KissMeData/452980/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161434	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	4	2	0.20	103194502	52908	445.95	1952	1956	1945	2535	1367	1952	1950.45	5.15	-325	1956	1954	1951	1949	1946	1955	1950	19	583	100	1440	1	1	18905000	370	78.24	0.99	12	0.28	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	N	452980	100	18 억	972736	N	N	N	N
3	20241031	151456	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	2	2	0.10	81678502	41908	353.24	1952	1955	1945	2535	1367	1952	1949.00	5.15	0	1956	1954	1951	1949	1946	1955	1950	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.22	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	972736	N	N	N	N
4	20241031	141455	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	5363908	2747	23.15	1952	1955	1951	2535	1367	1952	1952.64	5.15	0	1956	1954	1951	1949	1946	1955	1950	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	972736	N	N	N	N
5	20241031	131456	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	4715512	2415	20.36	1952	1955	1951	2535	1367	1952	1952.59	5.15	0	1956	1954	1951	1949	1946	1955	1950	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	972736	N	N	N	N
6	20241031	121451	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	2	2	0.10	3381613	1732	14.60	1952	1955	1951	2535	1367	1952	1952.43	5.15	0	1956	1954	1951	1949	1946	1955	1950	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	972736	N	N	N	N
7	20241031	111451	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	2281511	1169	9.85	1952	1955	1951	2535	1367	1952	1951.68	5.15	0	1956	1954	1951	1949	1946	1955	1950	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	972736	N	N	N	N
8	20241031	101453	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	1	2	0.05	2146754	1100	9.27	1952	1955	1951	2535	1367	1952	1951.59	5.15	0	1956	1954	1951	1949	1946	1955	1950	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	972736	N	N	N	N
9	20241031	091451	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	0	3	0.00	0	0	0.00	0	0	0	2535	1367	1952	0.00	5.15	0	1956	1954	1951	1949	1946	1955	1950	19	583	100	1440	1	1	18905000	369	78.08	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	972736	N	N	N	N
10	20241030	161445	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	2	2	0.10	23121768	11864	229.21	1950	1953	1948	2535	1365	1950	1948.90	5.15	0	1954	1952	1951	1949	1948	1951	1948	19	585	100	1440	1	1	18905000	369	78.08	0.99	12	0.06	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	972736	N	N	N	N
11	20241030	151523	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	2	2	0.10	23121768	11864	229.21	1950	1953	1948	2535	1365	1950	1948.90	5.15	0	1954	1952	1951	1949	1948	1951	1948	19	585	100	1440	1	1	18905000	369	78.08	0.99	12	0.06	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	972736	N	N	N	N
12	20241030	141455	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	20691968	10618	205.14	1950	1953	1948	2535	1365	1950	1948.76	5.15	0	1954	1952	1951	1949	1948	1951	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	972736	N	N	N	N
13	20241030	131503	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	20300018	10417	201.26	1950	1953	1948	2535	1365	1950	1948.74	5.15	0	1954	1952	1951	1949	1948	1951	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	972736	N	N	N	N
14	20241030	121521	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	16296380	8364	161.59	1950	1953	1948	2535	1365	1950	1948.40	5.15	0	1954	1952	1951	1949	1948	1951	1948	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	972736	N	N	N	N
15	20241030	111458	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	3	2	0.15	16093653	8260	159.58	1950	1953	1948	2535	1365	1950	1948.38	5.15	0	1954	1952	1951	1949	1948	1951	1948	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.04	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	972736	N	N	N	N
16	20241030	101447	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-1	5	-0.05	6351406	3259	62.96	1950	1953	1948	2535	1365	1950	1948.88	5.15	0	1954	1952	1951	1949	1948	1951	1948	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	972736	N	N	N	N
17	20241030	091456	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	0	0	0.00	0	0	0	2535	1365	1950	0.00	5.15	0	1954	1952	1951	1949	1948	1951	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	972736	N	N	N	N
18	20241029	161400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-3	5	-0.15	10097882	5176	2.45	1953	1953	1950	2535	1368	1953	1950.90	5.15	-450	1967	1959	1951	1943	1935	1964	1948	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	973186	N	N	N	N
19	20241029	151421	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	9122732	4676	2.21	1953	1953	1950	2535	1368	1953	1950.97	5.15	0	1967	1959	1951	1943	1935	1964	1948	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	973186	N	N	N	N
20	20241029	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-3	5	-0.15	9093437	4661	2.21	1953	1953	1950	2535	1368	1953	1950.96	5.15	0	1967	1959	1951	1943	1935	1964	1948	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	973186	N	N	N	N
21	20241029	131409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-3	5	-0.15	5093987	2610	1.24	1953	1953	1950	2535	1368	1953	1951.72	5.15	0	1967	1959	1951	1943	1935	1964	1948	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	973186	N	N	N	N
22	20241029	121409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	3037778	1556	0.74	1953	1953	1952	2535	1368	1953	1952.30	5.15	0	1967	1959	1951	1943	1935	1964	1948	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	973186	N	N	N	N
23	20241029	111433	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	497925	255	0.12	1953	1953	1952	2535	1368	1953	1952.65	5.15	0	1967	1959	1951	1943	1935	1964	1948	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	973186	N	N	N	N
