KissMeData/023760/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 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	160345	57	100.00	KOSDAQ		금융	N	N	N	N	N	521	-7	5	-1.33	67826416	129284	107.47	530	532	521	686	370	528	524.63	0.20	-1533	532	530	526	524	520	531	525	1578	158	500	380	1	1	315609576	1644	2.53	0.36	12	0.04	206.00	1452.00	815	20221220	-36.07	517	20231024	0.77	807	-35.44	20230112	517	0.77	20231024	815	-36.07	20221220	517	0.77	20231024	0.36	N	023760	500	1578 억	632152	N	N	N	N
3	20231031	150350	57	100.00	KOSDAQ		금융	N	N	N	N	N	525	-3	5	-0.57	65034284	123926	103.01	530	532	521	686	370	528	524.78	0.20	-1444	532	530	526	524	520	531	525	1578	158	500	380	1	1	315609576	1657	2.55	0.36	12	0.04	206.00	1452.00	815	20221220	-35.58	517	20231024	1.55	807	-34.94	20230112	517	1.55	20231024	815	-35.58	20221220	517	1.55	20231024	0.36	N	023760	500	1578 억	632152	N	N	N	N
4	20231031	140353	57	100.00	KOSDAQ		금융	N	N	N	N	N	525	-3	5	-0.57	47133698	89609	74.49	530	532	521	686	370	528	525.99	0.20	-645	532	530	526	524	520	531	525	1578	158	500	380	1	1	315609576	1657	2.55	0.36	12	0.03	206.00	1452.00	815	20221220	-35.58	517	20231024	1.55	807	-34.94	20230112	517	1.55	20231024	815	-35.58	20221220	517	1.55	20231024	0.36	N	023760	500	1578 억	632152	N	N	N	N
5	20231031	130350	57	100.00	KOSDAQ		금융	N	N	N	N	N	526	-2	5	-0.38	21279700	40264	33.47	530	532	525	686	370	528	528.50	0.20	457	532	530	526	524	520	531	525	1578	158	500	380	1	1	315609576	1660	2.55	0.36	12	0.01	206.00	1452.00	815	20221220	-35.46	517	20231024	1.74	807	-34.82	20230112	517	1.74	20231024	815	-35.46	20221220	517	1.74	20231024	0.36	N	023760	500	1578 억	632152	N	N	N	N
6	20231031	120345	57	100.00	KOSDAQ		금융	N	N	N	N	N	526	-2	5	-0.38	20555418	38887	32.33	530	532	526	686	370	528	528.59	0.20	457	532	530	526	524	520	531	525	1578	158	500	380	1	1	315609576	1660	2.55	0.36	12	0.01	206.00	1452.00	815	20221220	-35.46	517	20231024	1.74	807	-34.82	20230112	517	1.74	20231024	815	-35.46	20221220	517	1.74	20231024	0.36	N	023760	500	1578 억	632152	N	N	N	N
7	20231031	110357	57	100.00	KOSDAQ		금융	N	N	N	N	N	529	1	2	0.19	16113540	30462	25.32	530	532	527	686	370	528	528.97	0.20	2206	532	530	526	524	520	531	525	1578	158	500	380	1	1	315609576	1670	2.57	0.36	12	0.01	206.00	1452.00	815	20221220	-35.09	517	20231024	2.32	807	-34.45	20230112	517	2.32	20231024	815	-35.09	20221220	517	2.32	20231024	0.36	N	023760	500	1578 억	632152	N	N	N	N
8	20231031	100353	57	100.00	KOSDAQ		금융	N	N	N	N	N	528	0	3	0.00	10719213	20266	16.85	530	532	527	686	370	528	528.93	0.20	2847	532	530	526	524	520	531	525	1578	158	500	380	1	1	315609576	1666	2.56	0.36	12	0.01	206.00	1452.00	815	20221220	-35.21	517	20231024	2.13	807	-34.57	20230112	517	2.13	20231024	815	-35.21	20221220	517	2.13	20231024	0.36	N	023760	500	1578 억	632152	N	N	N	N
9	20231031	090348	57	100.00	KOSDAQ		금융	N	N	N	N	N	531	3	2	0.57	59361	112	0.09	530	531	530	686	370	528	530.01	0.20	0	532	530	526	524	520	531	525	1578	158	500	380	1	1	315609576	1676	2.58	0.37	12	0.00	206.00	1452.00	815	20221220	-34.85	517	20231024	2.71	807	-34.20	20230112	517	2.71	20231024	815	-34.85	20221220	517	2.71	20231024	0.36	N	023760	500	1578 억	632152	N	N	N	N
10	20231030	160346	57	100.00	KOSDAQ		금융	N	N	N	N	N	528	2	2	0.38	63255908	120274	102.03	525	528	522	683	369	526	525.84	0.20	1793	534	530	526	522	518	532	524	1578	157	500	370	1	1	315609576	1666	2.56	0.36	12	0.04	206.00	1452.00	815	20221220	-35.21	517	20231024	2.13	807	-34.57	20230112	517	2.13	20231024	815	-35.21	20221220	517	2.13	20231024	0.36	N	023760	500	1578 억	630359	N	N	N	N
11	20231030	150339	57	100.00	KOSDAQ		금융	N	N	N	N	N	527	1	2	0.19	59789886	113707	96.46	525	528	522	683	369	526	525.82	0.20	489	534	530	526	522	518	532	524	1578	157	500	370	1	1	315609576	1663	2.56	0.36	12	0.04	206.00	1452.00	815	20221220	-35.34	517	20231024	1.93	807	-34.70	20230112	517	1.93	20231024	815	-35.34	20221220	517	1.93	20231024	0.36	N	023760	500	1578 억	630359	N	N	N	N
12	20231030	140340	57	100.00	KOSDAQ		금융	N	N	N	N	N	527	1	2	0.19	59422042	113009	95.87	525	528	522	683	369	526	525.82	0.20	489	534	530	526	522	518	532	524	1578	157	500	370	1	1	315609576	1663	2.56	0.36	12	0.04	206.00	1452.00	815	20221220	-35.34	517	20231024	1.93	807	-34.70	20230112	517	1.93	20231024	815	-35.34	20221220	517	1.93	20231024	0.36	N	023760	500	1578 억	630359	N	N	N	N
13	20231030	130339	57	100.00	KOSDAQ		금융	N	N	N	N	N	527	1	2	0.19	59226655	112638	95.55	525	528	522	683	369	526	525.81	0.20	611	534	530	526	522	518	532	524	1578	157	500	370	1	1	315609576	1663	2.56	0.36	12	0.04	206.00	1452.00	815	20221220	-35.34	517	20231024	1.93	807	-34.70	20230112	517	1.93	20231024	815	-35.34	20221220	517	1.93	20231024	0.36	N	023760	500	1578 억	630359	N	N	N	N
14	20231030	120335	57	100.00	KOSDAQ		금융	N	N	N	N	N	526	0	3	0.00	55868092	106242	90.13	525	528	522	683	369	526	525.86	0.20	611	534	530	526	522	518	532	524	1578	157	500	370	1	1	315609576	1660	2.55	0.36	12	0.03	206.00	1452.00	815	20221220	-35.46	517	20231024	1.74	807	-34.82	20230112	517	1.74	20231024	815	-35.46	20221220	517	1.74	20231024	0.36	N	023760	500	1578 억	630359	N	N	N	N
15	20231030	110336	57	100.00	KOSDAQ		금융	N	N	N	N	N	526	0	3	0.00	55766584	106049	89.96	525	528	522	683	369	526	525.86	0.20	609	534	530	526	522	518	532	524	1578	157	500	370	1	1	315609576	1660	2.55	0.36	12	0.03	206.00	1452.00	815	20221220	-35.46	517	20231024	1.74	807	-34.82	20230112	517	1.74	20231024	815	-35.46	20221220	517	1.74	20231024	0.36	N	023760	500	1578 억	630359	N	N	N	N
16	20231030	100337	57	100.00	KOSDAQ		금융	N	N	N	N	N	525	-1	5	-0.19	10402646	19861	16.85	525	526	522	683	369	526	523.77	0.20	-37	534	530	526	522	518	532	524	1578	157	500	370	1	1	315609576	1657	2.55	0.36	12	0.01	206.00	1452.00	815	20221220	-35.58	517	20231024	1.55	807	-34.94	20230112	517	1.55	20231024	815	-35.58	20221220	517	1.55	20231024	0.36	N	023760	500	1578 억	630359	N	N	N	N
17	20231030	090333	57	100.00	KOSDAQ		금융	N	N	N	N	N	524	-2	5	-0.38	351191	669	0.57	525	525	524	683	369	526	524.95	0.20	0	534	530	526	522	518	532	524	1578	157	500	370	1	1	315609576	1654	2.54	0.36	12	0.00	206.00	1452.00	815	20221220	-35.71	517	20231024	1.35	807	-35.07	20230112	517	1.35	20231024	815	-35.71	20221220	517	1.35	20231024	0.36	N	023760	500	1578 억	630359	N	N	N	N
