.90	0.24	9778	3620	3240	3000	2620	2380	3120	2500	4	855	100	1710	5	1	4020000	110	1367.50	1.43	12	12.28	2.00	1910.00	7550	20221025	-63.77	2515	20231017	8.75	6130	-55.38	20230109	2515	8.75	20231017	7550	-63.77	20221025	2515	8.75	20231017	0.42	N	377630	100	4 억	9748	N	N	N	N
45	20231024	131106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	-100	5	-3.50	1339188820	472449	63.88	2970	3100	2655	3715	2005	2860	2834.57	0.24	8463	3620	3240	3000	2620	2380	3120	2500	4	855	100	1710	5	1	4020000	111	1380.00	1.45	12	11.75	2.00	1910.00	7550	20221025	-63.44	2515	20231017	9.74	6130	-54.98	20230109	2515	9.74	20231017	7550	-63.44	20221025	2515	9.74	20231017	0.42	N	377630	100	4 억	9748	N	N	N	N
46	20231024	121119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2770	-90	5	-3.15	1248534105	439967	59.49	2970	3100	2655	3715	2005	2860	2837.79	0.24	3802	3620	3240	3000	2620	2380	3120	2500	4	855	100	1710	5	1	4020000	111	1385.00	1.45	12	10.94	2.00	1910.00	7550	20221025	-63.31	2515	20231017	10.14	6130	-54.81	20230109	2515	10.14	20231017	7550	-63.31	20221025	2515	10.14	20231017	0.42	N	377630	100	4 억	9748	N	N	N	N
47	20231024	111115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2810	-50	5	-1.75	1201218670	423070	57.20	2970	3100	2655	3715	2005	2860	2839.29	0.24	3958	3620	3240	3000	2620	2380	3120	2500	4	855	100	1710	5	1	4020000	113	1405.00	1.47	12	10.52	2.00	1910.00	7550	20221025	-62.78	2515	20231017	11.73	6130	-54.16	20230109	2515	11.73	20231017	7550	-62.78	20221025	2515	11.73	20231017	0.42	N	377630	100	4 억	9748	N	N	N	N
48	20231024	101105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2725	-135	5	-4.72	393532285	141849	19.18	2970	2970	2655	3715	2005	2860	2774.30	0.24	8098	3620	3240	3000	2620	2380	3120	2500	4	855	100	1710	5	1	4020000	110	1362.50	1.43	12	3.53	2.00	1910.00	7550	20221025	-63.91	2515	20231017	8.35	6130	-55.55	20230109	2515	8.35	20231017	7550	-63.91	20221025	2515	8.35	20231017	0.42	N	377630	100	4 억	9748	N	N	N	N
49	20231024	091113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2890	30	2	1.05	89592735	30917	4.18	2970	2970	2820	3715	2005	2860	2897.85	0.24	186	3620	3240	3000	2620	2380	3120	2500	4	855	100	1710	5	1	4020000	116	1445.00	1.51	12	0.77	2.00	1910.00	7550	20221025	-61.72	2515	20231017	14.91	6130	-52.85	20230109	2515	14.91	20231017	7550	-61.72	20221025	2515	14.91	20231017	0.42	N	377630	100	4 억	9748	N	N	N	N
50	20231023	161056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2860	-265	5	-8.48	2219188550	732702	30.73	3260	3380	2760	4060	2190	3125	3028.97	1.62	-57305	3871	3497	3206	2832	2541	3685	3020	4	935	100	1870	5	1	4020000	115	1430.00	1.50	12	18.23	2.00	1910.00	7550	20221025	-62.12	2515	20231017	13.72	6130	-53.34	20230109	2515	13.72	20231017	7550	-62.12	20221025	2515	13.72	20231017	0.45	N	377630	100	4 억	65188	N	N	N	N
51	20231023	151102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2870	-255	5	-8.16	2148311410	707800	29.69	3260	3380	2760	4060	2190	3125	3035.15	1.62	-57614	3871	3497	3206	2832	2541	3685	3020	4	935	100	1870	5	1	4020000	115	1435.00	1.50	12	17.61	2.00	1910.00	7550	20221025	-61.99	2515	20231017	14.12	6130	-53.18	20230109	2515	14.12	20231017	7550	-61.99	20221025	2515	14.12	20231017	0.45	N	377630	100	4 억	65188	N	N	N	N
52	20231023	141100	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	-365	5	-11.68	2077617010	682843	28.64	3260	3380	2760	4060	2190	3125	3042.56	1.62	-55681	3871	3497	3206	2832	2541	3685	3020	4	935	100	1870	5	1	4020000	111	1380.00	1.45	12	16.99	2.00	1910.00	7550	20221025	-63.44	2515	20231017	9.74	6130	-54.98	20230109	2515	9.74	20231017	7550	-63.44	20221025	2515	9.74	20231017	0.45	N	377630	100	4 억	65188	N	N	N	N
53	20231023	131107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2830	-295	5	-9.44	1960170215	641117	26.89	3260	3380	2825	4060	2190	3125	3057.39	1.62	-55515	3871	3497	3206	2832	2541	3685	3020	4	935	100	1870	5	1	4020000	114	1415.00	1.48	12	15.95	2.00	1910.00	7550	20221025	-62.52	2515	20231017	12.52	6130	-53.83	20230109	2515	12.52	20231017	7550	-62.52	20221025	2515	12.52	20231017	0.45	N	377630	100	4 억	65188	N	N	N	N
54	20231023	121056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2880	-245	5	-7.84	1790027350	582225	24.42	3260	3380	2840	4060	2190	3125	3074.43	1.62	-56725	3871	3497	3206	2832	2541	3685	3020	4	935	100	1870	5	1	4020000	116	1440.00	1.51	12	14.48	2.00	1910.00	7550	20221025	-61.85	2515	20231017	14.51	6130	-53.02	20230109	2515	14.51	20231017	7550	-61.85	20221025	2515	14.51	20231017	0.45	N	377630	100	4 억	65188	N	N	N	N