24	20241029	101407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	234360	120	0.06	1953	1953	1953	2535	1368	1953	1953.00	5.15	0	1967	1959	1951	1943	1935	1964	1948	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	973186	N	N	N	N
25	20241028	161348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	4	2	0.21	410982645	211298	346.56	1949	1959	1943	2530	1365	1949	1945.04	5.13	1705	1965	1957	1952	1944	1939	1954	1941	19	581	100	1440	1	1	18905000	369	78.12	0.99	12	1.12	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970259	N	N	N	N
26	20241028	151405	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-2	5	-0.10	406819641	209166	343.06	1949	1959	1943	2530	1365	1949	1944.96	5.13	2287	1965	1957	1952	1944	1939	1954	1941	19	581	100	1440	1	1	18905000	368	77.88	0.99	12	1.11	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	970259	N	N	N	N
27	20241028	141407	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	404544375	207997	341.15	1949	1959	1943	2530	1365	1949	1944.95	5.13	3377	1965	1957	1952	1944	1939	1954	1941	19	581	100	1440	1	1	18905000	368	77.76	0.99	12	1.10	25.00	1966.00	1990	20240530	-2.31	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	N	452980	100	18 억	970259	N	N	N	N
28	20241028	131400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	5	2	0.26	171304923	87996	144.33	1949	1959	1943	2530	1365	1949	1946.74	5.13	2904	1965	1957	1952	1944	1939	1954	1941	19	581	100	1440	1	1	18905000	369	78.16	0.99	12	0.47	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970259	N	N	N	N
29	20241028	121401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	5	2	0.26	171304923	87996	144.33	1949	1959	1943	2530	1365	1949	1946.74	5.13	2904	1965	1957	1952	1944	1939	1954	1941	19	581	100	1440	1	1	18905000	369	78.16	0.99	12	0.47	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970259	N	N	N	N
30	20241028	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	7	2	0.36	15034072	7689	12.61	1949	1959	1949	2530	1365	1949	1955.27	5.13	-8	1965	1957	1952	1944	1939	1954	1941	19	581	100	1440	1	1	18905000	370	78.24	0.99	12	0.04	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	N	452980	100	18 억	970259	N	N	N	N
31	20241028	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	10	2	0.51	13196533	6751	11.07	1949	1959	1949	2530	1365	1949	1954.75	5.13	-8	1965	1957	1952	1944	1939	1954	1941	19	581	100	1440	1	1	18905000	370	78.36	1.00	12	0.04	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	970259	N	N	N	N
32	20241028	091357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	114991	59	0.10	1949	1949	1949	2530	1365	1949	1949.00	5.13	-8	1965	1957	1952	1944	1939	1954	1941	19	581	100	1440	1	1	18905000	368	77.96	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	970259	N	N	N	N
33	20241025	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-5	5	-0.26	118846292	60970	598.33	1960	1960	1947	2540	1368	1954	1949.26	5.13	-125	1956	1955	1953	1952	1950	1955	1952	19	586	100	1440	1	1	18905000	368	77.96	0.99	12	0.32	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	970384	N	N	N	N
34	20241025	151403	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-4	5	-0.20	106589031	54681	536.61	1960	1960	1947	2540	1368	1954	1949.29	5.13	-55	1956	1955	1953	1952	1950	1955	1952	19	586	100	1440	1	1	18905000	369	78.00	0.99	12	0.29	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	970384	N	N	N	N
35	20241025	141359	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-3	5	-0.15	100967178	51798	508.32	1960	1960	1947	2540	1368	1954	1949.25	5.13	-55	1956	1955	1953	1952	1950	1955	1952	19	586	100	1440	1	1	18905000	369	78.04	0.99	12	0.27	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	970384	N	N	N	N
36	20241025	131400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-3	5	-0.15	100670626	51646	506.83	1960	1960	1947	2540	1368	1954	1949.24	5.13	-55	1956	1955	1953	1952	1950	1955	1952	19	586	100	1440	1	1	18905000	369	78.04	0.99	12	0.27	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	970384	N	N	N	N
37	20241025	121404	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-3	5	-0.15	98393509	50479	495.38	1960	1960	1947	2540	1368	1954	1949.20	5.13	-55	1956	1955	1953	1952	1950	1955	1952	19	586	100	1440	1	1	18905000	369	78.04	0.99	12	0.27	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	970384	N	N	N	N
38	20241025	111358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-5	5	-0.26	97709006	50128	491.93	1960	1960	1947	2540	1368	1954	1949.19	5.13	-55	1956	1955	1953	1952	1950	1955	1952	19	586	100	1440	1	1	18905000	368	77.96	0.99	12	0.27	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	970384	N	N	N	N
39	20241025	101358	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	1	2	0.05	1579750	808	7.93	1960	1960	1954	2540	1368	1954	1955.14	5.13	-55	1956	1955	1953	1952	1950	1955	1952	19	586	100	1440	1	1	18905000	370	78.20	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	970384	N	N	N	N
40	20241025	091401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	0	3	0.00	1014132	519	5.09	1960	1960	1954	2540	1368	1954	1954.01	5.13	0	1956	1955	1953	1952	1950	1955	1952	19	586	100	1440	1	1	18905000	369	78.16	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970384	N	N	N	N
41	20241024	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	3	2	0.15	19896871	10190	54.30	1953	1954	1951	2535	1366	1951	1952.59	5.13	54	1960	1955	1953	1948	1946	1954	1947	19	584	100	1440	1	1	18905000	369	78.16	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970330	N	N	N	N
42	20241024	151345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	1	2	0.05	19818750	10150	54.08	1953	1954	1951	2535	1366	1951	1952.59	5.13	54	1960	1955	1953	1948	1946	1954	1947	19	584	100	1440	1	1	18905000	369	78.08	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	970330	N	N	N	N
