KissMeData/241520/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-55	5	-1.97	149731160	54762	292.19	2835	2835	2695	3630	1960	2795	2734.21	0.81	-7598	2855	2825	2800	2770	2745	2812	2757	139	835	500	1950	5	1	27811403	762	4.82	0.81	12	0.20	568.00	3363.00	5030	20230215	-45.53	2625	20231023	4.38	5030	-45.53	20230215	2625	4.38	20231023	5030	-45.53	20230215	2625	4.38	20231023	4.33	N	241520	500	139 억	224305	N	N	0	N	N
3	20231031	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-80	5	-2.86	137807410	50396	268.89	2835	2835	2695	3630	1960	2795	2734.49	0.81	-7727	2855	2825	2800	2770	2745	2812	2757	139	835	500	1950	5	1	27811403	755	4.78	0.81	12	0.18	568.00	3363.00	5030	20230215	-46.02	2625	20231023	3.43	5030	-46.02	20230215	2625	3.43	20231023	5030	-46.02	20230215	2625	3.43	20231023	4.33	N	241520	500	139 억	224305	N	N	0	N	N
4	20231031	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-35	5	-1.25	67955940	24701	131.79	2835	2835	2705	3630	1960	2795	2751.14	0.81	-7743	2855	2825	2800	2770	2745	2812	2757	139	835	500	1950	5	1	27811403	768	4.86	0.82	12	0.09	568.00	3363.00	5030	20230215	-45.13	2625	20231023	5.14	5030	-45.13	20230215	2625	5.14	20231023	5030	-45.13	20230215	2625	5.14	20231023	4.33	N	241520	500	139 억	224305	N	N	0	N	N
5	20231031	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-50	5	-1.79	58746235	21324	113.78	2835	2835	2705	3630	1960	2795	2754.94	0.81	-6609	2855	2825	2800	2770	2745	2812	2757	139	835	500	1950	5	1	27811403	763	4.83	0.82	12	0.08	568.00	3363.00	5030	20230215	-45.43	2625	20231023	4.57	5030	-45.43	20230215	2625	4.57	20231023	5030	-45.43	20230215	2625	4.57	20231023	4.33	N	241520	500	139 억	224305	N	N	0	N	N
6	20231031	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	-60	5	-2.15	35809855	12893	68.79	2835	2835	2735	3630	1960	2795	2777.46	0.81	-6207	2855	2825	2800	2770	2745	2812	2757	139	835	500	1950	5	1	27811403	761	4.82	0.81	12	0.05	568.00	3363.00	5030	20230215	-45.63	2625	20231023	4.19	5030	-45.63	20230215	2625	4.19	20231023	5030	-45.63	20230215	2625	4.19	20231023	4.33	N	241520	500	139 억	224305	N	N	0	N	N
7	20231031	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	5	2	0.18	20602890	7377	39.36	2835	2835	2775	3630	1960	2795	2792.85	0.81	-2446	2855	2825	2800	2770	2745	2812	2757	139	835	500	1950	5	1	27811403	779	4.93	0.83	12	0.03	568.00	3363.00	5030	20230215	-44.33	2625	20231023	6.67	5030	-44.33	20230215	2625	6.67	20231023	5030	-44.33	20230215	2625	6.67	20231023	4.33	N	241520	500	139 억	224305	N	N	0	N	N
8	20231031	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	0	3	0.00	14750455	5273	28.13	2835	2835	2785	3630	1960	2795	2797.36	0.81	-1473	2855	2825	2800	2770	2745	2812	2757	139	835	500	1950	5	1	27811403	777	4.92	0.83	12	0.02	568.00	3363.00	5030	20230215	-44.43	2625	20231023	6.48	5030	-44.43	20230215	2625	6.48	20231023	5030	-44.43	20230215	2625	6.48	20231023	4.33	N	241520	500	139 억	224305	N	N	0	N	N
9	20231031	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	30	2	1.07	6699000	2394	12.77	2835	2835	2795	3630	1960	2795	2798.25	0.81	-154	2855	2825	2800	2770	2745	2812	2757	139	835	500	1950	5	1	27811403	786	4.97	0.84	12	0.01	568.00	3363.00	5030	20230215	-43.84	2625	20231023	7.62	5030	-43.84	20230215	2625	7.62	20231023	5030	-43.84	20230215	2625	7.62	20231023	4.33	N	241520	500	139 억	224305	N	N	0	N	N