18	20231027	160319	57	100.00	KOSDAQ		금융	N	N	N	N	N	526	2	2	0.38	61837275	117868	132.03	524	530	522	681	367	524	524.63	0.20	9377	536	530	525	519	514	527	516	1578	157	500	370	1	1	315609576	1660	2.55	0.36	12	0.04	206.00	1452.00	815	20221220	-35.46	517	20231024	1.74	807	-34.82	20230112	517	1.74	20231024	815	-35.46	20221220	517	1.74	20231024	0.36	N	023760	500	1578 억	620982	N	N	N	N
19	20231027	150336	57	100.00	KOSDAQ		금융	N	N	N	N	N	524	0	3	0.00	60043155	114452	128.20	524	530	522	681	367	524	524.61	0.20	9387	536	530	525	519	514	527	516	1578	157	500	370	1	1	315609576	1654	2.54	0.36	12	0.04	206.00	1452.00	815	20221220	-35.71	517	20231024	1.35	807	-35.07	20230112	517	1.35	20231024	815	-35.71	20221220	517	1.35	20231024	0.36	N	023760	500	1578 억	620982	N	N	N	N
20	20231027	140336	57	100.00	KOSDAQ		금융	N	N	N	N	N	525	1	2	0.19	57916169	110396	123.66	524	530	522	681	367	524	524.62	0.20	9387	536	530	525	519	514	527	516	1578	157	500	370	1	1	315609576	1657	2.55	0.36	12	0.03	206.00	1452.00	815	20221220	-35.58	517	20231024	1.55	807	-34.94	20230112	517	1.55	20231024	815	-35.58	20221220	517	1.55	20231024	0.36	N	023760	500	1578 억	620982	N	N	N	N
21	20231027	130333	57	100.00	KOSDAQ		금융	N	N	N	N	N	524	0	3	0.00	49865260	95014	106.43	524	530	522	681	367	524	524.82	0.20	9387	536	530	525	519	514	527	516	1578	157	500	370	1	1	315609576	1654	2.54	0.36	12	0.03	206.00	1452.00	815	20221220	-35.71	517	20231024	1.35	807	-35.07	20230112	517	1.35	20231024	815	-35.71	20221220	517	1.35	20231024	0.36	N	023760	500	1578 억	620982	N	N	N	N
22	20231027	120337	57	100.00	KOSDAQ		금융	N	N	N	N	N	527	3	2	0.57	42516493	80993	90.72	524	530	522	681	367	524	524.94	0.20	9387	536	530	525	519	514	527	516	1578	157	500	370	1	1	315609576	1663	2.56	0.36	12	0.03	206.00	1452.00	815	20221220	-35.34	517	20231024	1.93	807	-34.70	20230112	517	1.93	20231024	815	-35.34	20221220	517	1.93	20231024	0.36	N	023760	500	1578 억	620982	N	N	N	N
23	20231027	110339	57	100.00	KOSDAQ		금융	N	N	N	N	N	527	3	2	0.57	21188294	40378	45.23	524	530	522	681	367	524	524.75	0.20	3542	536	530	525	519	514	527	516	1578	157	500	370	1	1	315609576	1663	2.56	0.36	12	0.01	206.00	1452.00	815	20221220	-35.34	517	20231024	1.93	807	-34.70	20230112	517	1.93	20231024	815	-35.34	20221220	517	1.93	20231024	0.36	N	023760	500	1578 억	620982	N	N	N	N
24	20231027	100336	57	100.00	KOSDAQ		금융	N	N	N	N	N	523	-1	5	-0.19	12166750	23190	25.98	524	530	522	681	367	524	524.66	0.20	-156	536	530	525	519	514	527	516	1578	157	500	370	1	1	315609576	1651	2.54	0.36	12	0.01	206.00	1452.00	815	20221220	-35.83	517	20231024	1.16	807	-35.19	20230112	517	1.16	20231024	815	-35.83	20221220	517	1.16	20231024	0.36	N	023760	500	1578 억	620982	N	N	N	N
25	20231027	090333	57	100.00	KOSDAQ		금융	N	N	N	N	N	524	0	3	0.00	492560	940	1.05	524	524	524	681	367	524	524.00	0.20	0	536	530	525	519	514	527	516	1578	157	500	370	1	1	315609576	1654	2.54	0.36	12	0.00	206.00	1452.00	815	20221220	-35.71	517	20231024	1.35	807	-35.07	20230112	517	1.35	20231024	815	-35.71	20221220	517	1.35	20231024	0.36	N	023760	500	1578 억	620982	N	N	N	N
26	20231026	160330	57	100.00	KOSDAQ		금융	N	N	N	N	N	524	-8	5	-1.50	45409959	86716	120.15	531	531	520	691	373	532	523.66	0.20	-8397	543	537	532	526	521	535	524	1578	159	500	380	1	1	315609576	1654	2.54	0.36	12	0.03	206.00	1452.00	815	20221220	-35.71	517	20231024	1.35	807	-35.07	20230112	517	1.35	20231024	815	-35.71	20221220	517	1.35	20231024	0.36	N	023760	500	1578 억	629379	N	N	N	N
27	20231026	150331	57	100.00	KOSDAQ		금융	N	N	N	N	N	524	-8	5	-1.50	42093456	80380	111.37	531	531	520	691	373	532	523.68	0.20	-7794	543	537	532	526	521	535	524	1578	159	500	380	1	1	315609576	1654	2.54	0.36	12	0.03	206.00	1452.00	815	20221220	-35.71	517	20231024	1.35	807	-35.07	20230112	517	1.35	20231024	815	-35.71	20221220	517	1.35	20231024	0.36	N	023760	500	1578 억	629379	N	N	N	N
28	20231026	140332	57	100.00	KOSDAQ		금융	N	N	N	N	N	524	-8	5	-1.50	26158815	49813	69.02	531	531	522	691	373	532	525.14	0.20	-6694	543	537	532	526	521	535	524	1578	159	500	380	1	1	315609576	1654	2.54	0.36	12	0.02	206.00	1452.00	815	20221220	-35.71	517	20231024	1.35	807	-35.07	20230112	517	1.35	20231024	815	-35.71	20221220	517	1.35	20231024	0.36	N	023760	500	1578 억	629379	N	N	N	N
29	20231026	130331	57	100.00	KOSDAQ		금융	N	N	N	N	N	524	-8	5	-1.50	20230497	38472	53.30	531	531	523	691	373	532	525.85	0.20	-5892	543	537	532	526	521	535	524	1578	159	500	380	1	1	315609576	1654	2.54	0.36	12	0.01	206.00	1452.00	815	20221220	-35.71	517	20231024	1.35	807	-35.07	20230112	517	1.35	20231024	815	-35.71	20221220	517	1.35	20231024	0.36	N	023760	500	1578 억	629379	N	N	N	N
30	20231026	120331	57	100.00	KOSDAQ		금융	N	N	N	N	N	527	-5	5	-0.94	8383061	15887	22.01	531	531	525	691	373	532	527.67	0.20	-1722	543	537	532	526	521	535	524	1578	159	500	380	1	1	315609576	1663	2.56	0.36	12	0.01	206.00	1452.00	815	20221220	-35.34	517	20231024	1.93	807	-34.70	20230112	517	1.93	20231024	815	-35.34	20221220	517	1.93	20231024	0.36	N	023760	500	1578 억	629379	N	N	N	N
31	20231026	110334	57	100.00	KOSDAQ		금융	N	N	N	N	N	528	-4	5	-0.75	6939370	13153	18.22	531	531	525	691	373	532	527.59	0.20	-953	543	537	532	526	521	535	524	1578	159	500	380	1	1	315609576	1666	2.56	0.36	12	0.00	206.00	1452.00	815	20221220	-35.21	517	20231024	2.13	807	-34.57	20230112	517	2.13	20231024	815	-35.21	20221220	517	2.13	20231024	0.36	N	023760	500	1578 억	629379	N	N	N	N
32	20231026	100333	57	100.00	KOSDAQ		금융	N	N	N	N	N	528	-4	5	-0.75	4894163	9265	12.84	531	531	526	691	373	532	528.24	0.20	-551	543	537	532	526	521	535	524	1578	159	500	380	1	1	315609576	1666	2.56	0.36	12	0.00	206.00	1452.00	815	20221220	-35.21	517	20231024	2.13	807	-34.57	20230112	517	2.13	20231024	815	-35.21	20221220	517	2.13	20231024	0.36	N	023760	500	1578 억	629379	N	N	N	N