55	20231023	111054	57	100.00	KOSDAQ		금융	N	N	N	N	N	2885	-240	5	-7.68	1681920480	544554	22.84	3260	3380	2840	4060	2190	3125	3088.60	1.62	-54367	3871	3497	3206	2832	2541	3685	3020	4	935	100	1870	5	1	4020000	116	1442.50	1.51	12	13.55	2.00	1910.00	7550	20221025	-61.79	2515	20231017	14.71	6130	-52.94	20230109	2515	14.71	20231017	7550	-61.79	20221025	2515	14.71	20231017	0.45	N	377630	100	4 억	65188	N	N	N	N
56	20231023	101046	57	100.00	KOSDAQ		금융	N	N	N	N	N	2890	-235	5	-7.52	1445506540	462614	19.40	3260	3380	2840	4060	2190	3125	3124.65	1.62	-51742	3871	3497	3206	2832	2541	3685	3020	4	935	100	1870	5	1	4020000	116	1445.00	1.51	12	11.51	2.00	1910.00	7550	20221025	-61.72	2515	20231017	14.91	6130	-52.85	20230109	2515	14.91	20231017	7550	-61.72	20221025	2515	14.91	20231017	0.45	N	377630	100	4 억	65188	N	N	N	N
57	20231023	091108	57	100.00	KOSDAQ		금융	N	N	N	N	N	3135	10	2	0.32	441192230	137910	5.78	3260	3345	3110	4060	2190	3125	3199.32	1.62	-27595	3871	3497	3206	2832	2541	3685	3020	4	935	100	1870	5	1	4020000	126	1567.50	1.64	12	3.43	2.00	1910.00	7550	20221025	-58.48	2515	20231017	24.65	6130	-48.86	20230109	2515	24.65	20231017	7550	-58.48	20221025	2515	24.65	20231017	0.45	N	377630	100	4 억	65188	N	N	N	N
58	20231020	161050	57	100.00	KOSDAQ		금융	N	N	N	N	N	3125	105	2	3.48	7747381560	2352920	61.23	2990	3580	2915	3925	2115	3020	3293.17	1.41	10173	4156	3587	3121	2552	2086	3872	2837	4	905	100	1810	5	1	4020000	126	1562.50	1.64	12	58.53	2.00	1910.00	7550	20221025	-58.61	2515	20231017	24.25	6130	-49.02	20230109	2515	24.25	20231017	7550	-58.61	20221025	2515	24.25	20231017	0.44	N	377630	100	4 억	56880	N	N	N	N
59	20231020	151049	57	100.00	KOSDAQ		금융	N	N	N	N	N	3115	95	2	3.15	7428072875	2252624	58.62	2990	3580	2915	3925	2115	3020	3297.52	1.41	15896	4156	3587	3121	2552	2086	3872	2837	4	905	100	1810	5	1	4020000	125	1557.50	1.63	12	56.04	2.00	1910.00	7550	20221025	-58.74	2515	20231017	23.86	6130	-49.18	20230109	2515	23.86	20231017	7550	-58.74	20221025	2515	23.86	20231017	0.44	N	377630	100	4 억	56880	N	N	N	N
60	20231020	141101	57	100.00	KOSDAQ		금융	N	N	N	N	N	3155	135	2	4.47	7151542575	2163822	56.31	2990	3580	2915	3925	2115	3020	3305.05	1.41	11059	4156	3587	3121	2552	2086	3872	2837	4	905	100	1810	5	1	4020000	127	1577.50	1.65	12	53.83	2.00	1910.00	7550	20221025	-58.21	2515	20231017	25.45	6130	-48.53	20230109	2515	25.45	20231017	7550	-58.21	20221025	2515	25.45	20231017	0.44	N	377630	100	4 억	56880	N	N	N	N
61	20231020	131032	57	100.00	KOSDAQ		금융	N	N	N	N	N	3180	160	2	5.30	6936740045	2096928	54.57	2990	3580	2915	3925	2115	3020	3308.05	1.41	12434	4156	3587	3121	2552	2086	3872	2837	4	905	100	1810	5	1	4020000	128	1590.00	1.66	12	52.16	2.00	1910.00	7550	20221025	-57.88	2515	20231017	26.44	6130	-48.12	20230109	2515	26.44	20231017	7550	-57.88	20221025	2515	26.44	20231017	0.44	N	377630	100	4 억	56880	N	N	N	N
62	20231020	121042	57	100.00	KOSDAQ		금융	N	N	N	N	N	3170	150	2	4.97	6253515075	1885844	49.07	2990	3580	2915	3925	2115	3020	3316.03	1.41	7614	4156	3587	3121	2552	2086	3872	2837	4	905	100	1810	5	1	4020000	127	1585.00	1.66	12	46.91	2.00	1910.00	7550	20221025	-58.01	2515	20231017	26.04	6130	-48.29	20230109	2515	26.04	20231017	7550	-58.01	20221025	2515	26.04	20231017	0.44	N	377630	100	4 억	56880	N	N	N	N
63	20231020	111053	57	100.00	KOSDAQ		금융	N	N	N	N	N	3290	270	2	8.94	5878144980	1769298	46.04	2990	3580	2915	3925	2115	3020	3322.30	1.41	7309	4156	3587	3121	2552	2086	3872	2837	4	905	100	1810	5	1	4020000	132	1645.00	1.72	12	44.01	2.00	1910.00	7550	20221025	-56.42	2515	20231017	30.82	6130	-46.33	20230109	2515	30.82	20231017	7550	-56.42	20221025	2515	30.82	20231017	0.44	N	377630	100	4 억	56880	N	N	N	N
64	20231020	101045	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	330	2	10.93	4381532270	1323297	34.43	2990	3580	2915	3925	2115	3020	3311.07	1.41	9442	4156	3587	3121	2552	2086	3872	2837	4	905	100	1810	5	1	4020000	135	1675.00	1.75	12	32.92	2.00	1910.00	7550	20221025	-55.63	2515	20231017	33.20	6130	-45.35	20230109	2515	33.20	20231017	7550	-55.63	20221025	2515	33.20	20231017	0.44	N	377630	100	4 억	56880	N	N	N	N
65	20231020	091042	57	100.00	KOSDAQ		금융	N	N	N	N	N	3300	280	2	9.27	1662542635	504003	13.12	2990	3580	2915	3925	2115	3020	3298.68	1.41	20005	4156	3587	3121	2552	2086	3872	2837	4	905	100	1810	5	1	4020000	133	1650.00	1.73	12	12.54	2.00	1910.00	7550	20221025	-56.29	2515	20231017	31.21	6130	-46.17	20230109	2515	31.21	20231017	7550	-56.29	20221025	2515	31.21	20231017	0.44	N	377630	100	4 억	56880	N	N	N	N