43	20241024	141331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	1	2	0.05	19350040	9910	52.81	1953	1954	1951	2535	1366	1951	1952.58	5.13	-71	1960	1955	1953	1948	1946	1954	1947	19	584	100	1440	1	1	18905000	369	78.08	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	970330	N	N	N	N
44	20241024	131343	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	3	2	0.15	18134271	9287	49.49	1953	1954	1951	2535	1366	1951	1952.65	5.13	-71	1960	1955	1953	1948	1946	1954	1947	19	584	100	1440	1	1	18905000	369	78.16	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970330	N	N	N	N
45	20241024	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	3	2	0.15	17741517	9086	48.41	1953	1954	1951	2535	1366	1951	1952.62	5.13	-71	1960	1955	1953	1948	1946	1954	1947	19	584	100	1440	1	1	18905000	369	78.16	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970330	N	N	N	N
46	20241024	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	0	3	0.00	17351017	8886	47.35	1953	1954	1951	2535	1366	1951	1952.62	5.13	-71	1960	1955	1953	1948	1946	1954	1947	19	584	100	1440	1	1	18905000	369	78.04	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	970330	N	N	N	N
47	20241024	101207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	1	2	0.05	12706713	6506	34.67	1953	1954	1952	2535	1366	1951	1953.08	5.13	-71	1960	1955	1953	1948	1946	1954	1947	19	584	100	1440	1	1	18905000	369	78.08	0.99	12	0.03	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	970330	N	N	N	N
48	20241024	091441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	2	2	0.10	2111193	1081	5.76	1953	1953	1953	2535	1366	1951	1953.00	5.13	-71	1960	1955	1953	1948	1946	1954	1947	19	584	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970330	N	N	N	N
49	20241023	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-6	5	-0.31	36648961	18767	115.90	1958	1958	1951	2540	1370	1957	1952.84	5.13	0	1963	1959	1955	1951	1947	1958	1950	19	583	100	1440	1	1	18905000	369	78.04	0.99	12	0.10	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	970330	N	N	N	N
50	20241023	151409	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-5	5	-0.26	33428781	17117	105.71	1958	1958	1952	2540	1370	1957	1952.96	5.13	96	1963	1959	1955	1951	1947	1958	1950	19	583	100	1440	1	1	18905000	369	78.08	0.99	12	0.09	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	970330	N	N	N	N
51	20241023	141412	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-4	5	-0.20	4226779	2162	13.35	1958	1958	1953	2540	1370	1957	1955.03	5.13	0	1963	1959	1955	1951	1947	1958	1950	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970330	N	N	N	N
52	20241023	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-4	5	-0.20	4226779	2162	13.35	1958	1958	1953	2540	1370	1957	1955.03	5.13	0	1963	1959	1955	1951	1947	1958	1950	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970330	N	N	N	N
53	20241023	121347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-2	5	-0.10	3291098	1683	10.39	1958	1958	1954	2540	1370	1957	1955.49	5.13	0	1963	1959	1955	1951	1947	1958	1950	19	583	100	1440	1	1	18905000	370	78.20	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	970330	N	N	N	N
54	20241023	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-3	5	-0.15	3250043	1662	10.26	1958	1958	1954	2540	1370	1957	1955.50	5.13	0	1963	1959	1955	1951	1947	1958	1950	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970330	N	N	N	N
55	20241023	101345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-2	5	-0.10	2546162	1302	8.04	1958	1958	1955	2540	1370	1957	1955.58	5.13	0	1963	1959	1955	1951	1947	1958	1950	19	583	100	1440	1	1	18905000	370	78.20	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	970330	N	N	N	N
56	20241023	091345	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	1	2	0.05	489500	250	1.54	1958	1958	1958	2540	1370	1957	1958.00	5.13	0	1963	1959	1955	1951	1947	1958	1950	19	583	100	1440	1	1	18905000	370	78.32	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	970330	N	N	N	N
57	20241022	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-1	5	-0.05	31622274	16192	80.29	1959	1959	1951	2545	1371	1958	1952.96	5.13	-13935	1961	1959	1957	1955	1953	1960	1956	19	587	100	1440	1	1	18905000	370	78.28	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.66	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	1990	-1.66	20240530	1839	6.42	20231219	N	452980	100	18 억	970336	N	N	N	N
58	20241022	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-1	5	-0.05	31622274	16192	80.29	1959	1959	1951	2545	1371	1958	1952.96	5.13	-13935	1961	1959	1957	1955	1953	1960	1956	19	587	100	1440	1	1	18905000	370	78.28	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.66	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	1990	-1.66	20240530	1839	6.42	20231219	N	452980	100	18 억	970336	N	N	N	N
59	20241022	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-6	5	-0.31	28131165	14403	71.42	1959	1959	1952	2545	1371	1958	1953.15	5.13	-12171	1961	1959	1957	1955	1953	1960	1956	19	587	100	1440	1	1	18905000	369	78.08	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	970336	N	N	N	N
60	20241022	131346	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	23411138	11985	59.43	1959	1959	1952	2545	1371	1958	1953.37	5.13	-9756	1961	1959	1957	1955	1953	1960	1956	19	587	100	1440	1	1	18905000	369	78.12	0.99	12	0.06	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970336	N	N	N	N
61	20241022	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	18779753	9613	47.67	1959	1959	1952	2545	1371	1958	1953.58	5.13	-7389	1961	1959	1957	1955	1953	1960	1956	19	587	100	1440	1	1	18905000	369	78.12	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970336	N	N	N	N