10	20231030	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-35	5	-1.24	52524350	18718	52.98	2830	2830	2775	3675	1985	2830	2806.09	0.83	-4304	2896	2862	2796	2762	2696	2880	2780	139	845	500	1980	5	1	27811403	777	4.92	0.83	12	0.07	568.00	3363.00	5030	20230215	-44.43	2625	20231023	6.48	5030	-44.43	20230215	2625	6.48	20231023	5030	-44.43	20230215	2625	6.48	20231023	4.32	N	241520	500	139 억	230314	N	N	0	N	N
11	20231030	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-20	5	-0.71	41006205	14602	41.33	2830	2830	2775	3675	1985	2830	2808.26	0.83	-3781	2896	2862	2796	2762	2696	2880	2780	139	845	500	1980	5	1	27811403	782	4.95	0.84	12	0.05	568.00	3363.00	5030	20230215	-44.14	2625	20231023	7.05	5030	-44.14	20230215	2625	7.05	20231023	5030	-44.14	20230215	2625	7.05	20231023	4.32	N	241520	500	139 억	230314	N	N	0	N	N
12	20231030	141001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-10	5	-0.35	30824785	10978	31.07	2830	2830	2775	3675	1985	2830	2807.87	0.83	-3712	2896	2862	2796	2762	2696	2880	2780	139	845	500	1980	5	1	27811403	784	4.96	0.84	12	0.04	568.00	3363.00	5030	20230215	-43.94	2625	20231023	7.43	5030	-43.94	20230215	2625	7.43	20231023	5030	-43.94	20230215	2625	7.43	20231023	4.32	N	241520	500	139 억	230314	N	N	0	N	N
13	20231030	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-20	5	-0.71	29176775	10392	29.41	2830	2830	2775	3675	1985	2830	2807.62	0.83	-3666	2896	2862	2796	2762	2696	2880	2780	139	845	500	1980	5	1	27811403	782	4.95	0.84	12	0.04	568.00	3363.00	5030	20230215	-44.14	2625	20231023	7.05	5030	-44.14	20230215	2625	7.05	20231023	5030	-44.14	20230215	2625	7.05	20231023	4.32	N	241520	500	139 억	230314	N	N	0	N	N
14	20231030	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-30	5	-1.06	24632060	8769	24.82	2830	2830	2775	3675	1985	2830	2808.99	0.83	-3397	2896	2862	2796	2762	2696	2880	2780	139	845	500	1980	5	1	27811403	779	4.93	0.83	12	0.03	568.00	3363.00	5030	20230215	-44.33	2625	20231023	6.67	5030	-44.33	20230215	2625	6.67	20231023	5030	-44.33	20230215	2625	6.67	20231023	4.32	N	241520	500	139 억	230314	N	N	0	N	N
15	20231030	110957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-20	5	-0.71	21788615	7754	21.95	2830	2830	2775	3675	1985	2830	2809.98	0.83	-2787	2896	2862	2796	2762	2696	2880	2780	139	845	500	1980	5	1	27811403	782	4.95	0.84	12	0.03	568.00	3363.00	5030	20230215	-44.14	2625	20231023	7.05	5030	-44.14	20230215	2625	7.05	20231023	5030	-44.14	20230215	2625	7.05	20231023	4.32	N	241520	500	139 억	230314	N	N	0	N	N
16	20231030	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-45	5	-1.59	18098575	6431	18.20	2830	2830	2775	3675	1985	2830	2814.27	0.83	-2744	2896	2862	2796	2762	2696	2880	2780	139	845	500	1980	5	1	27811403	775	4.90	0.83	12	0.02	568.00	3363.00	5030	20230215	-44.63	2625	20231023	6.10	5030	-44.63	20230215	2625	6.10	20231023	5030	-44.63	20230215	2625	6.10	20231023	4.32	N	241520	500	139 억	230314	N	N	0	N	N
17	20231030	090952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-35	5	-1.24	11079605	3918	11.09	2830	2830	2785	3675	1985	2830	2827.87	0.83	-2144	2896	2862	2796	2762	2696	2880	2780	139	845	500	1980	5	1	27811403	777	4.92	0.83	12	0.01	568.00	3363.00	5030	20230215	-44.43	2625	20231023	6.48	5030	-44.43	20230215	2625	6.48	20231023	5030	-44.43	20230215	2625	6.48	20231023	4.32	N	241520	500	139 억	230314	N	N	0	N	N