66	20231019	161042	57	100.00	KOSDAQ		금융	N	N	N	N	N	3020	100	2	3.42	12573860375	3817607	138.05	2730	3690	2655	3795	2045	2920	3294.40	0.13	51599	3696	3307	2911	2522	2126	3502	2717	4	875	100	1750	5	1	4020000	121	1510.00	1.58	12	94.97	2.00	1910.00	7550	20221025	-60.00	2515	20231017	20.08	6130	-50.73	20230109	2515	20.08	20231017	7550	-60.00	20221025	2515	20.08	20231017	0.45	N	377630	100	4 억	5291	N	N	N	N
67	20231019	151029	57	100.00	KOSDAQ		금융	N	N	N	N	N	2955	35	2	1.20	12357722200	3745577	135.44	2730	3690	2655	3795	2045	2920	3299.28	0.13	49151	3696	3307	2911	2522	2126	3502	2717	4	875	100	1750	5	1	4020000	119	1477.50	1.55	12	93.17	2.00	1910.00	7550	20221025	-60.86	2515	20231017	17.50	6130	-51.79	20230109	2515	17.50	20231017	7550	-60.86	20221025	2515	17.50	20231017	0.45	N	377630	100	4 억	5291	N	N	N	N
68	20231019	141045	57	100.00	KOSDAQ		금융	N	N	N	N	N	3065	145	2	4.97	11302096010	3394208	122.74	2730	3690	2655	3795	2045	2920	3329.82	0.13	29483	3696	3307	2911	2522	2126	3502	2717	4	875	100	1750	5	1	4020000	123	1532.50	1.60	12	84.43	2.00	1910.00	7550	20221025	-59.40	2515	20231017	21.87	6130	-50.00	20230109	2515	21.87	20231017	7550	-59.40	20221025	2515	21.87	20231017	0.45	N	377630	100	4 억	5291	Y	N	N	N
69	20231019	131035	57	100.00	KOSDAQ		금융	N	N	N	N	N	3255	335	2	11.47	10659931505	3194589	115.52	2730	3690	2655	3795	2045	2920	3336.87	0.13	31680	3696	3307	2911	2522	2126	3502	2717	4	875	100	1750	5	1	4020000	131	1627.50	1.70	12	79.47	2.00	1910.00	7550	20221025	-56.89	2515	20231017	29.42	6130	-46.90	20230109	2515	29.42	20231017	7550	-56.89	20221025	2515	29.42	20231017	0.45	N	377630	100	4 억	5291	N	N	N	N
70	20231019	121043	57	100.00	KOSDAQ		금융	N	N	N	N	N	3390	470	2	16.10	9865775240	2957211	106.93	2730	3690	2655	3795	2045	2920	3336.18	0.13	29283	3696	3307	2911	2522	2126	3502	2717	4	875	100	1750	5	1	4020000	136	1695.00	1.77	12	73.56	2.00	1910.00	7550	20221025	-55.10	2515	20231017	34.79	6130	-44.70	20230109	2515	34.79	20231017	7550	-55.10	20221025	2515	34.79	20231017	0.45	N	377630	100	4 억	5291	N	N	N	N
71	20231019	111035	57	100.00	KOSDAQ		금융	N	N	N	N	N	3420	500	2	17.12	8178517435	2465501	89.15	2730	3690	2655	3795	2045	2920	3317.18	0.13	29283	3696	3307	2911	2522	2126	3502	2717	4	875	100	1750	5	1	4020000	137	1710.00	1.79	12	61.33	2.00	1910.00	7550	20221025	-54.70	2515	20231017	35.98	6130	-44.21	20230109	2515	35.98	20231017	7550	-54.70	20221025	2515	35.98	20231017	0.45	N	377630	100	4 억	5291	N	N	N	N
72	20231019	101031	57	100.00	KOSDAQ		금융	N	N	N	N	N	3275	355	2	12.16	6420190395	1941042	70.19	2730	3690	2655	3795	2045	2920	3307.60	0.13	31324	3696	3307	2911	2522	2126	3502	2717	4	875	100	1750	5	1	4020000	132	1637.50	1.71	12	48.28	2.00	1910.00	7550	20221025	-56.62	2515	20231017	30.22	6130	-46.57	20230109	2515	30.22	20231017	7550	-56.62	20221025	2515	30.22	20231017	0.45	N	377630	100	4 억	5291	N	N	N	N
73	20231019	091038	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	-160	5	-5.48	403091370	148291	5.36	2730	2805	2655	3795	2045	2920	2718.25	0.13	19982	3696	3307	2911	2522	2126	3502	2717	4	875	100	1750	5	1	4020000	111	1380.00	1.45	12	3.69	2.00	1910.00	7550	20221025	-63.44	2515	20231017	9.74	6130	-54.98	20230109	2515	9.74	20231017	7550	-63.44	20221025	2515	9.74	20231017	0.45	N	377630	100	4 억	5291	N	N	N	N
74	20231018	161043	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2920	380	2	14.96	8598126045	2714844	15199.84	2540	3300	2515	3300	1780	2540	3167.85	0.30	-6599	2630	2585	2550	2505	2470	2567	2487	4	760	100	1520	5	1	4020000	117	1460.00	1.53	12	67.53	2.00	1910.00	7550	20221025	-61.32	2515	20231018	16.10	6130	-52.37	20230109	2515	16.10	20231018	7550	-61.32	20221025	2515	16.10	20231018	0.45	N	377630	100	4 억	11880	N	N	N	N
75	20231018	151035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3225	685	2	26.97	8054213725	2539220	14216.56	2540	3300	2515	3300	1780	2540	3171.92	0.30	-10005	2630	2585	2550	2505	2470	2567	2487	4	760	100	1520	5	1	4020000	130	1612.50	1.69	12	63.16	2.00	1910.00	7550	20221025	-57.28	2515	20231018	28.23	6130	-47.39	20230109	2515	28.23	20231018	7550	-57.28	20221025	2515	28.23	20231018	0.45	N	377630	100	4 억	11880	N	N	N	N