62	20241022	111337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	13937656	7133	35.37	1959	1959	1952	2545	1371	1958	1953.97	5.13	-5021	1961	1959	1957	1955	1953	1960	1956	19	587	100	1440	1	1	18905000	369	78.12	0.99	12	0.04	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970336	N	N	N	N
63	20241022	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	7910695	4047	20.07	1959	1959	1952	2545	1371	1958	1954.71	5.13	-2606	1961	1959	1957	1955	1953	1960	1956	19	587	100	1440	1	1	18905000	369	78.12	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970336	N	N	N	N
64	20241022	091339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	2021514	1034	5.13	1959	1959	1952	2545	1371	1958	1955.04	5.13	-285	1961	1959	1957	1955	1953	1960	1956	19	587	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970336	N	N	N	N
65	20241021	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	1	2	0.05	39461099	20166	69.88	1957	1959	1955	2540	1370	1957	1956.81	5.13	-1	1963	1959	1955	1951	1947	1962	1954	19	583	100	1440	1	1	18905000	370	78.32	1.00	12	0.11	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	970337	N	N	N	N
66	20241021	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	1	2	0.05	39233971	20050	69.48	1957	1959	1955	2540	1370	1957	1956.81	5.13	-1	1963	1959	1955	1951	1947	1962	1954	19	583	100	1440	1	1	18905000	370	78.32	1.00	12	0.11	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	970337	N	N	N	N
67	20241021	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	2	2	0.10	39116441	19990	69.28	1957	1959	1955	2540	1370	1957	1956.80	5.13	-1	1963	1959	1955	1951	1947	1962	1954	19	583	100	1440	1	1	18905000	370	78.36	1.00	12	0.11	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	970337	N	N	N	N
68	20241021	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	1	2	0.05	32544036	16632	57.64	1957	1959	1955	2540	1370	1957	1956.71	5.13	-1	1963	1959	1955	1951	1947	1962	1954	19	583	100	1440	1	1	18905000	370	78.32	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	970337	N	N	N	N
69	20241021	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	1	2	0.05	31537574	16118	55.86	1957	1958	1955	2540	1370	1957	1956.67	5.13	-1	1963	1959	1955	1951	1947	1962	1954	19	583	100	1440	1	1	18905000	370	78.32	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	970337	N	N	N	N
70	20241021	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	1	2	0.05	31514087	16106	55.82	1957	1958	1955	2540	1370	1957	1956.67	5.13	-1	1963	1959	1955	1951	1947	1962	1954	19	583	100	1440	1	1	18905000	370	78.32	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	970337	N	N	N	N
71	20241021	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-2	5	-0.10	12647443	6466	22.41	1957	1957	1955	2540	1370	1957	1955.99	5.13	-1	1963	1959	1955	1951	1947	1962	1954	19	583	100	1440	1	1	18905000	370	78.20	0.99	12	0.03	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	970337	N	N	N	N
72	20241021	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-1	5	-0.05	317018	162	0.56	1957	1957	1956	2540	1370	1957	1956.90	5.13	-1	1963	1959	1955	1951	1947	1962	1954	19	583	100	1440	1	1	18905000	370	78.24	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	N	452980	100	18 억	970337	N	N	N	N
73	20241018	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-1	5	-0.05	56369122	28856	54.38	1955	1959	1951	2545	1371	1958	1953.46	5.13	1490	1964	1961	1957	1954	1950	1962	1955	19	587	100	1440	1	1	18905000	370	78.28	1.00	12	0.15	25.00	1966.00	1990	20240530	-1.66	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	1990	-1.66	20240530	1839	6.42	20231219	N	452980	100	18 억	970337	N	N	N	N
74	20241018	151401	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-2	5	-0.10	55979903	28657	54.00	1955	1959	1951	2545	1371	1958	1953.45	5.13	1375	1964	1961	1957	1954	1950	1962	1955	19	587	100	1440	1	1	18905000	370	78.24	0.99	12	0.15	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	N	452980	100	18 억	970337	N	N	N	N
75	20241018	141400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-4	5	-0.20	51504179	26369	49.69	1955	1959	1951	2545	1371	1958	1953.21	5.13	-510	1964	1961	1957	1954	1950	1962	1955	19	587	100	1440	1	1	18905000	369	78.16	0.99	12	0.14	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970337	N	N	N	N
76	20241018	131344	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-4	5	-0.20	49135931	25157	47.41	1955	1959	1951	2545	1371	1958	1953.17	5.13	-510	1964	1961	1957	1954	1950	1962	1955	19	587	100	1440	1	1	18905000	369	78.16	0.99	12	0.13	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970337	N	N	N	N
77	20241018	121357	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	33984787	17400	32.79	1955	1959	1951	2545	1371	1958	1953.15	5.13	-510	1964	1961	1957	1954	1950	1962	1955	19	587	100	1440	1	1	18905000	369	78.12	0.99	12	0.09	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970337	N	N	N	N
78	20241018	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-4	5	-0.20	30914400	15828	29.83	1955	1959	1951	2545	1371	1958	1953.15	5.13	0	1964	1961	1957	1954	1950	1962	1955	19	587	100	1440	1	1	18905000	369	78.16	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970337	N	N	N	N
79	20241018	101337	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-5	5	-0.26	28840058	14766	27.83	1955	1959	1951	2545	1371	1958	1953.14	5.13	0	1964	1961	1957	1954	1950	1962	1955	19	587	100	1440	1	1	18905000	369	78.12	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970337	N	N	N	N
80	20241018	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	0	3	0.00	389020	199	0.38	1955	1958	1952	2545	1371	1958	1954.87	5.13	0	1964	1961	1957	1954	1950	1962	1955	19	587	100	1440	1	1	18905000	370	78.32	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	970337	N	N	N	N
81	20241017	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	5	2	0.26	103806275	53066	103.95	1955	1960	1953	2535	1368	1953	1956.17	5.13	0	1957	1954	1952	1949	1947	1956	1951	19	582	100	1440	1	1	18905000	370	78.32	1.00	12	0.28	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	970337	N	N	N	N