18	20231027	150954	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2785	20	2	0.72	87495620	31609	44.79	2730	2815	2730	3590	1940	2765	2768.06	0.84	-3541	2931	2847	2806	2722	2681	2827	2702	139	825	500	1930	5	1	27811403	775	4.90	0.83	12	0.11	568.00	3363.00	5030	20230215	-44.63	2625	20231023	6.10	5030	-44.63	20230215	2625	6.10	20231023	5030	-44.63	20230215	2625	6.10	20231023	4.56	N	241520	500	139 억	232960	N	N	0	N	N
19	20231027	140953	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2780	15	2	0.54	49694210	17874	25.33	2730	2815	2730	3590	1940	2765	2780.25	0.84	-4284	2931	2847	2806	2722	2681	2827	2702	139	825	500	1930	5	1	27811403	773	4.89	0.83	12	0.06	568.00	3363.00	5030	20230215	-44.73	2625	20231023	5.90	5030	-44.73	20230215	2625	5.90	20231023	5030	-44.73	20230215	2625	5.90	20231023	4.56	N	241520	500	139 억	232960	N	N	0	N	N
20	20231027	130942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2795	30	2	1.08	42847665	15414	21.84	2730	2815	2730	3590	1940	2765	2779.79	0.84	-2415	2931	2847	2806	2722	2681	2827	2702	139	825	500	1930	5	1	27811403	777	4.92	0.83	12	0.06	568.00	3363.00	5030	20230215	-44.43	2625	20231023	6.48	5030	-44.43	20230215	2625	6.48	20231023	5030	-44.43	20230215	2625	6.48	20231023	4.56	N	241520	500	139 억	232960	N	N	0	N	N
21	20231027	120956	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	50	2	1.81	38090575	13712	19.43	2730	2815	2730	3590	1940	2765	2777.90	0.84	-771	2931	2847	2806	2722	2681	2827	2702	139	825	500	1930	5	1	27811403	783	4.96	0.84	12	0.05	568.00	3363.00	5030	20230215	-44.04	2625	20231023	7.24	5030	-44.04	20230215	2625	7.24	20231023	5030	-44.04	20230215	2625	7.24	20231023	4.56	N	241520	500	139 억	232960	N	N	0	N	N
22	20231027	111003	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	50	2	1.81	31959815	11525	16.33	2730	2815	2730	3590	1940	2765	2773.09	0.84	-894	2931	2847	2806	2722	2681	2827	2702	139	825	500	1930	5	1	27811403	783	4.96	0.84	12	0.04	568.00	3363.00	5030	20230215	-44.04	2625	20231023	7.24	5030	-44.04	20230215	2625	7.24	20231023	5030	-44.04	20230215	2625	7.24	20231023	4.56	N	241520	500	139 억	232960	N	N	0	N	N
23	20231027	100951	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	25	2	0.90	26366200	9524	13.50	2730	2800	2730	3590	1940	2765	2768.40	0.84	-1594	2931	2847	2806	2722	2681	2827	2702	139	825	500	1930	5	1	27811403	776	4.91	0.83	12	0.03	568.00	3363.00	5030	20230215	-44.53	2625	20231023	6.29	5030	-44.53	20230215	2625	6.29	20231023	5030	-44.53	20230215	2625	6.29	20231023	4.56	N	241520	500	139 억	232960	N	N	0	N	N
24	20231027	090952	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2795	30	2	1.08	7741635	2805	3.97	2730	2795	2730	3590	1940	2765	2759.94	0.84	913	2931	2847	2806	2722	2681	2827	2702	139	825	500	1930	5	1	27811403	777	4.92	0.83	12	0.01	568.00	3363.00	5030	20230215	-44.43	2625	20231023	6.48	5030	-44.43	20230215	2625	6.48	20231023	5030	-44.43	20230215	2625	6.48	20231023	4.56	N	241520	500	139 억	232960	N	N	0	N	N