76	20231018	141019	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3165	625	2	24.61	6780733325	2133010	11942.28	2540	3300	2515	3300	1780	2540	3178.95	0.30	-9624	2630	2585	2550	2505	2470	2567	2487	4	760	100	1520	5	1	4020000	127	1582.50	1.66	12	53.06	2.00	1910.00	7550	20221025	-58.08	2515	20231018	25.84	6130	-48.37	20230109	2515	25.84	20231018	7550	-58.08	20221025	2515	25.84	20231018	0.45	N	377630	100	4 억	11880	N	N	N	N
77	20231018	131016	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3265	725	2	28.54	5825955515	1833584	10265.85	2540	3300	2515	3300	1780	2540	3177.36	0.30	-8120	2630	2585	2550	2505	2470	2567	2487	4	760	100	1520	5	1	4020000	131	1632.50	1.71	12	45.61	2.00	1910.00	7550	20221025	-56.75	2515	20231018	29.82	6130	-46.74	20230109	2515	29.82	20231018	7550	-56.75	20221025	2515	29.82	20231018	0.45	N	377630	100	4 억	11880	N	N	N	N
78	20231018	121034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3300	760	1	29.92	5321689280	1679560	9403.50	2540	3300	2515	3300	1780	2540	3168.50	0.30	-9588	2630	2585	2550	2505	2470	2567	2487	4	760	100	1520	5	1	4020000	133	1650.00	1.73	12	41.78	2.00	1910.00	7550	20221025	-56.29	2515	20231018	31.21	6130	-46.17	20230109	2515	31.21	20231018	7550	-56.29	20221025	2515	31.21	20231018	0.45	N	377630	100	4 억	11880	N	N	N	N
79	20231018	111027	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3255	715	2	28.15	4483421225	1424634	7976.23	2540	3300	2515	3300	1780	2540	3147.07	0.30	-9585	2630	2585	2550	2505	2470	2567	2487	4	760	100	1520	5	1	4020000	131	1627.50	1.70	12	35.44	2.00	1910.00	7550	20221025	-56.89	2515	20231018	29.42	6130	-46.90	20230109	2515	29.42	20231018	7550	-56.89	20221025	2515	29.42	20231018	0.45	N	377630	100	4 억	11880	N	N	N	N
80	20231018	101039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3180	640	2	25.20	1245106980	414037	2318.11	2540	3290	2515	3300	1780	2540	3007.24	0.30	-9352	2630	2585	2550	2505	2470	2567	2487	4	760	100	1520	5	1	4020000	128	1590.00	1.66	12	10.30	2.00	1910.00	7550	20221025	-57.88	2515	20231018	26.44	6130	-48.12	20230109	2515	26.44	20231018	7550	-57.88	20221025	2515	26.44	20231018	0.45	N	377630	100	4 억	11880	N	N	N	N
81	20231018	091021	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2515	-25	5	-0.98	6411235	2532	14.18	2540	2540	2515	3300	1780	2540	2532.08	0.30	0	2630	2585	2550	2505	2470	2567	2487	4	760	100	1520	5	1	4020000	101	1257.50	1.32	12	0.06	2.00	1910.00	7550	20221025	-66.69	2515	20231018	0.00	6130	-58.97	20230109	2515	0.00	20231018	7550	-66.69	20221025	2515	0.00	20231018	0.45	N	377630	100	4 억	11880	N	N	N	N
82	20231017	161024	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2540	-35	5	-1.36	45333275	17760	54.96	2575	2595	2515	3345	1805	2575	2552.55	0.26	1583	2758	2666	2613	2521	2468	2640	2495	4	770	100	1540	5	1	4020000	102	1270.00	1.33	12	0.44	2.00	1910.00	7550	20221025	-66.36	2515	20231017	0.99	6130	-58.56	20230109	2515	0.99	20231017	7550	-66.36	20221025	2515	0.99	20231017	0.45	N	377630	100	4 억	10297	N	N	N	N
83	20231017	151032	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2545	-30	5	-1.17	41257675	16156	50.00	2575	2595	2515	3345	1805	2575	2553.71	0.26	1489	2758	2666	2613	2521	2468	2640	2495	4	770	100	1540	5	1	4020000	102	1272.50	1.33	12	0.40	2.00	1910.00	7550	20221025	-66.29	2515	20231017	1.19	6130	-58.48	20230109	2515	1.19	20231017	7550	-66.29	20221025	2515	1.19	20231017	0.45	N	377630	100	4 억	10297	N	N	N	N
84	20231017	141034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2550	-25	5	-0.97	19624520	7654	23.69	2575	2595	2515	3345	1805	2575	2563.96	0.26	847	2758	2666	2613	2521	2468	2640	2495	4	770	100	1540	5	1	4020000	103	1275.00	1.34	12	0.19	2.00	1910.00	7550	20221025	-66.23	2515	20231017	1.39	6130	-58.40	20230109	2515	1.39	20231017	7550	-66.23	20221025	2515	1.39	20231017	0.45	N	377630	100	4 억	10297	N	N	N	N
85	20231017	131026	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2550	-25	5	-0.97	17359195	6767	20.94	2575	2595	2515	3345	1805	2575	2565.27	0.26	695	2758	2666	2613	2521	2468	2640	2495	4	770	100	1540	5	1	4020000	103	1275.00	1.34	12	0.17	2.00	1910.00	7550	20221025	-66.23	2515	20231017	1.39	6130	-58.40	20230109	2515	1.39	20231017	7550	-66.23	20221025	2515	1.39	20231017	0.45	N	377630	100	4 억	10297	N	N	N	N
86	20231017	121031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2570	-5	5	-0.19	15346445	5979	18.50	2575	2595	2515	3345	1805	2575	2566.72	0.26	620	2758	2666	2613	2521	2468	2640	2495	4	770	100	1540	5	1	4020000	103	1285.00	1.35	12	0.15	2.00	1910.00	7550	20221025	-65.96	2515	20231017	2.19	6130	-58.08	20230109	2515	2.19	20231017	7550	-65.96	20221025	2515	2.19	20231017	0.45	N	377630	100	4 억	10297	N	N	N	N