33	20231026	090331	57	100.00	KOSDAQ		금융	N	N	N	N	N	530	-2	5	-0.38	728450	1372	1.90	531	531	530	691	373	532	530.94	0.20	-73	543	537	532	526	521	535	524	1578	159	500	380	1	1	315609576	1673	2.57	0.37	12	0.00	206.00	1452.00	815	20221220	-34.97	517	20231024	2.51	807	-34.32	20230112	517	2.51	20231024	815	-34.97	20221220	517	2.51	20231024	0.36	N	023760	500	1578 억	629379	N	N	N	N
34	20231025	160333	57	100.00	KOSDAQ		금융	N	N	N	N	N	532	4	2	0.76	38257733	72139	25.85	537	538	527	686	370	528	530.33	0.19	22667	536	531	524	519	512	534	522	1578	158	500	380	1	1	315609576	1679	2.58	0.37	12	0.02	206.00	1452.00	815	20221220	-34.72	517	20231024	2.90	807	-34.08	20230112	517	2.90	20231024	815	-34.72	20221220	517	2.90	20231024	0.36	N	023760	500	1578 억	606712	N	N	N	N
35	20231025	150334	57	100.00	KOSDAQ		금융	N	N	N	N	N	530	2	2	0.38	37268948	70278	25.19	537	538	527	686	370	528	530.31	0.19	20913	536	531	524	519	512	534	522	1578	158	500	380	1	1	315609576	1673	2.57	0.37	12	0.02	206.00	1452.00	815	20221220	-34.97	517	20231024	2.51	807	-34.32	20230112	517	2.51	20231024	815	-34.97	20221220	517	2.51	20231024	0.36	N	023760	500	1578 억	606712	N	N	N	N
36	20231025	140330	57	100.00	KOSDAQ		금융	N	N	N	N	N	530	2	2	0.38	29636767	55832	20.01	537	538	527	686	370	528	530.82	0.19	16684	536	531	524	519	512	534	522	1578	158	500	380	1	1	315609576	1673	2.57	0.37	12	0.02	206.00	1452.00	815	20221220	-34.97	517	20231024	2.51	807	-34.32	20230112	517	2.51	20231024	815	-34.97	20221220	517	2.51	20231024	0.36	N	023760	500	1578 억	606712	N	N	N	N
37	20231025	130332	57	100.00	KOSDAQ		금융	N	N	N	N	N	531	3	2	0.57	27834930	52438	18.79	537	538	527	686	370	528	530.82	0.19	16665	536	531	524	519	512	534	522	1578	158	500	380	1	1	315609576	1676	2.58	0.37	12	0.02	206.00	1452.00	815	20221220	-34.85	517	20231024	2.71	807	-34.20	20230112	517	2.71	20231024	815	-34.85	20221220	517	2.71	20231024	0.36	N	023760	500	1578 억	606712	N	N	N	N
38	20231025	120330	57	100.00	KOSDAQ		금융	N	N	N	N	N	531	3	2	0.57	27104945	51061	18.30	537	538	527	686	370	528	530.83	0.19	16665	536	531	524	519	512	534	522	1578	158	500	380	1	1	315609576	1676	2.58	0.37	12	0.02	206.00	1452.00	815	20221220	-34.85	517	20231024	2.71	807	-34.20	20230112	517	2.71	20231024	815	-34.85	20221220	517	2.71	20231024	0.36	N	023760	500	1578 억	606712	N	N	N	N
39	20231025	110330	57	100.00	KOSDAQ		금융	N	N	N	N	N	531	3	2	0.57	25508939	48055	17.22	537	538	527	686	370	528	530.83	0.19	16481	536	531	524	519	512	534	522	1578	158	500	380	1	1	315609576	1676	2.58	0.37	12	0.02	206.00	1452.00	815	20221220	-34.85	517	20231024	2.71	807	-34.20	20230112	517	2.71	20231024	815	-34.85	20221220	517	2.71	20231024	0.36	N	023760	500	1578 억	606712	N	N	N	N
40	20231025	100329	57	100.00	KOSDAQ		금융	N	N	N	N	N	531	3	2	0.57	12601112	23674	8.48	537	538	528	686	370	528	532.28	0.19	8865	536	531	524	519	512	534	522	1578	158	500	380	1	1	315609576	1676	2.58	0.37	12	0.01	206.00	1452.00	815	20221220	-34.85	517	20231024	2.71	807	-34.20	20230112	517	2.71	20231024	815	-34.85	20221220	517	2.71	20231024	0.36	N	023760	500	1578 억	606712	N	N	N	N
41	20231025	090330	57	100.00	KOSDAQ		금융	N	N	N	N	N	537	9	2	1.70	3094097	5792	2.08	537	538	528	686	370	528	534.20	0.19	-111	536	531	524	519	512	534	522	1578	158	500	380	1	1	315609576	1695	2.61	0.37	12	0.00	206.00	1452.00	815	20221220	-34.11	517	20231024	3.87	807	-33.46	20230112	517	3.87	20231024	815	-34.11	20221220	517	3.87	20231024	0.36	N	023760	500	1578 억	606712	N	N	N	N
42	20231024	160325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	528	4	2	0.76	145583043	278908	87.43	522	529	517	681	367	524	521.98	0.18	34203	541	532	528	519	515	530	517	1578	157	500	370	1	1	315609576	1666	2.56	0.36	12	0.09	206.00	1452.00	815	20221220	-35.21	517	20231024	2.13	807	-34.57	20230112	517	2.13	20231024	815	-35.21	20221220	517	2.13	20231024	0.35	N	023760	500	1578 억	572510	N	N	N	N
43	20231024	150329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	528	4	2	0.76	141338647	270865	84.91	522	528	517	681	367	524	521.80	0.18	34203	541	532	528	519	515	530	517	1578	157	500	370	1	1	315609576	1666	2.56	0.36	12	0.09	206.00	1452.00	815	20221220	-35.21	517	20231024	2.13	807	-34.57	20230112	517	2.13	20231024	815	-35.21	20221220	517	2.13	20231024	0.35	N	023760	500	1578 억	572510	N	N	N	N
44	20231024	140324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	522	-2	5	-0.38	115431802	221460	69.42	522	528	517	681	367	524	521.23	0.18	21972	541	532	528	519	515	530	517	1578	157	500	370	1	1	315609576	1647	2.53	0.36	12	0.07	206.00	1452.00	815	20221220	-35.95	517	20231024	0.97	807	-35.32	20230112	517	0.97	20231024	815	-35.95	20221220	517	0.97	20231024	0.35	N	023760	500	1578 억	572510	N	N	N	N
45	20231024	130329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	520	-4	5	-0.76	107575387	206313	64.67	522	528	517	681	367	524	521.42	0.18	20498	541	532	528	519	515	530	517	1578	157	500	370	1	1	315609576	1641	2.52	0.36	12	0.07	206.00	1452.00	815	20221220	-36.20	517	20231024	0.58	807	-35.56	20230112	517	0.58	20231024	815	-36.20	20221220	517	0.58	20231024	0.35	N	023760	500	1578 억	572510	N	N	N	N
46	20231024	120332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	525	1	2	0.19	54924685	104970	32.91	522	528	521	681	367	524	523.24	0.18	12246	541	532	528	519	515	530	517	1578	157	500	370	1	1	315609576	1657	2.55	0.36	12	0.03	206.00	1452.00	815	20221220	-35.58	521	20231024	0.77	807	-34.94	20230112	521	0.77	20231024	815	-35.58	20221220	521	0.77	20231024	0.35	N	023760	500	1578 억	572510	N	N	N	N
47	20231024	110327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	524	0	3	0.00	51389159	98225	30.79	522	528	521	681	367	524	523.18	0.18	9169	541	532	528	519	515	530	517	1578	157	500	370	1	1	315609576	1654	2.54	0.36	12	0.03	206.00	1452.00	815	20221220	-35.71	521	20231024	0.58	807	-35.07	20230112	521	0.58	20231024	815	-35.71	20221220	521	0.58	20231024	0.35	N	023760	500	1578 억	572510	N	N	N	N
48	20231024	100325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	524	0	3	0.00	26205974	50005	15.68	522	528	522	681	367	524	524.07	0.18	2867	541	532	528	519	515	530	517	1578	157	500	370	1	1	315609576	1654	2.54	0.36	12	0.02	206.00	1452.00	815	20221220	-35.71	522	20231024	0.38	807	-35.07	20230112	522	0.38	20231024	815	-35.71	20221220	522	0.38	20231024	0.35	N	023760	500	1578 억	572510	N	N	N	N