82	20241017	151334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	2	2	0.10	103786695	53056	103.93	1955	1960	1953	2535	1368	1953	1956.17	5.13	0	1957	1954	1952	1949	1947	1956	1951	19	582	100	1440	1	1	18905000	370	78.20	0.99	12	0.28	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	970337	N	N	N	N
83	20241017	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	7	2	0.36	96845756	49507	96.98	1955	1960	1953	2535	1368	1953	1956.20	5.13	204	1957	1954	1952	1949	1947	1956	1951	19	582	100	1440	1	1	18905000	371	78.40	1.00	12	0.26	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	970337	N	N	N	N
84	20241017	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	3	2	0.15	51206156	26197	51.32	1955	1956	1953	2535	1368	1953	1954.66	5.13	0	1957	1954	1952	1949	1947	1956	1951	19	582	100	1440	1	1	18905000	370	78.24	0.99	12	0.14	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	N	452980	100	18 억	970337	N	N	N	N
85	20241017	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	2	2	0.10	36369424	18610	36.46	1955	1956	1953	2535	1368	1953	1954.29	5.13	0	1957	1954	1952	1949	1947	1956	1951	19	582	100	1440	1	1	18905000	370	78.20	0.99	12	0.10	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	970337	N	N	N	N
86	20241017	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	1	2	0.05	31330002	16032	31.41	1955	1955	1953	2535	1368	1953	1954.22	5.13	0	1957	1954	1952	1949	1947	1956	1951	19	582	100	1440	1	1	18905000	369	78.16	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970337	N	N	N	N
87	20241017	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	1	2	0.05	22814430	11674	22.87	1955	1955	1953	2535	1368	1953	1954.29	5.13	0	1957	1954	1952	1949	1947	1956	1951	19	582	100	1440	1	1	18905000	369	78.16	0.99	12	0.06	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970337	N	N	N	N
88	20241017	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	0	0	0.00	0	0	0	2535	1368	1953	0.00	5.13	0	1957	1954	1952	1949	1947	1956	1951	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970337	N	N	N	N
89	20241016	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	5	2	0.26	99730555	51048	237.69	1950	1955	1950	2530	1364	1948	1953.66	5.13	-427	1952	1950	1948	1946	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.27	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970764	N	N	N	N
90	20241016	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	2	2	0.10	99709072	51037	237.64	1950	1955	1950	2530	1364	1948	1953.66	5.13	-427	1952	1950	1948	1946	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.27	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	970764	N	N	N	N
91	20241016	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	6	2	0.31	99611479	50987	237.40	1950	1955	1950	2530	1364	1948	1953.66	5.13	-427	1952	1950	1948	1946	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.16	0.99	12	0.27	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970764	N	N	N	N
92	20241016	131322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	6	2	0.31	99199385	50776	236.42	1950	1955	1950	2530	1364	1948	1953.67	5.13	-427	1952	1950	1948	1946	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.16	0.99	12	0.27	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	970764	N	N	N	N
93	20241016	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	7	2	0.36	89086558	45598	212.31	1950	1955	1950	2530	1364	1948	1953.74	5.13	-427	1952	1950	1948	1946	1944	1949	1945	19	582	100	1440	1	1	18905000	370	78.20	0.99	12	0.24	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	970764	N	N	N	N
94	20241016	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	5	2	0.26	81487122	41707	194.19	1950	1955	1950	2530	1364	1948	1953.80	5.13	-427	1952	1950	1948	1946	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.22	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970764	N	N	N	N
95	20241016	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	5	2	0.26	81487122	41707	194.19	1950	1955	1950	2530	1364	1948	1953.80	5.13	-427	1952	1950	1948	1946	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.22	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	970764	N	N	N	N
96	20241016	091324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	3	2	0.15	15598112	7999	37.24	1950	1951	1950	2530	1364	1948	1950.01	5.13	-427	1952	1950	1948	1946	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.04	0.99	12	0.04	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	970764	N	N	N	N
97	20241015	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-2	5	-0.10	41822118	21477	108.73	1950	1950	1946	2535	1365	1950	1947.30	5.13	0	1954	1952	1949	1947	1944	1953	1948	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.11	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970764	N	N	N	N
98	20241015	151324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-2	5	-0.10	41494851	21309	107.88	1950	1950	1946	2535	1365	1950	1947.29	5.13	18	1954	1952	1949	1947	1944	1953	1948	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.11	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970764	N	N	N	N
99	20241015	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-2	5	-0.10	36523266	18757	94.96	1950	1950	1946	2535	1365	1950	1947.18	5.13	18	1954	1952	1949	1947	1944	1953	1948	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.10	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970764	N	N	N	N
100	20241015	131321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-2	5	-0.10	32973910	16935	85.74	1950	1950	1946	2535	1365	1950	1947.09	5.13	18	1954	1952	1949	1947	1944	1953	1948	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970764	N	N	N	N