87	20231017	111020	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2565	-10	5	-0.39	9173195	3574	11.06	2575	2595	2515	3345	1805	2575	2566.65	0.26	473	2758	2666	2613	2521	2468	2640	2495	4	770	100	1540	5	1	4020000	103	1282.50	1.34	12	0.09	2.00	1910.00	7550	20221025	-66.03	2515	20231017	1.99	6130	-58.16	20230109	2515	1.99	20231017	7550	-66.03	20221025	2515	1.99	20231017	0.45	N	377630	100	4 억	10297	N	N	N	N
88	20231017	101012	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2570	-5	5	-0.19	8445865	3291	10.18	2575	2595	2515	3345	1805	2575	2566.35	0.26	402	2758	2666	2613	2521	2468	2640	2495	4	770	100	1540	5	1	4020000	103	1285.00	1.35	12	0.08	2.00	1910.00	7550	20221025	-65.96	2515	20231017	2.19	6130	-58.08	20230109	2515	2.19	20231017	7550	-65.96	20221025	2515	2.19	20231017	0.45	N	377630	100	4 억	10297	N	N	N	N
89	20231017	091024	57	100.00	KOSDAQ		금융	N	N	N	N	N	2590	15	2	0.58	380720	147	0.45	2575	2595	2575	3345	1805	2575	2589.93	0.26	-2	2758	2666	2613	2521	2468	2640	2495	4	770	100	1540	5	1	4020000	104	1295.00	1.36	12	0.00	2.00	1910.00	7550	20221025	-65.70	2550	20231011	1.57	6130	-57.75	20230109	2550	1.57	20231011	7550	-65.70	20221025	2550	1.57	20231011	0.45	N	377630	100	4 억	10297	N	N	N	N
90	20231016	161021	57	100.00	KOSDAQ		금융	N	N	N	N	N	2575	-85	5	-3.20	83266465	32115	202.10	2660	2705	2560	3455	1865	2660	2592.76	0.35	-3585	2766	2712	2671	2617	2576	2692	2597	4	795	100	1590	5	1	4020000	104	1287.50	1.35	12	0.80	2.00	1910.00	7550	20221025	-65.89	2550	20231011	0.98	6130	-57.99	20230109	2550	0.98	20231011	7550	-65.89	20221025	2550	0.98	20231011	0.45	N	377630	100	4 억	13882	N	N	N	N
91	20231016	151022	57	100.00	KOSDAQ		금융	N	N	N	N	N	2585	-75	5	-2.82	81144645	31292	196.92	2660	2705	2560	3455	1865	2660	2593.14	0.35	-3522	2766	2712	2671	2617	2576	2692	2597	4	795	100	1590	5	1	4020000	104	1292.50	1.35	12	0.78	2.00	1910.00	7550	20221025	-65.76	2550	20231011	1.37	6130	-57.83	20230109	2550	1.37	20231011	7550	-65.76	20221025	2550	1.37	20231011	0.45	N	377630	100	4 억	13882	N	N	N	N
92	20231016	141023	57	100.00	KOSDAQ		금융	N	N	N	N	N	2585	-75	5	-2.82	72773400	28037	176.43	2660	2705	2560	3455	1865	2660	2595.62	0.35	-3511	2766	2712	2671	2617	2576	2692	2597	4	795	100	1590	5	1	4020000	104	1292.50	1.35	12	0.70	2.00	1910.00	7550	20221025	-65.76	2550	20231011	1.37	6130	-57.83	20230109	2550	1.37	20231011	7550	-65.76	20221025	2550	1.37	20231011	0.45	N	377630	100	4 억	13882	N	N	N	N
93	20231016	131015	57	100.00	KOSDAQ		금융	N	N	N	N	N	2590	-70	5	-2.63	72732000	28021	176.33	2660	2705	2560	3455	1865	2660	2595.62	0.35	-3510	2766	2712	2671	2617	2576	2692	2597	4	795	100	1590	5	1	4020000	104	1295.00	1.36	12	0.70	2.00	1910.00	7550	20221025	-65.70	2550	20231011	1.57	6130	-57.75	20230109	2550	1.57	20231011	7550	-65.70	20221025	2550	1.57	20231011	0.45	N	377630	100	4 억	13882	N	N	N	N
94	20231016	121017	57	100.00	KOSDAQ		금융	N	N	N	N	N	2580	-80	5	-3.01	70980070	27342	172.06	2660	2705	2560	3455	1865	2660	2596.01	0.35	-3344	2766	2712	2671	2617	2576	2692	2597	4	795	100	1590	5	1	4020000	104	1290.00	1.35	12	0.68	2.00	1910.00	7550	20221025	-65.83	2550	20231011	1.18	6130	-57.91	20230109	2550	1.18	20231011	7550	-65.83	20221025	2550	1.18	20231011	0.45	N	377630	100	4 억	13882	N	N	N	N
95	20231016	111011	57	100.00	KOSDAQ		금융	N	N	N	N	N	2580	-80	5	-3.01	50719785	19471	122.53	2660	2705	2560	3455	1865	2660	2604.89	0.35	-2579	2766	2712	2671	2617	2576	2692	2597	4	795	100	1590	5	1	4020000	104	1290.00	1.35	12	0.48	2.00	1910.00	7550	20221025	-65.83	2550	20231011	1.18	6130	-57.91	20230109	2550	1.18	20231011	7550	-65.83	20221025	2550	1.18	20231011	0.45	N	377630	100	4 억	13882	N	N	N	N
96	20231016	101004	57	100.00	KOSDAQ		금융	N	N	N	N	N	2595	-65	5	-2.44	31528045	12077	76.00	2660	2705	2560	3455	1865	2660	2610.59	0.35	-2467	2766	2712	2671	2617	2576	2692	2597	4	795	100	1590	5	1	4020000	104	1297.50	1.36	12	0.30	2.00	1910.00	7550	20221025	-65.63	2550	20231011	1.76	6130	-57.67	20230109	2550	1.76	20231011	7550	-65.63	20221025	2550	1.76	20231011	0.45	N	377630	100	4 억	13882	N	N	N	N
97	20231016	091007	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	-20	5	-0.75	7904700	2979	18.75	2660	2705	2635	3455	1865	2660	2653.47	0.35	-2561	2766	2712	2671	2617	2576	2692	2597	4	795	100	1590	5	1	4020000	106	1320.00	1.38	12	0.07	2.00	1910.00	7550	20221025	-65.03	2550	20231011	3.53	6130	-56.93	20230109	2550	3.53	20231011	7550	-65.03	20221025	2550	3.53	20231011	0.45	N	377630	100	4 억	13882	N	N	N	N