49	20231024	090327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	526	2	2	0.38	1506761	2883	0.90	522	527	522	681	367	524	522.64	0.18	0	541	532	528	519	515	530	517	1578	157	500	370	1	1	315609576	1660	2.55	0.36	12	0.00	206.00	1452.00	815	20221220	-35.46	522	20231024	0.77	807	-34.82	20230112	522	0.77	20231024	815	-35.46	20221220	522	0.77	20231024	0.35	N	023760	500	1578 억	572510	N	N	N	N
50	20231023	160323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	524	-11	5	-2.06	168793617	318207	136.02	535	537	524	695	375	535	530.46	0.19	-34223	548	541	538	531	528	540	530	1578	160	500	380	1	1	315609576	1654	2.54	0.36	12	0.10	206.00	1452.00	815	20221220	-35.71	524	20231023	0.00	807	-35.07	20230112	524	0.00	20231023	815	-35.71	20221220	524	0.00	20231023	0.36	N	023760	500	1578 억	606736	N	N	N	N
51	20231023	150322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	531	-4	5	-0.75	146661262	276119	118.03	535	537	525	695	375	535	531.15	0.19	-30800	548	541	538	531	528	540	530	1578	160	500	380	1	1	315609576	1676	2.58	0.37	12	0.09	206.00	1452.00	815	20221220	-34.85	525	20231023	1.14	807	-34.20	20230112	525	1.14	20231023	815	-34.85	20221220	525	1.14	20231023	0.36	N	023760	500	1578 억	606736	N	N	N	N
52	20231023	140325	57	100.00	KOSDAQ		금융	N	N	N	N	N	530	-5	5	-0.93	60409658	113347	48.45	535	537	529	695	375	535	532.96	0.19	-25514	548	541	538	531	528	540	530	1578	160	500	380	1	1	315609576	1673	2.57	0.37	12	0.04	206.00	1452.00	815	20221220	-34.97	526	20231016	0.76	807	-34.32	20230112	526	0.76	20231016	815	-34.97	20221220	526	0.76	20231016	0.36	N	023760	500	1578 억	606736	N	N	N	N
53	20231023	130324	57	100.00	KOSDAQ		금융	N	N	N	N	N	534	-1	5	-0.19	39741518	74400	31.80	535	537	532	695	375	535	534.16	0.19	-13934	548	541	538	531	528	540	530	1578	160	500	380	1	1	315609576	1685	2.59	0.37	12	0.02	206.00	1452.00	815	20221220	-34.48	526	20231016	1.52	807	-33.83	20230112	526	1.52	20231016	815	-34.48	20221220	526	1.52	20231016	0.36	N	023760	500	1578 억	606736	N	N	N	N
54	20231023	120322	57	100.00	KOSDAQ		금융	N	N	N	N	N	532	-3	5	-0.56	31996404	59883	25.60	535	537	532	695	375	535	534.32	0.19	-12934	548	541	538	531	528	540	530	1578	160	500	380	1	1	315609576	1679	2.58	0.37	12	0.02	206.00	1452.00	815	20221220	-34.72	526	20231016	1.14	807	-34.08	20230112	526	1.14	20231016	815	-34.72	20221220	526	1.14	20231016	0.36	N	023760	500	1578 억	606736	N	N	N	N
55	20231023	110323	57	100.00	KOSDAQ		금융	N	N	N	N	N	534	-1	5	-0.19	22628652	42303	18.08	535	537	533	695	375	535	534.92	0.19	-2954	548	541	538	531	528	540	530	1578	160	500	380	1	1	315609576	1685	2.59	0.37	12	0.01	206.00	1452.00	815	20221220	-34.48	526	20231016	1.52	807	-33.83	20230112	526	1.52	20231016	815	-34.48	20221220	526	1.52	20231016	0.36	N	023760	500	1578 억	606736	N	N	N	N
56	20231023	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	537	2	2	0.37	9665233	18060	7.72	535	537	533	695	375	535	535.17	0.19	-2541	548	541	538	531	528	540	530	1578	160	500	380	1	1	315609576	1695	2.61	0.37	12	0.01	206.00	1452.00	815	20221220	-34.11	526	20231016	2.09	807	-33.46	20230112	526	2.09	20231016	815	-34.11	20221220	526	2.09	20231016	0.36	N	023760	500	1578 억	606736	N	N	N	N
57	20231023	090327	57	100.00	KOSDAQ		금융	N	N	N	N	N	535	0	3	0.00	256265	479	0.20	535	535	535	695	375	535	535.00	0.19	-345	548	541	538	531	528	540	530	1578	160	500	380	1	1	315609576	1689	2.60	0.37	12	0.00	206.00	1452.00	815	20221220	-34.36	526	20231016	1.71	807	-33.71	20230112	526	1.71	20231016	815	-34.36	20221220	526	1.71	20231016	0.36	N	023760	500	1578 억	606736	N	N	N	N
58	20231020	160323	57	100.00	KOSDAQ		금융	N	N	N	N	N	535	-10	5	-1.83	125693077	233822	59.45	545	545	535	708	382	545	537.87	0.20	-27226	564	554	545	535	526	554	535	1578	163	500	390	1	1	315609576	1689	2.60	0.37	12	0.07	206.00	1452.00	815	20221220	-34.36	526	20231016	1.71	807	-33.71	20230112	526	1.71	20231016	815	-34.36	20221220	526	1.71	20231016	0.36	N	023760	500	1578 억	633962	N	N	N	N
59	20231020	150322	57	100.00	KOSDAQ		금융	N	N	N	N	N	538	-7	5	-1.28	103126442	191642	48.72	545	545	535	708	382	545	538.12	0.20	-10460	564	554	545	535	526	554	535	1578	163	500	390	1	1	315609576	1698	2.61	0.37	12	0.06	206.00	1452.00	815	20221220	-33.99	526	20231016	2.28	807	-33.33	20230112	526	2.28	20231016	815	-33.99	20221220	526	2.28	20231016	0.36	N	023760	500	1578 억	633962	N	N	N	N
60	20231020	140324	57	100.00	KOSDAQ		금융	N	N	N	N	N	539	-6	5	-1.10	94658415	175902	44.72	545	545	535	708	382	545	538.13	0.20	-4819	564	554	545	535	526	554	535	1578	163	500	390	1	1	315609576	1701	2.62	0.37	12	0.06	206.00	1452.00	815	20221220	-33.87	526	20231016	2.47	807	-33.21	20230112	526	2.47	20231016	815	-33.87	20221220	526	2.47	20231016	0.36	N	023760	500	1578 억	633962	N	N	N	N
61	20231020	130316	57	100.00	KOSDAQ		금융	N	N	N	N	N	540	-5	5	-0.92	90193317	167620	42.62	545	545	535	708	382	545	538.08	0.20	-2464	564	554	545	535	526	554	535	1578	163	500	390	1	1	315609576	1704	2.62	0.37	12	0.05	206.00	1452.00	815	20221220	-33.74	526	20231016	2.66	807	-33.09	20230112	526	2.66	20231016	815	-33.74	20221220	526	2.66	20231016	0.36	N	023760	500	1578 억	633962	N	N	N	N
62	20231020	120320	57	100.00	KOSDAQ		금융	N	N	N	N	N	542	-3	5	-0.55	57001829	105789	26.90	545	545	535	708	382	545	538.83	0.20	-5534	564	554	545	535	526	554	535	1578	163	500	390	1	1	315609576	1711	2.63	0.37	12	0.03	206.00	1452.00	815	20221220	-33.50	526	20231016	3.04	807	-32.84	20230112	526	3.04	20231016	815	-33.50	20221220	526	3.04	20231016	0.36	N	023760	500	1578 억	633962	N	N	N	N
63	20231020	110322	57	100.00	KOSDAQ		금융	N	N	N	N	N	540	-5	5	-0.92	38308856	71113	18.08	545	545	535	708	382	545	538.70	0.20	-4343	564	554	545	535	526	554	535	1578	163	500	390	1	1	315609576	1704	2.62	0.37	12	0.02	206.00	1452.00	815	20221220	-33.74	526	20231016	2.66	807	-33.09	20230112	526	2.66	20231016	815	-33.74	20221220	526	2.66	20231016	0.36	N	023760	500	1578 억	633962	N	N	N	N