101	20241015	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-3	5	-0.15	18264103	9381	47.49	1950	1950	1946	2535	1365	1950	1946.92	5.13	18	1954	1952	1949	1947	1944	1953	1948	19	585	100	1440	1	1	18905000	368	77.88	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	970764	N	N	N	N
102	20241015	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-3	5	-0.15	16097079	8268	41.86	1950	1950	1946	2535	1365	1950	1946.91	5.13	18	1954	1952	1949	1947	1944	1953	1948	19	585	100	1440	1	1	18905000	368	77.88	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	970764	N	N	N	N
103	20241015	101324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-3	5	-0.15	3638174	1869	9.46	1950	1950	1946	2535	1365	1950	1946.59	5.13	0	1954	1952	1949	1947	1944	1953	1948	19	585	100	1440	1	1	18905000	368	77.88	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	970764	N	N	N	N
104	20241015	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	1950	1	0.01	1950	1950	1950	2535	1365	1950	1950.00	5.13	0	1954	1952	1949	1947	1944	1953	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	970764	N	N	N	N
105	20241014	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	4	2	0.21	38511096	19752	86.80	1946	1951	1946	2525	1363	1946	1949.73	5.14	-8	1950	1947	1946	1943	1942	1947	1943	19	579	100	1440	1	1	18905000	369	78.00	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	970772	N	N	N	N
106	20241014	151303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	4	2	0.21	38253696	19620	86.22	1946	1951	1946	2525	1363	1946	1949.73	5.14	74	1950	1947	1946	1943	1942	1947	1943	19	579	100	1440	1	1	18905000	369	78.00	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	970772	N	N	N	N
107	20241014	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	5	2	0.26	37534064	19251	84.60	1946	1951	1946	2525	1363	1946	1949.72	5.14	230	1950	1947	1946	1943	1942	1947	1943	19	579	100	1440	1	1	18905000	369	78.04	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	970772	N	N	N	N
108	20241014	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	5	2	0.26	37534064	19251	84.60	1946	1951	1946	2525	1363	1946	1949.72	5.14	230	1950	1947	1946	1943	1942	1947	1943	19	579	100	1440	1	1	18905000	369	78.04	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	970772	N	N	N	N
109	20241014	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	4	2	0.21	36400949	18670	82.05	1946	1951	1946	2525	1363	1946	1949.70	5.14	230	1950	1947	1946	1943	1942	1947	1943	19	579	100	1440	1	1	18905000	369	78.00	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	970772	N	N	N	N
110	20241014	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	2	2	0.10	6162496	3163	13.90	1946	1950	1946	2525	1363	1946	1948.31	5.14	-8	1950	1947	1946	1943	1942	1947	1943	19	579	100	1440	1	1	18905000	368	77.92	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970772	N	N	N	N
111	20241014	101253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	1	2	0.05	5301410	2721	11.96	1946	1950	1946	2525	1363	1946	1948.33	5.14	-8	1950	1947	1946	1943	1942	1947	1943	19	579	100	1440	1	1	18905000	368	77.88	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	970772	N	N	N	N
112	20241014	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	4	2	0.21	2160264	1110	4.88	1946	1950	1946	2525	1363	1946	1946.18	5.14	-8	1950	1947	1946	1943	1942	1947	1943	19	579	100	1440	1	1	18905000	369	78.00	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	970772	N	N	N	N
113	20241011	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	44312323	22755	146.58	1948	1949	1945	2530	1364	1948	1947.37	5.14	-10639	1952	1950	1947	1945	1942	1950	1945	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.12	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	970940	N	N	N	N
114	20241011	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	41068341	21088	135.84	1948	1949	1945	2530	1364	1948	1947.47	5.14	-10472	1952	1950	1947	1945	1942	1950	1945	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	970940	N	N	N	N
115	20241011	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	34050059	17482	112.61	1948	1949	1945	2530	1364	1948	1947.72	5.14	-8822	1952	1950	1947	1945	1942	1950	1945	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.09	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	970940	N	N	N	N
116	20241011	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	28404318	14582	93.93	1948	1949	1945	2530	1364	1948	1947.90	5.14	-6722	1952	1950	1947	1945	1942	1950	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970940	N	N	N	N
117	20241011	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	22560268	11582	74.61	1948	1949	1945	2530	1364	1948	1947.87	5.14	-4622	1952	1950	1947	1945	1942	1950	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970940	N	N	N	N
118	20241011	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	14582208	7487	48.23	1948	1949	1945	2530	1364	1948	1947.67	5.14	-2427	1952	1950	1947	1945	1942	1950	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970940	N	N	N	N
119	20241011	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	4846900	2491	16.05	1948	1948	1945	2530	1364	1948	1945.76	5.14	-1182	1952	1950	1947	1945	1942	1950	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970940	N	N	N	N
120	20241011	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-3	5	-0.15	321012	165	1.06	1948	1948	1945	2530	1364	1948	1945.53	5.14	-1	1952	1950	1947	1945	1942	1950	1945	19	582	100	1440	1	1	18905000	368	77.80	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	N	452980	100	18 억	970940	N	N	N	N
121	20241010	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	30225140	15524	149.85	1948	1949	1944	2530	1364	1948	1946.99	5.14	166	1954	1951	1947	1944	1940	1949	1942	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970774	N	N	N	N