98	20231012	161040	57	100.00	KOSDAQ		금융	N	N	N	N	N	2710	-10	5	-0.37	48323700	17883	137.09	2720	2725	2650	3535	1905	2720	2702.21	0.37	747	2900	2810	2680	2590	2460	2745	2525	4	815	100	1630	5	1	4020000	109	1355.00	1.42	12	0.44	2.00	1910.00	7550	20221025	-64.11	2550	20231011	6.27	6130	-55.79	20230109	2550	6.27	20231011	7550	-64.11	20221025	2550	6.27	20231011	0.45	N	377630	100	4 억	14936	N	Y	N	N
99	20231012	151014	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	-35	5	-1.29	44311225	16394	125.67	2720	2725	2650	3535	1905	2720	2702.89	0.37	747	2900	2810	2680	2590	2460	2745	2525	4	815	100	1630	5	1	4020000	108	1342.50	1.41	12	0.41	2.00	1910.00	7550	20221025	-64.44	2550	20231011	5.29	6130	-56.20	20230109	2550	5.29	20231011	7550	-64.44	20221025	2550	5.29	20231011	0.45	N	377630	100	4 억	14936	N	N	N	N
100	20231012	141017	57	100.00	KOSDAQ		금융	N	N	N	N	N	2715	-5	5	-0.18	37977325	14053	107.73	2720	2725	2650	3535	1905	2720	2702.44	0.37	877	2900	2810	2680	2590	2460	2745	2525	4	815	100	1630	5	1	4020000	109	1357.50	1.42	12	0.35	2.00	1910.00	7550	20221025	-64.04	2550	20231011	6.47	6130	-55.71	20230109	2550	6.47	20231011	7550	-64.04	20221025	2550	6.47	20231011	0.45	N	377630	100	4 억	14936	N	N	N	N
101	20231012	131016	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	-25	5	-0.92	19822240	7358	56.40	2720	2720	2650	3535	1905	2720	2693.97	0.37	340	2900	2810	2680	2590	2460	2745	2525	4	815	100	1630	5	1	4020000	108	1347.50	1.41	12	0.18	2.00	1910.00	7550	20221025	-64.30	2550	20231011	5.69	6130	-56.04	20230109	2550	5.69	20231011	7550	-64.30	20221025	2550	5.69	20231011	0.45	N	377630	100	4 억	14936	N	N	N	N
102	20231012	121028	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	-45	5	-1.65	15103035	5600	42.93	2720	2720	2650	3535	1905	2720	2696.97	0.37	340	2900	2810	2680	2590	2460	2745	2525	4	815	100	1630	5	1	4020000	108	1337.50	1.40	12	0.14	2.00	1910.00	7550	20221025	-64.57	2550	20231011	4.90	6130	-56.36	20230109	2550	4.90	20231011	7550	-64.57	20221025	2550	4.90	20231011	0.45	N	377630	100	4 억	14936	N	N	N	N
103	20231012	111025	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	-20	5	-0.74	12523995	4642	35.58	2720	2720	2650	3535	1905	2720	2697.97	0.37	325	2900	2810	2680	2590	2460	2745	2525	4	815	100	1630	5	1	4020000	109	1350.00	1.41	12	0.12	2.00	1910.00	7550	20221025	-64.24	2550	20231011	5.88	6130	-55.95	20230109	2550	5.88	20231011	7550	-64.24	20221025	2550	5.88	20231011	0.45	N	377630	100	4 억	14936	N	N	N	N
104	20231012	101018	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	-45	5	-1.65	9258200	3427	26.27	2720	2720	2650	3535	1905	2720	2701.55	0.37	303	2900	2810	2680	2590	2460	2745	2525	4	815	100	1630	5	1	4020000	108	1337.50	1.40	12	0.09	2.00	1910.00	7550	20221025	-64.57	2550	20231011	4.90	6130	-56.36	20230109	2550	4.90	20231011	7550	-64.57	20221025	2550	4.90	20231011	0.45	N	377630	100	4 억	14936	N	N	N	N
105	20231012	091025	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	-20	5	-0.74	192120	71	0.54	2720	2720	2700	3535	1905	2720	2705.92	0.37	-53	2900	2810	2680	2590	2460	2745	2525	4	815	100	1630	5	1	4020000	109	1350.00	1.41	12	0.00	2.00	1910.00	7550	20221025	-64.24	2550	20231011	5.88	6130	-55.95	20230109	2550	5.88	20231011	7550	-64.24	20221025	2550	5.88	20231011	0.45	N	377630	100	4 억	14936	N	N	N	N
106	20231011	161013	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2720	10	2	0.37	35097330	13045	134.99	2770	2770	2550	3520	1900	2710	2690.48	0.38	-349	2800	2755	2725	2680	2650	2740	2665	4	810	100	1620	5	1	4020000	109	1360.00	1.42	12	0.32	2.00	1910.00	7550	20221025	-63.97	2550	20231011	6.67	6130	-55.63	20230109	2550	6.67	20231011	7550	-63.97	20221025	2550	6.67	20231011	0.45	N	377630	100	4 억	15403	N	N	N	N
107	20231011	151019	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2700	-10	5	-0.37	34419810	12795	132.40	2770	2770	2550	3520	1900	2710	2690.10	0.38	-251	2800	2755	2725	2680	2650	2740	2665	4	810	100	1620	5	1	4020000	109	1350.00	1.41	12	0.32	2.00	1910.00	7550	20221025	-64.24	2550	20231011	5.88	6130	-55.95	20230109	2550	5.88	20231011	7550	-64.24	20221025	2550	5.88	20231011	0.45	N	377630	100	4 억	15403	N	N	N	N
108	20231011	141022	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2725	15	2	0.55	32909420	12240	126.66	2770	2770	2550	3520	1900	2710	2688.68	0.38	-157	2800	2755	2725	2680	2650	2740	2665	4	810	100	1620	5	1	4020000	110	1362.50	1.43	12	0.30	2.00	1910.00	7550	20221025	-63.91	2550	20231011	6.86	6130	-55.55	20230109	2550	6.86	20231011	7550	-63.91	20221025	2550	6.86	20231011	0.45	N	377630	100	4 억	15403	N	N	N	N