25	20231026	160939	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2765	-135	5	-4.66	196457360	70013	31.52	2890	2890	2765	3770	2030	2900	2806.02	0.91	-21530	3043	2971	2898	2826	2753	3007	2862	139	870	500	2030	5	1	27811403	769	4.87	0.82	12	0.25	568.00	3363.00	5030	20230215	-45.03	2625	20231023	5.33	5030	-45.03	20230215	2625	5.33	20231023	5030	-45.03	20230215	2625	5.33	20231023	4.60	N	241520	500	139 억	254079	N	N	0	N	N
26	20231026	150938	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	-110	5	-3.79	176564830	62870	28.31	2890	2890	2765	3770	2030	2900	2808.41	0.91	-15987	3043	2971	2898	2826	2753	3007	2862	139	870	500	2030	5	1	27811403	776	4.91	0.83	12	0.23	568.00	3363.00	5030	20230215	-44.53	2625	20231023	6.29	5030	-44.53	20230215	2625	6.29	20231023	5030	-44.53	20230215	2625	6.29	20231023	4.60	N	241520	500	139 억	254079	N	N	0	N	N
27	20231026	140941	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2770	-130	5	-4.48	163770325	58253	26.23	2890	2890	2770	3770	2030	2900	2811.36	0.91	-14683	3043	2971	2898	2826	2753	3007	2862	139	870	500	2030	5	1	27811403	770	4.88	0.82	12	0.21	568.00	3363.00	5030	20230215	-44.93	2625	20231023	5.52	5030	-44.93	20230215	2625	5.52	20231023	5030	-44.93	20230215	2625	5.52	20231023	4.60	N	241520	500	139 억	254079	N	N	0	N	N
28	20231026	130939	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2810	-90	5	-3.10	135158465	47966	21.60	2890	2890	2780	3770	2030	2900	2817.80	0.91	-9165	3043	2971	2898	2826	2753	3007	2862	139	870	500	2030	5	1	27811403	782	4.95	0.84	12	0.17	568.00	3363.00	5030	20230215	-44.14	2625	20231023	7.05	5030	-44.14	20230215	2625	7.05	20231023	5030	-44.14	20230215	2625	7.05	20231023	4.60	N	241520	500	139 억	254079	N	N	0	N	N
29	20231026	120932	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2805	-95	5	-3.28	108014340	38264	17.23	2890	2890	2780	3770	2030	2900	2822.87	0.91	-6807	3043	2971	2898	2826	2753	3007	2862	139	870	500	2030	5	1	27811403	780	4.94	0.83	12	0.14	568.00	3363.00	5030	20230215	-44.23	2625	20231023	6.86	5030	-44.23	20230215	2625	6.86	20231023	5030	-44.23	20230215	2625	6.86	20231023	4.60	N	241520	500	139 억	254079	N	N	0	N	N
30	20231026	110946	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2820	-80	5	-2.76	65684125	23125	10.41	2890	2890	2810	3770	2030	2900	2840.39	0.91	-7621	3043	2971	2898	2826	2753	3007	2862	139	870	500	2030	5	1	27811403	784	4.96	0.84	12	0.08	568.00	3363.00	5030	20230215	-43.94	2625	20231023	7.43	5030	-43.94	20230215	2625	7.43	20231023	5030	-43.94	20230215	2625	7.43	20231023	4.60	N	241520	500	139 억	254079	N	N	0	N	N
31	20231026	100942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2840	-60	5	-2.07	37406145	13105	5.90	2890	2890	2825	3770	2030	2900	2854.34	0.91	-4549	3043	2971	2898	2826	2753	3007	2862	139	870	500	2030	5	1	27811403	790	5.00	0.84	12	0.05	568.00	3363.00	5030	20230215	-43.54	2625	20231023	8.19	5030	-43.54	20230215	2625	8.19	20231023	5030	-43.54	20230215	2625	8.19	20231023	4.60	N	241520	500	139 억	254079	N	N	0	N	N
32	20231026	090940	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	-40	5	-1.38	17742450	6174	2.78	2890	2890	2835	3770	2030	2900	2873.74	0.91	-1729	3043	2971	2898	2826	2753	3007	2862	139	870	500	2030	5	1	27811403	795	5.04	0.85	12	0.02	568.00	3363.00	5030	20230215	-43.14	2625	20231023	8.95	5030	-43.14	20230215	2625	8.95	20231023	5030	-43.14	20230215	2625	8.95	20231023	4.60	N	241520	500	139 억	254079	N	N	0	N	N