122	20241010	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	30014938	15416	148.80	1948	1949	1944	2530	1364	1948	1947.00	5.14	166	1954	1951	1947	1944	1940	1949	1942	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	970774	N	N	N	N
123	20241010	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	15566677	7998	77.20	1948	1948	1944	2530	1364	1948	1946.32	5.14	166	1954	1951	1947	1944	1940	1949	1942	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	970774	N	N	N	N
124	20241010	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	10975731	5640	54.44	1948	1948	1944	2530	1364	1948	1946.05	5.14	-1	1954	1951	1947	1944	1940	1949	1942	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	970774	N	N	N	N
125	20241010	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	7330864	3767	36.36	1948	1948	1944	2530	1364	1948	1946.07	5.14	-1	1954	1951	1947	1944	1940	1949	1942	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	970774	N	N	N	N
126	20241010	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	5651357	2904	28.03	1948	1948	1944	2530	1364	1948	1946.06	5.14	-1	1954	1951	1947	1944	1940	1949	1942	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	970774	N	N	N	N
127	20241010	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-2	5	-0.10	3057706	1571	15.16	1948	1948	1944	2530	1364	1948	1946.34	5.14	-1	1954	1951	1947	1944	1940	1949	1942	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	970774	N	N	N	N
128	20241010	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	0	3	0.00	19480	10	0.10	1948	1948	1948	2530	1364	1948	1948.00	5.14	-1	1954	1951	1947	1944	1940	1949	1942	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970774	N	N	N	N
129	20241008	161315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	20142059	10360	67.22	1950	1950	1943	2530	1365	1949	1944.21	5.14	-1	1953	1951	1948	1946	1943	1951	1946	19	581	100	1440	1	1	18905000	368	77.92	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	N	452980	100	18 억	970775	N	N	N	N
130	20241008	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	20108991	10343	67.11	1950	1950	1943	2530	1365	1949	1944.21	5.14	-1	1953	1951	1948	1946	1943	1951	1946	19	581	100	1440	1	1	18905000	368	77.80	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	N	452980	100	18 억	970775	N	N	N	N
131	20241008	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	19581749	10072	65.35	1950	1950	1943	2530	1365	1949	1944.18	5.14	-1	1953	1951	1948	1946	1943	1951	1946	19	581	100	1440	1	1	18905000	368	77.76	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.80	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	N	452980	100	18 억	970775	N	N	N	N
132	20241008	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-6	5	-0.31	19192995	9872	64.05	1950	1950	1943	2530	1365	1949	1944.19	5.14	-1	1953	1951	1948	1946	1943	1951	1946	19	581	100	1440	1	1	18905000	367	77.72	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.85	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	N	452980	100	18 억	970775	N	N	N	N
133	20241008	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1943	-6	5	-0.31	13738472	7065	45.84	1950	1950	1943	2530	1365	1949	1944.58	5.14	10	1953	1951	1948	1946	1943	1951	1946	19	581	100	1440	1	1	18905000	367	77.72	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.85	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	N	452980	100	18 억	970775	N	N	N	N
134	20241008	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1944	-5	5	-0.26	8885514	4569	29.64	1950	1950	1943	2530	1365	1949	1944.74	5.14	10	1953	1951	1948	1946	1943	1951	1946	19	581	100	1440	1	1	18905000	368	77.76	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.80	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	N	452980	100	18 억	970775	N	N	N	N
135	20241008	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	4497620	2313	15.01	1950	1950	1943	2530	1365	1949	1944.50	5.14	10	1953	1951	1948	1946	1943	1951	1946	19	581	100	1440	1	1	18905000	368	77.80	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	N	452980	100	18 억	970775	N	N	N	N
136	20241008	091324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	324865	167	1.08	1950	1950	1945	2530	1365	1949	1945.30	5.14	10	1953	1951	1948	1946	1943	1951	1946	19	581	100	1440	1	1	18905000	368	77.80	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	N	452980	100	18 억	970775	N	N	N	N
137	20241007	161341	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	30000050	15413	169.71	1949	1950	1945	2530	1365	1949	1946.41	5.14	-17	1954	1951	1949	1946	1944	1950	1945	19	581	100	1440	1	1	18905000	368	77.96	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	N	452980	100	18 억	970792	N	N	N	N
138	20241007	151250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	29801652	15311	168.59	1949	1950	1945	2530	1365	1949	1946.42	5.14	-17	1954	1951	1949	1946	1944	1950	1945	19	581	100	1440	1	1	18905000	368	77.80	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	N	452980	100	18 억	970792	N	N	N	N
139	20241007	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-3	5	-0.15	22337974	11475	126.35	1949	1950	1945	2530	1365	1949	1946.66	5.14	-17	1954	1951	1949	1946	1944	1950	1945	19	581	100	1440	1	1	18905000	368	77.84	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	N	452980	100	18 억	970792	N	N	N	N
140	20241007	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	20781623	10675	117.54	1949	1950	1945	2530	1365	1949	1946.76	5.14	-17	1954	1951	1949	1946	1944	1950	1945	19	581	100	1440	1	1	18905000	368	77.80	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	N	452980	100	18 억	970792	N	N	N	N
141	20241007	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	18830155	9672	106.50	1949	1950	1945	2530	1365	1949	1946.87	5.14	-17	1954	1951	1949	1946	1944	1950	1945	19	581	100	1440	1	1	18905000	368	77.80	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	N	452980	100	18 억	970792	N	N	N	N