109	20231011	131010	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2670	-40	5	-1.48	30924550	11498	118.98	2770	2770	2550	3520	1900	2710	2689.56	0.38	-142	2800	2755	2725	2680	2650	2740	2665	4	810	100	1620	5	1	4020000	107	1335.00	1.40	12	0.29	2.00	1910.00	7550	20221025	-64.64	2550	20231011	4.71	6130	-56.44	20230109	2550	4.71	20231011	7550	-64.64	20221025	2550	4.71	20231011	0.45	N	377630	100	4 억	15403	N	N	N	N
110	20231011	121029	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2670	-40	5	-1.48	28215465	10481	108.45	2770	2770	2550	3520	1900	2710	2692.06	0.38	-199	2800	2755	2725	2680	2650	2740	2665	4	810	100	1620	5	1	4020000	107	1335.00	1.40	12	0.26	2.00	1910.00	7550	20221025	-64.64	2550	20231011	4.71	6130	-56.44	20230109	2550	4.71	20231011	7550	-64.64	20221025	2550	4.71	20231011	0.45	N	377630	100	4 억	15403	N	N	N	N
111	20231011	111023	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2715	5	2	0.18	9642180	3608	37.33	2770	2770	2550	3520	1900	2710	2672.44	0.38	157	2800	2755	2725	2680	2650	2740	2665	4	810	100	1620	5	1	4020000	109	1357.50	1.42	12	0.09	2.00	1910.00	7550	20221025	-64.04	2550	20231011	6.47	6130	-55.71	20230109	2550	6.47	20231011	7550	-64.04	20221025	2550	6.47	20231011	0.45	N	377630	100	4 억	15403	N	N	N	N
112	20231011	101016	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2730	20	2	0.74	5639525	2134	22.08	2770	2770	2550	3520	1900	2710	2642.70	0.38	156	2800	2755	2725	2680	2650	2740	2665	4	810	100	1620	5	1	4020000	110	1365.00	1.43	12	0.05	2.00	1910.00	7550	20221025	-63.84	2550	20231011	7.06	6130	-55.46	20230109	2550	7.06	20231011	7550	-63.84	20221025	2550	7.06	20231011	0.45	N	377630	100	4 억	15403	N	N	N	N
113	20231011	091018	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	-10	5	-0.37	343035	126	1.30	2770	2770	2700	3520	1900	2710	2722.50	0.38	0	2800	2755	2725	2680	2650	2740	2665	4	810	100	1620	5	1	4020000	109	1350.00	1.41	12	0.00	2.00	1910.00	7550	20221025	-64.24	2665	20231006	1.31	6130	-55.95	20230109	2665	1.31	20231006	7550	-64.24	20221025	2665	1.31	20231006	0.45	N	377630	100	4 억	15403	N	N	N	N
114	20231010	161623	57	100.00	KOSDAQ		금융	N	N	N	N	N	2710	-60	5	-2.17	26391835	9663	134.64	2770	2770	2695	3600	1940	2770	2730.84	0.42	-1323	2860	2815	2740	2695	2620	2777	2657	4	830	100	1660	5	1	4020000	109	1355.00	1.42	12	0.24	2.00	1910.00	7550	20221025	-64.11	2665	20231006	1.69	6130	-55.79	20230109	2665	1.69	20231006	7550	-64.11	20221025	2665	1.69	20231006	0.47	N	377630	100	4 억	16725	N	N	N	N
115	20231010	151005	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	-65	5	-2.35	26213635	9597	133.72	2770	2770	2700	3600	1940	2770	2731.06	0.42	-1316	2860	2815	2740	2695	2620	2777	2657	4	830	100	1660	5	1	4020000	109	1352.50	1.42	12	0.24	2.00	1910.00	7550	20221025	-64.17	2665	20231006	1.50	6130	-55.87	20230109	2665	1.50	20231006	7550	-64.17	20221025	2665	1.50	20231006	0.47	N	377630	100	4 억	16725	N	N	N	N
116	20231010	141012	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	-70	5	-2.53	22249335	8129	113.26	2770	2770	2700	3600	1940	2770	2736.64	0.42	-1060	2860	2815	2740	2695	2620	2777	2657	4	830	100	1660	5	1	4020000	109	1350.00	1.41	12	0.20	2.00	1910.00	7550	20221025	-64.24	2665	20231006	1.31	6130	-55.95	20230109	2665	1.31	20231006	7550	-64.24	20221025	2665	1.31	20231006	0.47	N	377630	100	4 억	16725	N	N	N	N
117	20231010	131005	57	100.00	KOSDAQ		금융	N	N	N	N	N	2715	-55	5	-1.99	17449715	6364	88.67	2770	2770	2715	3600	1940	2770	2741.52	0.42	-495	2860	2815	2740	2695	2620	2777	2657	4	830	100	1660	5	1	4020000	109	1357.50	1.42	12	0.16	2.00	1910.00	7550	20221025	-64.04	2665	20231006	1.88	6130	-55.71	20230109	2665	1.88	20231006	7550	-64.04	20221025	2665	1.88	20231006	0.47	N	377630	100	4 억	16725	N	N	N	N
118	20231010	121001	57	100.00	KOSDAQ		금융	N	N	N	N	N	2720	-50	5	-1.81	14725920	5362	74.71	2770	2770	2720	3600	1940	2770	2745.92	0.42	-62	2860	2815	2740	2695	2620	2777	2657	4	830	100	1660	5	1	4020000	109	1360.00	1.42	12	0.13	2.00	1910.00	7550	20221025	-63.97	2665	20231006	2.06	6130	-55.63	20230109	2665	2.06	20231006	7550	-63.97	20221025	2665	2.06	20231006	0.47	N	377630	100	4 억	16725	N	N	N	N