64	20231020	100320	57	100.00	KOSDAQ		금융	N	N	N	N	N	541	-4	5	-0.73	31512488	58547	14.89	545	545	535	708	382	545	538.24	0.20	-2987	564	554	545	535	526	554	535	1578	163	500	390	1	1	315609576	1707	2.63	0.37	12	0.02	206.00	1452.00	815	20221220	-33.62	526	20231016	2.85	807	-32.96	20230112	526	2.85	20231016	815	-33.62	20221220	526	2.85	20231016	0.36	N	023760	500	1578 억	633962	N	N	N	N
65	20231020	090322	57	100.00	KOSDAQ		금융	N	N	N	N	N	541	-4	5	-0.73	3088400	5691	1.45	545	545	541	708	382	545	542.68	0.20	808	564	554	545	535	526	554	535	1578	163	500	390	1	1	315609576	1707	2.63	0.37	12	0.00	206.00	1452.00	815	20221220	-33.62	526	20231016	2.85	807	-32.96	20230112	526	2.85	20231016	815	-33.62	20221220	526	2.85	20231016	0.36	N	023760	500	1578 억	633962	N	N	N	N
66	20231019	160320	57	100.00	KOSDAQ		금융	N	N	N	N	N	545	-1	5	-0.18	213608843	393210	353.84	545	555	536	709	383	546	543.24	0.21	-43191	561	553	547	539	533	550	536	1578	163	500	390	1	1	315609576	1720	2.65	0.38	12	0.12	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	677119	N	N	N	N
67	20231019	150318	57	100.00	KOSDAQ		금융	N	N	N	N	N	545	-1	5	-0.18	186392567	342855	308.53	545	555	536	709	383	546	543.65	0.21	-40310	561	553	547	539	533	550	536	1578	163	500	390	1	1	315609576	1720	2.65	0.38	12	0.11	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	677119	N	N	N	N
68	20231019	140319	57	100.00	KOSDAQ		금융	N	N	N	N	N	554	8	2	1.47	122644129	226105	203.47	545	555	536	709	383	546	542.42	0.21	-26471	561	553	547	539	533	550	536	1578	163	500	390	1	1	315609576	1748	2.69	0.38	12	0.07	206.00	1452.00	815	20221220	-32.02	526	20231016	5.32	807	-31.35	20230112	526	5.32	20231016	815	-32.02	20221220	526	5.32	20231016	0.37	N	023760	500	1578 억	677119	N	N	N	N
69	20231019	130318	57	100.00	KOSDAQ		금융	N	N	N	N	N	541	-5	5	-0.92	79554717	147367	132.61	545	546	536	709	383	546	539.84	0.21	-10843	561	553	547	539	533	550	536	1578	163	500	390	1	1	315609576	1707	2.63	0.37	12	0.05	206.00	1452.00	815	20221220	-33.62	526	20231016	2.85	807	-32.96	20230112	526	2.85	20231016	815	-33.62	20221220	526	2.85	20231016	0.37	N	023760	500	1578 억	677119	N	N	N	N
70	20231019	120318	57	100.00	KOSDAQ		금융	N	N	N	N	N	539	-7	5	-1.28	42854023	79154	71.23	545	546	538	709	383	546	541.40	0.21	-8241	561	553	547	539	533	550	536	1578	163	500	390	1	1	315609576	1701	2.62	0.37	12	0.03	206.00	1452.00	815	20221220	-33.87	526	20231016	2.47	807	-33.21	20230112	526	2.47	20231016	815	-33.87	20221220	526	2.47	20231016	0.37	N	023760	500	1578 억	677119	N	N	N	N
71	20231019	110320	57	100.00	KOSDAQ		금융	N	N	N	N	N	543	-3	5	-0.55	27606203	50912	45.81	545	546	540	709	383	546	542.23	0.21	-2324	561	553	547	539	533	550	536	1578	163	500	390	1	1	315609576	1714	2.64	0.37	12	0.02	206.00	1452.00	815	20221220	-33.37	526	20231016	3.23	807	-32.71	20230112	526	3.23	20231016	815	-33.37	20221220	526	3.23	20231016	0.37	N	023760	500	1578 억	677119	N	N	N	N
72	20231019	100317	57	100.00	KOSDAQ		금융	N	N	N	N	N	543	-3	5	-0.55	11748548	21673	19.50	545	545	540	709	383	546	542.08	0.21	-1240	561	553	547	539	533	550	536	1578	163	500	390	1	1	315609576	1714	2.64	0.37	12	0.01	206.00	1452.00	815	20221220	-33.37	526	20231016	3.23	807	-32.71	20230112	526	3.23	20231016	815	-33.37	20221220	526	3.23	20231016	0.37	N	023760	500	1578 억	677119	N	N	N	N
73	20231019	090320	57	100.00	KOSDAQ		금융	N	N	N	N	N	545	-1	5	-0.18	1088514	1998	1.80	545	545	543	709	383	546	544.80	0.21	0	561	553	547	539	533	550	536	1578	163	500	390	1	1	315609576	1720	2.65	0.38	12	0.00	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	677119	N	N	N	N
74	20231018	160320	57	100.00	KOSDAQ		금융	N	N	N	N	N	546	1	2	0.18	60678911	111082	33.65	555	555	541	708	382	545	546.26	0.21	18695	550	547	544	541	538	546	540	1578	163	500	390	1	1	315609576	1723	2.65	0.38	12	0.04	206.00	1452.00	815	20221220	-33.01	526	20231016	3.80	807	-32.34	20230112	526	3.80	20231016	815	-33.01	20221220	526	3.80	20231016	0.37	N	023760	500	1578 억	658421	N	N	N	N
75	20231018	150317	57	100.00	KOSDAQ		금융	N	N	N	N	N	545	0	3	0.00	56771194	103917	31.48	555	555	541	708	382	545	546.31	0.21	18695	550	547	544	541	538	546	540	1578	163	500	390	1	1	315609576	1720	2.65	0.38	12	0.03	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	658421	N	N	N	N
76	20231018	140316	57	100.00	KOSDAQ		금융	N	N	N	N	N	547	2	2	0.37	41036640	75042	22.73	555	555	541	708	382	545	546.85	0.21	18377	550	547	544	541	538	546	540	1578	163	500	390	1	1	315609576	1726	2.66	0.38	12	0.02	206.00	1452.00	815	20221220	-32.88	526	20231016	3.99	807	-32.22	20230112	526	3.99	20231016	815	-32.88	20221220	526	3.99	20231016	0.37	N	023760	500	1578 억	658421	N	N	N	N
77	20231018	130313	57	100.00	KOSDAQ		금융	N	N	N	N	N	549	4	2	0.73	34895632	63781	19.32	555	555	541	708	382	545	547.12	0.21	18357	550	547	544	541	538	546	540	1578	163	500	390	1	1	315609576	1733	2.67	0.38	12	0.02	206.00	1452.00	815	20221220	-32.64	526	20231016	4.37	807	-31.97	20230112	526	4.37	20231016	815	-32.64	20221220	526	4.37	20231016	0.37	N	023760	500	1578 억	658421	N	N	N	N
78	20231018	120318	57	100.00	KOSDAQ		금융	N	N	N	N	N	547	2	2	0.37	31463629	57495	17.42	555	555	541	708	382	545	547.24	0.21	18019	550	547	544	541	538	546	540	1578	163	500	390	1	1	315609576	1726	2.66	0.38	12	0.02	206.00	1452.00	815	20221220	-32.88	526	20231016	3.99	807	-32.22	20230112	526	3.99	20231016	815	-32.88	20221220	526	3.99	20231016	0.37	N	023760	500	1578 억	658421	N	N	N	N
79	20231018	110316	57	100.00	KOSDAQ		금융	N	N	N	N	N	548	3	2	0.55	23611335	43118	13.06	555	555	541	708	382	545	547.60	0.21	10732	550	547	544	541	538	546	540	1578	163	500	390	1	1	315609576	1730	2.66	0.38	12	0.01	206.00	1452.00	815	20221220	-32.76	526	20231016	4.18	807	-32.09	20230112	526	4.18	20231016	815	-32.76	20221220	526	4.18	20231016	0.37	N	023760	500	1578 억	658421	N	N	N	N
80	20231018	100317	57	100.00	KOSDAQ		금융	N	N	N	N	N	548	3	2	0.55	21958595	40099	12.15	555	555	541	708	382	545	547.61	0.21	10520	550	547	544	541	538	546	540	1578	163	500	390	1	1	315609576	1730	2.66	0.38	12	0.01	206.00	1452.00	815	20221220	-32.76	526	20231016	4.18	807	-32.09	20230112	526	4.18	20231016	815	-32.76	20221220	526	4.18	20231016	0.37	N	023760	500	1578 억	658421	N	N	N	N