142	20241007	111221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1945	-4	5	-0.21	16332264	8388	92.36	1949	1950	1945	2530	1365	1949	1947.10	5.14	-17	1954	1951	1949	1946	1944	1950	1945	19	581	100	1440	1	1	18905000	368	77.80	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	N	452980	100	18 억	970792	N	N	N	N
143	20241007	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-2	5	-0.10	6120876	3141	34.58	1949	1950	1947	2530	1365	1949	1948.70	5.14	-17	1954	1951	1949	1946	1944	1950	1945	19	581	100	1440	1	1	18905000	368	77.88	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	970792	N	N	N	N
144	20241007	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-2	5	-0.10	3574380	1834	20.19	1949	1949	1947	2530	1365	1949	1948.95	5.14	-17	1954	1951	1949	1946	1944	1950	1945	19	581	100	1440	1	1	18905000	368	77.88	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	N	452980	100	18 억	970792	N	N	N	N
145	20241004	161135	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-3	5	-0.15	17701225	9082	96.34	1950	1952	1947	2535	1367	1952	1949.04	5.14	-1	1956	1954	1950	1948	1944	1955	1949	19	583	100	1440	1	1	18905000	368	77.96	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	N	452980	100	18 억	970793	N	N	N	N
146	20241004	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-2	5	-0.10	17237363	8844	93.82	1950	1952	1947	2535	1367	1952	1949.05	5.14	85	1956	1954	1950	1948	1944	1955	1949	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	N	452980	100	18 억	970793	N	N	N	N
147	20241004	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-3	5	-0.15	14671293	7528	79.86	1950	1952	1947	2535	1367	1952	1948.90	5.14	85	1956	1954	1950	1948	1944	1955	1949	19	583	100	1440	1	1	18905000	368	77.96	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	N	452980	100	18 억	970793	N	N	N	N
148	20241004	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-4	5	-0.20	10742109	5512	58.47	1950	1952	1947	2535	1367	1952	1948.86	5.14	85	1956	1954	1950	1948	1944	1955	1949	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	N	452980	100	18 억	970793	N	N	N	N
149	20241004	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-4	5	-0.20	10539517	5408	57.37	1950	1952	1947	2535	1367	1952	1948.88	5.14	85	1956	1954	1950	1948	1944	1955	1949	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	N	452980	100	18 억	970793	N	N	N	N
150	20241004	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-3	5	-0.15	9355005	4800	50.92	1950	1952	1947	2535	1367	1952	1948.96	5.14	85	1956	1954	1950	1948	1944	1955	1949	19	583	100	1440	1	1	18905000	368	77.96	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	N	452980	100	18 억	970793	N	N	N	N
151	20241004	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	-3	5	-0.15	3295390	1690	17.93	1950	1952	1947	2535	1367	1952	1949.93	5.14	86	1956	1954	1950	1948	1944	1955	1949	19	583	100	1440	1	1	18905000	368	77.96	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	N	452980	100	18 억	970793	N	N	N	N
152	20241004	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-2	5	-0.10	998850	513	5.44	1950	1950	1947	2535	1367	1952	1947.08	5.14	-1	1956	1954	1950	1948	1944	1955	1949	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	N	452980	100	18 억	970793	N	N	N	N
153	20241002	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	3	2	0.15	18362930	9427	13.68	1949	1952	1946	2530	1365	1949	1947.89	5.14	-1	1961	1954	1947	1940	1933	1951	1937	19	581	100	1440	1	1	18905000	369	78.08	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	N	452980	100	18 억	970794	N	N	N	N
154	20241002	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	1946	-3	5	-0.15	17595896	9033	13.11	1949	1950	1946	2530	1365	1949	1947.96	5.14	-1	1961	1954	1947	1940	1933	1951	1937	19	581	100	1440	1	1	18905000	368	77.84	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	N	452980	100	18 억	970794	N	N	N	N
155	20241002	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	10122006	5196	7.54	1949	1950	1946	2530	1365	1949	1948.04	5.14	-1	1961	1954	1947	1940	1933	1951	1937	19	581	100	1440	1	1	18905000	368	77.92	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	N	452980	100	18 억	970794	N	N	N	N
156	20241002	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1948	-1	5	-0.05	6878585	3531	5.12	1949	1950	1946	2530	1365	1949	1948.06	5.14	-1	1961	1954	1947	1940	1933	1951	1937	19	581	100	1440	1	1	18905000	368	77.92	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	N	452980	100	18 억	970794	N	N	N	N
157	20241002	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	2106908	1082	1.57	1949	1949	1946	2530	1365	1949	1947.23	5.14	35	1961	1954	1947	1940	1933	1951	1937	19	581	100	1440	1	1	18905000	368	77.96	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	N	452980	100	18 억	970794	N	N	N	N
158	20241002	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	1995815	1025	1.49	1949	1949	1946	2530	1365	1949	1947.14	5.14	35	1961	1954	1947	1940	1933	1951	1937	19	581	100	1440	1	1	18905000	368	77.96	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	N	452980	100	18 억	970794	N	N	N	N
159	20241002	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1947	-2	5	-0.10	1795130	922	1.34	1949	1949	1946	2530	1365	1949	1947.00	5.14	35	1961	1954	1947	1940	1933	1951	1937	19	581	100	1440	1	1	18905000	368	77.88	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	N	452980	100	18 억	970794	N	N	N	N
160	20241002	091121	57	100.00	KOSDAQ	금융	N	N	N	N	N	1949	0	3	0.00	74062	38	0.06	1949	1949	1949	2530	1365	1949	1949.00	5.14	-1	1961	1954	1947	1940	1933	1951	1937	19	581	100	1440	1	1	18905000	368	77.96	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	N	452980	100	18 억	970794	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History