119	20231010	110943	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	-10	5	-0.36	8407675	3048	42.47	2770	2770	2730	3600	1940	2770	2758.05	0.42	-63	2860	2815	2740	2695	2620	2777	2657	4	830	100	1660	5	1	4020000	111	1380.00	1.45	12	0.08	2.00	1910.00	7550	20221025	-63.44	2665	20231006	3.56	6130	-54.98	20230109	2665	3.56	20231006	7550	-63.44	20221025	2665	3.56	20231006	0.47	N	377630	100	4 억	16725	N	N	N	N
120	20231010	100954	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	-10	5	-0.36	7328760	2657	37.02	2770	2770	2730	3600	1940	2770	2757.85	0.42	-63	2860	2815	2740	2695	2620	2777	2657	4	830	100	1660	5	1	4020000	111	1380.00	1.45	12	0.07	2.00	1910.00	7550	20221025	-63.44	2665	20231006	3.56	6130	-54.98	20230109	2665	3.56	20231006	7550	-63.44	20221025	2665	3.56	20231006	0.47	N	377630	100	4 억	16725	N	N	N	N
121	20231010	090948	57	100.00	KOSDAQ		금융	N	N	N	N	N	2765	-5	5	-0.18	2636030	952	13.26	2770	2770	2765	3600	1940	2770	2768.82	0.42	-113	2860	2815	2740	2695	2620	2777	2657	4	830	100	1660	5	1	4020000	111	1382.50	1.45	12	0.02	2.00	1910.00	7550	20221025	-63.38	2665	20231006	3.75	6130	-54.89	20230109	2665	3.75	20231006	7550	-63.38	20221025	2665	3.75	20231006	0.47	N	377630	100	4 억	16725	N	N	N	N
122	20231006	160956	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2770	-25	5	-0.89	19683345	7166	42.58	2775	2785	2665	3630	1960	2795	2746.77	0.42	-224	2955	2875	2775	2695	2595	2825	2645	4	835	100	1670	5	1	4020000	111	1385.00	1.45	12	0.18	2.00	1910.00	7550	20221025	-63.31	2665	20231006	3.94	6130	-54.81	20230109	2665	3.94	20231006	7550	-63.31	20221025	2665	3.94	20231006	0.47	N	377630	100	4 억	16993	N	N	N	N
123	20231006	150941	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2725	-70	5	-2.50	19152240	6973	41.43	2775	2785	2665	3630	1960	2795	2746.63	0.42	-224	2955	2875	2775	2695	2595	2825	2645	4	835	100	1670	5	1	4020000	110	1362.50	1.43	12	0.17	2.00	1910.00	7550	20221025	-63.91	2665	20231006	2.25	6130	-55.55	20230109	2665	2.25	20231006	7550	-63.91	20221025	2665	2.25	20231006	0.47	N	377630	100	4 억	16993	N	N	N	N
124	20231006	140945	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2735	-60	5	-2.15	16181055	5883	34.95	2775	2785	2665	3630	1960	2795	2750.48	0.42	-227	2955	2875	2775	2695	2595	2825	2645	4	835	100	1670	5	1	4020000	110	1367.50	1.43	12	0.15	2.00	1910.00	7550	20221025	-63.77	2665	20231006	2.63	6130	-55.38	20230109	2665	2.63	20231006	7550	-63.77	20221025	2665	2.63	20231006	0.47	N	377630	100	4 억	16993	N	N	N	N
125	20231006	130932	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2745	-50	5	-1.79	14139790	5136	30.52	2775	2785	2665	3630	1960	2795	2753.07	0.42	-255	2955	2875	2775	2695	2595	2825	2645	4	835	100	1670	5	1	4020000	110	1372.50	1.44	12	0.13	2.00	1910.00	7550	20221025	-63.64	2665	20231006	3.00	6130	-55.22	20230109	2665	3.00	20231006	7550	-63.64	20221025	2665	3.00	20231006	0.47	N	377630	100	4 억	16993	N	N	N	N
126	20231006	120932	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2760	-35	5	-1.25	10809335	3926	23.33	2775	2785	2665	3630	1960	2795	2753.27	0.42	-255	2955	2875	2775	2695	2595	2825	2645	4	835	100	1670	5	1	4020000	111	1380.00	1.45	12	0.10	2.00	1910.00	7550	20221025	-63.44	2665	20231006	3.56	6130	-54.98	20230109	2665	3.56	20231006	7550	-63.44	20221025	2665	3.56	20231006	0.47	N	377630	100	4 억	16993	N	N	N	N
127	20231006	110923	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2770	-25	5	-0.89	7559250	2747	16.32	2775	2785	2665	3630	1960	2795	2751.82	0.42	-254	2955	2875	2775	2695	2595	2825	2645	4	835	100	1670	5	1	4020000	111	1385.00	1.45	12	0.07	2.00	1910.00	7550	20221025	-63.31	2665	20231006	3.94	6130	-54.81	20230109	2665	3.94	20231006	7550	-63.31	20221025	2665	3.94	20231006	0.47	N	377630	100	4 억	16993	N	N	N	N
128	20231006	100931	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2740	-55	5	-1.97	6181160	2248	13.36	2775	2785	2665	3630	1960	2795	2749.63	0.42	22	2955	2875	2775	2695	2595	2825	2645	4	835	100	1670	5	1	4020000	110	1370.00	1.43	12	0.06	2.00	1910.00	7550	20221025	-63.71	2665	20231006	2.81	6130	-55.30	20230109	2665	2.81	20231006	7550	-63.71	20221025	2665	2.81	20231006	0.47	N	377630	100	4 억	16993	N	N	N	N
129	20231006	090923	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2780	-15	5	-0.54	283645	103	0.61	2775	2785	2665	3630	1960	2795	2753.83	0.42	-11	2955	2875	2775	2695	2595	2825	2645	4	835	100	1670	5	1	4020000	112	1390.00	1.46	12	0.00	2.00	1910.00	7550	20221025	-63.18	2665	20231006	4.32	6130	-54.65	20230109	2665	4.32	20231006	7550	-63.18	20221025	2665	4.32	20231006	0.47	N	377630	100	4 억	16993	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History