81	20231018	090316	57	100.00	KOSDAQ		금융	N	N	N	N	N	548	3	2	0.55	6062149	10927	3.31	555	555	548	708	382	545	554.79	0.21	310	550	547	544	541	538	546	540	1578	163	500	390	1	1	315609576	1730	2.66	0.38	12	0.00	206.00	1452.00	815	20221220	-32.76	526	20231016	4.18	807	-32.09	20230112	526	4.18	20231016	815	-32.76	20221220	526	4.18	20231016	0.37	N	023760	500	1578 억	658421	N	N	N	N
82	20231017	160318	57	100.00	KOSDAQ		금융	N	N	N	N	N	545	0	3	0.00	178845215	329050	109.17	547	547	541	708	382	545	543.49	0.20	22725	583	564	545	526	507	554	516	1578	163	500	390	1	1	315609576	1720	2.65	0.38	12	0.10	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	635330	N	N	N	N
83	20231017	150316	57	100.00	KOSDAQ		금융	N	N	N	N	N	545	0	3	0.00	169871624	312579	103.70	547	547	541	708	382	545	543.45	0.20	22730	583	564	545	526	507	554	516	1578	163	500	390	1	1	315609576	1720	2.65	0.38	12	0.10	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	635330	N	N	N	N
84	20231017	140318	57	100.00	KOSDAQ		금융	N	N	N	N	N	544	-1	5	-0.18	164050046	301890	100.16	547	547	541	708	382	545	543.41	0.20	22730	583	564	545	526	507	554	516	1578	163	500	390	1	1	315609576	1717	2.64	0.37	12	0.10	206.00	1452.00	815	20221220	-33.25	526	20231016	3.42	807	-32.59	20230112	526	3.42	20231016	815	-33.25	20221220	526	3.42	20231016	0.37	N	023760	500	1578 억	635330	N	N	N	N
85	20231017	130316	57	100.00	KOSDAQ		금융	N	N	N	N	N	545	0	3	0.00	159960867	294374	97.66	547	547	541	708	382	545	543.39	0.20	22270	583	564	545	526	507	554	516	1578	163	500	390	1	1	315609576	1720	2.65	0.38	12	0.09	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	635330	N	N	N	N
86	20231017	120317	57	100.00	KOSDAQ		금융	N	N	N	N	N	543	-2	5	-0.37	59219601	108886	36.12	547	547	541	708	382	545	543.87	0.20	6654	583	564	545	526	507	554	516	1578	163	500	390	1	1	315609576	1714	2.64	0.37	12	0.03	206.00	1452.00	815	20221220	-33.37	526	20231016	3.23	807	-32.71	20230112	526	3.23	20231016	815	-33.37	20221220	526	3.23	20231016	0.37	N	023760	500	1578 억	635330	N	N	N	N
87	20231017	110314	57	100.00	KOSDAQ		금융	N	N	N	N	N	542	-3	5	-0.55	52620307	96754	32.10	547	547	541	708	382	545	543.86	0.20	6654	583	564	545	526	507	554	516	1578	163	500	390	1	1	315609576	1711	2.63	0.37	12	0.03	206.00	1452.00	815	20221220	-33.50	526	20231016	3.04	807	-32.84	20230112	526	3.04	20231016	815	-33.50	20221220	526	3.04	20231016	0.37	N	023760	500	1578 억	635330	N	N	N	N
88	20231017	100313	57	100.00	KOSDAQ		금융	N	N	N	N	N	545	0	3	0.00	19401007	35549	11.79	547	547	544	708	382	545	545.75	0.20	-100	583	564	545	526	507	554	516	1578	163	500	390	1	1	315609576	1720	2.65	0.38	12	0.01	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	635330	N	N	N	N
89	20231017	090315	57	100.00	KOSDAQ		금융	N	N	N	N	N	546	1	2	0.18	35007	64	0.02	547	547	546	708	382	545	546.98	0.20	-1	583	564	545	526	507	554	516	1578	163	500	390	1	1	315609576	1723	2.65	0.38	12	0.00	206.00	1452.00	815	20221220	-33.01	526	20231016	3.80	807	-32.34	20230112	526	3.80	20231016	815	-33.01	20221220	526	3.80	20231016	0.37	N	023760	500	1578 억	635330	N	N	N	N
90	20231016	160314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	545	-14	5	-2.50	164719664	301336	257.16	564	564	526	726	392	559	546.65	0.22	-55658	567	563	560	556	553	561	554	1578	167	500	400	1	1	315609576	1720	2.65	0.38	12	0.10	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	691025	N	N	N	N
91	20231016	150313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	545	-14	5	-2.50	136121977	248935	212.44	564	564	526	726	392	559	546.82	0.22	-53053	567	563	560	556	553	561	554	1578	167	500	400	1	1	315609576	1720	2.65	0.38	12	0.08	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	691025	N	N	N	N
92	20231016	140314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	545	-14	5	-2.50	129043929	235920	201.33	564	564	526	726	392	559	546.98	0.22	-48645	567	563	560	556	553	561	554	1578	167	500	400	1	1	315609576	1720	2.65	0.38	12	0.07	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	691025	N	N	N	N
93	20231016	130314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	545	-14	5	-2.50	126144949	230584	196.78	564	564	526	726	392	559	547.07	0.22	-46895	567	563	560	556	553	561	554	1578	167	500	400	1	1	315609576	1720	2.65	0.38	12	0.07	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	691025	N	N	N	N
94	20231016	120315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	545	-14	5	-2.50	124145526	226921	193.65	564	564	526	726	392	559	547.09	0.22	-46332	567	563	560	556	553	561	554	1578	167	500	400	1	1	315609576	1720	2.65	0.38	12	0.07	206.00	1452.00	815	20221220	-33.13	526	20231016	3.61	807	-32.47	20230112	526	3.61	20231016	815	-33.13	20221220	526	3.61	20231016	0.37	N	023760	500	1578 억	691025	N	N	N	N
95	20231016	110313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	546	-13	5	-2.33	99293249	181213	154.65	564	564	526	726	392	559	547.94	0.22	-26364	567	563	560	556	553	561	554	1578	167	500	400	1	1	315609576	1723	2.65	0.38	12	0.06	206.00	1452.00	815	20221220	-33.01	526	20231016	3.80	807	-32.34	20230112	526	3.80	20231016	815	-33.01	20221220	526	3.80	20231016	0.37	N	023760	500	1578 억	691025	N	N	N	N
96	20231016	100310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	547	-12	5	-2.15	82655668	150713	128.62	564	564	526	726	392	559	548.43	0.22	-3096	567	563	560	556	553	561	554	1578	167	500	400	1	1	315609576	1726	2.66	0.38	12	0.05	206.00	1452.00	815	20221220	-32.88	526	20231016	3.99	807	-32.22	20230112	526	3.99	20231016	815	-32.88	20221220	526	3.99	20231016	0.37	N	023760	500	1578 억	691025	N	N	N	N
97	20231016	090312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	526	-33	5	-5.90	26357935	48209	41.14	564	564	526	726	392	559	546.74	0.22	115	567	563	560	556	553	561	554	1578	167	500	400	1	1	315609576	1660	2.55	0.36	12	0.02	206.00	1452.00	815	20221220	-35.46	526	20231016	0.00	807	-34.82	20230112	526	0.00	20231016	815	-35.46	20221220	526	0.00	20231016	0.37	N	023760	500	1578 억	691025	Y	N	N	N
98	20231012	160318	57	100.00	KOSDAQ		금융	N	N	N	N	N	563	5	2	0.90	53119804	95199	79.90	560	563	554	725	391	558	557.99	0.22	3604	565	561	558	554	551	561	554	1578	167	500	400	1	1	315609576	1777	2.73	0.39	12	0.03	206.00	1452.00	815	20221220	-30.92	527	20230922	6.83	807	-30.24	20230112	527	6.83	20230922	815	-30.92	20221220	527	6.83	20230922	0.36	N	023760	500	1578 억	681072	N	N	N	N
99	20231012	150314	57	100.00	KOSDAQ		금융	N	N	N	N	N	557	-1	5	-0.18	44554902	79928	67.08	560	563	554	725	391	558	557.44	0.22	3620	565	561	558	554	551	561	554	1578	167	500	400	1	1	315609576	1758	2.70	0.38	12	0.03	206.00	1452.00	815	20221220	-31.66	527	20230922	5.69	807	-30.98	20230112	527	5.69	20230922	815	-31.66	20221220	527	5.69	20230922	0.36	N	023760	500	1578 억	681072	N	N	N	N
100	20231012	140312	57	100.00	KOSDAQ		금융	N	N	N	N	N	559	1	2	0.18	37352929	67016	56.25	560	563	554	725	391	558	557.37	0.22	-48	565	561	558	554	551	561	554	1578	167	500	400	1	1	315609576	1764	2.71	0.38	12	0.02	206.00	1452.00	815	20221220	-31.41	527	20230922	6.07	807	-30.73	20230112	527	6.07	20230922	815	-31.41	20221220	527	6.07	20230922	0.36	N	023760	500	1578 억	681072	N	N	N	N
101	20231012	130314	57	100.00	KOSDAQ		금융	N	N	N	N	N	557	-1	5	-0.18	36359113	65235	54.75	560	563	554	725	391	558	557.36	0.22	-48	565	561	558	554	551	561	554	1578	167	500	400	1	1	315609576	1758	2.70	0.38	12	0.02	206.00	1452.00	815	20221220	-31.66	527	20230922	5.69	807	-30.98	20230112	527	5.69	20230922	815	-31.66	20221220	527	5.69	20230922	0.36	N	023760	500	1578 억	681072	N	N	N	N
102	20231012	120320	57	100.00	KOSDAQ		금융	N	N	N	N	N	559	1	2	0.18	29097164	52202	43.81	560	563	554	725	391	558	557.40	0.22	72	565	561	558	554	551	561	554	1578	167	500	400	1	1	315609576	1764	2.71	0.38	12	0.02	206.00	1452.00	815	20221220	-31.41	527	20230922	6.07	807	-30.73	20230112	527	6.07	20230922	815	-31.41	20221220	527	6.07	20230922	0.36	N	023760	500	1578 억	681072	N	N	N	N
103	20231012	110318	57	100.00	KOSDAQ		금융	N	N	N	N	N	559	1	2	0.18	27172549	48762	40.93	560	563	554	725	391	558	557.25	0.22	624	565	561	558	554	551	561	554	1578	167	500	400	1	1	315609576	1764	2.71	0.38	12	0.02	206.00	1452.00	815	20221220	-31.41	527	20230922	6.07	807	-30.73	20230112	527	6.07	20230922	815	-31.41	20221220	527	6.07	20230922	0.36	N	023760	500	1578 억	681072	N	N	N	N
104	20231012	100316	57	100.00	KOSDAQ		금융	N	N	N	N	N	558	0	3	0.00	21193274	38024	31.91	560	563	554	725	391	558	557.37	0.22	624	565	561	558	554	551	561	554	1578	167	500	400	1	1	315609576	1761	2.71	0.38	12	0.01	206.00	1452.00	815	20221220	-31.53	527	20230922	5.88	807	-30.86	20230112	527	5.88	20230922	815	-31.53	20221220	527	5.88	20230922	0.36	N	023760	500	1578 억	681072	N	N	N	N
105	20231012	090317	57	100.00	KOSDAQ		금융	N	N	N	N	N	560	2	2	0.36	189741	340	0.29	560	560	557	725	391	558	558.06	0.22	0	565	561	558	554	551	561	554	1578	167	500	400	1	1	315609576	1767	2.72	0.39	12	0.00	206.00	1452.00	815	20221220	-31.29	527	20230922	6.26	807	-30.61	20230112	527	6.26	20230922	815	-31.29	20221220	527	6.26	20230922	0.36	N	023760	500	1578 억	681072	N	N	N	N
106	20231011	160314	57	100.00	KOSDAQ		금융	N	N	N	N	N	558	0	3	0.00	66508377	119143	117.81	558	562	555	725	391	558	558.22	0.21	7876	571	564	559	552	547	562	550	1578	167	500	400	1	1	315609576	1761	2.71	0.38	12	0.04	206.00	1452.00	815	20221220	-31.53	527	20230922	5.88	807	-30.86	20230112	527	5.88	20230922	815	-31.53	20221220	527	5.88	20230922	0.37	N	023760	500	1578 억	673195	N	N	N	N
107	20231011	150314	57	100.00	KOSDAQ		금융	N	N	N	N	N	558	0	3	0.00	62126406	111290	110.05	558	562	555	725	391	558	558.24	0.21	7989	571	564	559	552	547	562	550	1578	167	500	400	1	1	315609576	1761	2.71	0.38	12	0.04	206.00	1452.00	815	20221220	-31.53	527	20230922	5.88	807	-30.86	20230112	527	5.88	20230922	815	-31.53	20221220	527	5.88	20230922	0.37	N	023760	500	1578 억	673195	N	N	N	N
108	20231011	140318	57	100.00	KOSDAQ		금융	N	N	N	N	N	558	0	3	0.00	51895774	92923	91.88	558	562	557	725	391	558	558.48	0.21	6804	571	564	559	552	547	562	550	1578	167	500	400	1	1	315609576	1761	2.71	0.38	12	0.03	206.00	1452.00	815	20221220	-31.53	527	20230922	5.88	807	-30.86	20230112	527	5.88	20230922	815	-31.53	20221220	527	5.88	20230922	0.37	N	023760	500	1578 억	673195	N	N	N	N
109	20231011	130312	57	100.00	KOSDAQ		금융	N	N	N	N	N	560	2	2	0.36	26071505	46660	46.14	558	562	557	725	391	558	558.75	0.21	1875	571	564	559	552	547	562	550	1578	167	500	400	1	1	315609576	1767	2.72	0.39	12	0.01	206.00	1452.00	815	20221220	-31.29	527	20230922	6.26	807	-30.61	20230112	527	6.26	20230922	815	-31.29	20221220	527	6.26	20230922	0.37	N	023760	500	1578 억	673195	N	N	N	N
110	20231011	120319	57	100.00	KOSDAQ		금융	N	N	N	N	N	560	2	2	0.36	21600152	38675	38.24	558	562	557	725	391	558	558.50	0.21	2339	571	564	559	552	547	562	550	1578	167	500	400	1	1	315609576	1767	2.72	0.39	12	0.01	206.00	1452.00	815	20221220	-31.29	527	20230922	6.26	807	-30.61	20230112	527	6.26	20230922	815	-31.29	20221220	527	6.26	20230922	0.37	N	023760	500	1578 억	673195	N	N	N	N
111	20231011	110315	57	100.00	KOSDAQ		금융	N	N	N	N	N	561	3	2	0.54	17210138	30805	30.46	558	562	557	725	391	558	558.68	0.21	2240	571	564	559	552	547	562	550	1578	167	500	400	1	1	315609576	1771	2.72	0.39	12	0.01	206.00	1452.00	815	20221220	-31.17	527	20230922	6.45	807	-30.48	20230112	527	6.45	20230922	815	-31.17	20221220	527	6.45	20230922	0.37	N	023760	500	1578 억	673195	N	N	N	N
112	20231011	100314	57	100.00	KOSDAQ		금융	N	N	N	N	N	558	0	3	0.00	13532646	24224	23.95	558	562	557	725	391	558	558.65	0.21	594	571	564	559	552	547	562	550	1578	167	500	400	1	1	315609576	1761	2.71	0.38	12	0.01	206.00	1452.00	815	20221220	-31.53	527	20230922	5.88	807	-30.86	20230112	527	5.88	20230922	815	-31.53	20221220	527	5.88	20230922	0.37	N	023760	500	1578 억	673195	N	N	N	N
113	20231011	090315	57	100.00	KOSDAQ		금융	N	N	N	N	N	558	0	3	0.00	1593090	2855	2.82	558	558	558	725	391	558	558.00	0.21	0	571	564	559	552	547	562	550	1578	167	500	400	1	1	315609576	1761	2.71	0.38	12	0.00	206.00	1452.00	815	20221220	-31.53	527	20230922	5.88	807	-30.86	20230112	527	5.88	20230922	815	-31.53	20221220	527	5.88	20230922	0.37	N	023760	500	1578 억	673195	N	N	N	N
114	20231010	160312	57	100.00	KOSDAQ		금융	N	N	N	N	N	558	-5	5	-0.89	56324836	100902	114.72	563	566	554	731	395	563	558.21	0.21	-4333	572	567	561	556	550	570	559	1578	168	500	400	1	1	315609576	1761	2.71	0.38	12	0.03	206.00	1452.00	815	20221220	-31.53	527	20230922	5.88	807	-30.86	20230112	527	5.88	20230922	815	-31.53	20221220	527	5.88	20230922	0.37	N	023760	500	1578 억	677528	N	N	N	N
115	20231010	150312	57	100.00	KOSDAQ		금융	N	N	N	N	N	555	-8	5	-1.42	55516355	99453	113.07	563	566	554	731	395	563	558.22	0.21	-4436	572	567	561	556	550	570	559	1578	168	500	400	1	1	315609576	1752	2.69	0.38	12	0.03	206.00	1452.00	815	20221220	-31.90	527	20230922	5.31	807	-31.23	20230112	527	5.31	20230922	815	-31.90	20221220	527	5.31	20230922	0.37	N	023760	500	1578 억	677528	N	N	N	N
116	20231010	140311	57	100.00	KOSDAQ		금융	N	N	N	N	N	558	-5	5	-0.89	53171100	95231	108.27	563	566	554	731	395	563	558.34	0.21	-4075	572	567	561	556	550	570	559	1578	168	500	400	1	1	315609576	1761	2.71	0.38	12	0.03	206.00	1452.00	815	20221220	-31.53	527	20230922	5.88	807	-30.86	20230112	527	5.88	20230922	815	-31.53	20221220	527	5.88	20230922	0.37	N	023760	500	1578 억	677528	N	N	N	N
117	20231010	130311	57	100.00	KOSDAQ		금융	N	N	N	N	N	556	-7	5	-1.24	44523152	79674	90.59	563	566	554	731	395	563	558.82	0.21	4392	572	567	561	556	550	570	559	1578	168	500	400	1	1	315609576	1755	2.70	0.38	12	0.03	206.00	1452.00	815	20221220	-31.78	527	20230922	5.50	807	-31.10	20230112	527	5.50	20230922	815	-31.78	20221220	527	5.50	20230922	0.37	N	023760	500	1578 억	677528	N	N	N	N
118	20231010	120311	57	100.00	KOSDAQ		금융	N	N	N	N	N	559	-4	5	-0.71	38390590	68627	78.03	563	566	555	731	395	563	559.41	0.21	5615	572	567	561	556	550	570	559	1578	168	500	400	1	1	315609576	1764	2.71	0.38	12	0.02	206.00	1452.00	815	20221220	-31.41	527	20230922	6.07	807	-30.73	20230112	527	6.07	20230922	815	-31.41	20221220	527	6.07	20230922	0.37	N	023760	500	1578 억	677528	N	N	N	N
119	20231010	110304	57	100.00	KOSDAQ		금융	N	N	N	N	N	559	-4	5	-0.71	29237617	52170	59.32	563	566	557	731	395	563	560.43	0.21	3754	572	567	561	556	550	570	559	1578	168	500	400	1	1	315609576	1764	2.71	0.38	12	0.02	206.00	1452.00	815	20221220	-31.41	527	20230922	6.07	807	-30.73	20230112	527	6.07	20230922	815	-31.41	20221220	527	6.07	20230922	0.37	N	023760	500	1578 억	677528	N	N	N	N
120	20231010	100308	57	100.00	KOSDAQ		금융	N	N	N	N	N	560	-3	5	-0.53	22359212	39841	45.30	563	566	560	731	395	563	561.21	0.21	3754	572	567	561	556	550	570	559	1578	168	500	400	1	1	315609576	1767	2.72	0.39	12	0.01	206.00	1452.00	815	20221220	-31.29	527	20230922	6.26	807	-30.61	20230112	527	6.26	20230922	815	-31.29	20221220	527	6.26	20230922	0.37	N	023760	500	1578 억	677528	N	N	N	N
121	20231010	090310	57	100.00	KOSDAQ		금융	N	N	N	N	N	564	1	2	0.18	134558	239	0.27	563	564	563	731	395	563	563.00	0.21	-6	572	567	561	556	550	570	559	1578	168	500	400	1	1	315609576	1780	2.74	0.39	12	0.00	206.00	1452.00	815	20221220	-30.80	527	20230922	7.02	807	-30.11	20230112	527	7.02	20230922	815	-30.80	20221220	527	7.02	20230922	0.37	N	023760	500	1578 억	677528	N	N	N	N
122	20231006	160311	57	100.00	KOSDAQ		금융	N	N	N	N	N	563	4	2	0.72	49210987	87801	109.62	558	566	555	726	392	559	560.48	0.22	-10768	565	561	556	552	547	559	550	1578	167	500	400	1	1	315609576	1777	2.73	0.39	12	0.03	206.00	1452.00	815	20221220	-30.92	527	20230922	6.83	807	-30.24	20230112	527	6.83	20230922	815	-30.92	20221220	527	6.83	20230922	0.37	N	023760	500	1578 억	688295	N	N	N	N
123	20231006	150306	57	100.00	KOSDAQ		금융	N	N	N	N	N	559	0	3	0.00	46032197	82139	102.55	558	566	555	726	392	559	560.42	0.22	-10664	565	561	556	552	547	559	550	1578	167	500	400	1	1	315609576	1764	2.71	0.38	12	0.03	206.00	1452.00	815	20221220	-31.41	527	20230922	6.07	807	-30.73	20230112	527	6.07	20230922	815	-31.41	20221220	527	6.07	20230922	0.37	N	023760	500	1578 억	688295	N	N	N	N
124	20231006	140307	57	100.00	KOSDAQ		금융	N	N	N	N	N	559	0	3	0.00	42020839	74959	93.59	558	566	555	726	392	559	560.58	0.22	-12317	565	561	556	552	547	559	550	1578	167	500	400	1	1	315609576	1764	2.71	0.38	12	0.02	206.00	1452.00	815	20221220	-31.41	527	20230922	6.07	807	-30.73	20230112	527	6.07	20230922	815	-31.41	20221220	527	6.07	20230922	0.37	N	023760	500	1578 억	688295	N	N	N	N
125	20231006	130305	57	100.00	KOSDAQ		금융	N	N	N	N	N	561	2	2	0.36	39061158	69667	86.98	558	566	555	726	392	559	560.68	0.22	-15050	565	561	556	552	547	559	550	1578	167	500	400	1	1	315609576	1771	2.72	0.39	12	0.02	206.00	1452.00	815	20221220	-31.17	527	20230922	6.45	807	-30.48	20230112	527	6.45	20230922	815	-31.17	20221220	527	6.45	20230922	0.37	N	023760	500	1578 억	688295	N	N	N	N
126	20231006	120304	57	100.00	KOSDAQ		금융	N	N	N	N	N	559	0	3	0.00	26652485	47470	59.27	558	566	555	726	392	559	561.46	0.22	-15050	565	561	556	552	547	559	550	1578	167	500	400	1	1	315609576	1764	2.71	0.38	12	0.02	206.00	1452.00	815	20221220	-31.41	527	20230922	6.07	807	-30.73	20230112	527	6.07	20230922	815	-31.41	20221220	527	6.07	20230922	0.37	N	023760	500	1578 억	688295	N	N	N	N
127	20231006	110301	57	100.00	KOSDAQ		금융	N	N	N	N	N	561	2	2	0.36	24890369	44316	55.33	558	566	555	726	392	559	561.66	0.22	-15050	565	561	556	552	547	559	550	1578	167	500	400	1	1	315609576	1771	2.72	0.39	12	0.01	206.00	1452.00	815	20221220	-31.17	527	20230922	6.45	807	-30.48	20230112	527	6.45	20230922	815	-31.17	20221220	527	6.45	20230922	0.37	N	023760	500	1578 억	688295	N	N	N	N
128	20231006	100304	57	100.00	KOSDAQ		금융	N	N	N	N	N	560	1	2	0.18	9788719	17508	21.86	558	562	555	726	392	559	559.10	0.22	-3298	565	561	556	552	547	559	550	1578	167	500	400	1	1	315609576	1767	2.72	0.39	12	0.01	206.00	1452.00	815	20221220	-31.29	527	20230922	6.26	807	-30.61	20230112	527	6.26	20230922	815	-31.29	20221220	527	6.26	20230922	0.37	N	023760	500	1578 억	688295	N	N	N	N
129	20231006	090259	57	100.00	KOSDAQ		금융	N	N	N	N	N	556	-3	5	-0.54	1205758	2161	2.70	558	558	556	726	392	559	557.96	0.22	-78	565	561	556	552	547	559	550	1578	167	500	400	1	1	315609576	1755	2.70	0.38	12	0.00	206.00	1452.00	815	20221220	-31.78	527	20230922	5.50	807	-31.10	20230112	527	5.50	20230922	815	-31.78	20221220	527	5.50	20230922	0.37	N	023760	500	1578 억	688295	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History