33	20231025	160942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2900	120	2	4.32	640428795	221442	197.63	2825	2970	2825	3610	1950	2780	2892.07	0.77	39924	2906	2842	2736	2672	2566	2875	2705	139	830	500	1940	5	1	27811403	807	5.11	0.86	12	0.80	568.00	3363.00	5030	20230215	-42.35	2625	20231023	10.48	5030	-42.35	20230215	2625	10.48	20231023	5030	-42.35	20230215	2625	10.48	20231023	4.68	N	241520	500	139 억	214860	N	N	0	N	N
34	20231025	150941	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2910	130	2	4.68	607364560	209982	187.41	2825	2970	2825	3610	1950	2780	2892.46	0.77	37703	2906	2842	2736	2672	2566	2875	2705	139	830	500	1940	5	1	27811403	809	5.12	0.87	12	0.76	568.00	3363.00	5030	20230215	-42.15	2625	20231023	10.86	5030	-42.15	20230215	2625	10.86	20231023	5030	-42.15	20230215	2625	10.86	20231023	4.68	N	241520	500	139 억	214860	N	N	0	N	N
35	20231025	140935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2900	120	2	4.32	564912050	195265	174.27	2825	2970	2825	3610	1950	2780	2893.05	0.77	30153	2906	2842	2736	2672	2566	2875	2705	139	830	500	1940	5	1	27811403	807	5.11	0.86	12	0.70	568.00	3363.00	5030	20230215	-42.35	2625	20231023	10.48	5030	-42.35	20230215	2625	10.48	20231023	5030	-42.35	20230215	2625	10.48	20231023	4.68	N	241520	500	139 억	214860	N	N	0	N	N
36	20231025	130936	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2890	110	2	3.96	490883565	169475	151.25	2825	2970	2825	3610	1950	2780	2896.50	0.77	23362	2906	2842	2736	2672	2566	2875	2705	139	830	500	1940	5	1	27811403	804	5.09	0.86	12	0.61	568.00	3363.00	5030	20230215	-42.54	2625	20231023	10.10	5030	-42.54	20230215	2625	10.10	20231023	5030	-42.54	20230215	2625	10.10	20231023	4.68	N	241520	500	139 억	214860	N	N	0	N	N
37	20231025	120940	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2930	150	2	5.40	462776730	159762	142.58	2825	2970	2825	3610	1950	2780	2896.66	0.77	23934	2906	2842	2736	2672	2566	2875	2705	139	830	500	1940	5	1	27811403	815	5.16	0.87	12	0.57	568.00	3363.00	5030	20230215	-41.75	2625	20231023	11.62	5030	-41.75	20230215	2625	11.62	20231023	5030	-41.75	20230215	2625	11.62	20231023	4.68	N	241520	500	139 억	214860	N	N	0	N	N
38	20231025	110939	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2930	150	2	5.40	428210885	147900	132.00	2825	2970	2825	3610	1950	2780	2895.27	0.77	24492	2906	2842	2736	2672	2566	2875	2705	139	830	500	1940	5	1	27811403	815	5.16	0.87	12	0.53	568.00	3363.00	5030	20230215	-41.75	2625	20231023	11.62	5030	-41.75	20230215	2625	11.62	20231023	5030	-41.75	20230215	2625	11.62	20231023	4.68	N	241520	500	139 억	214860	N	N	0	N	N
39	20231025	100941	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2935	155	2	5.58	347446650	120353	107.41	2825	2965	2825	3610	1950	2780	2886.90	0.77	20806	2906	2842	2736	2672	2566	2875	2705	139	830	500	1940	5	1	27811403	816	5.17	0.87	12	0.43	568.00	3363.00	5030	20230215	-41.65	2625	20231023	11.81	5030	-41.65	20230215	2625	11.81	20231023	5030	-41.65	20230215	2625	11.81	20231023	4.68	N	241520	500	139 억	214860	N	N	0	N	N
40	20231025	090936	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2870	90	2	3.24	147212935	51300	45.78	2825	2895	2825	3610	1950	2780	2869.65	0.77	9468	2906	2842	2736	2672	2566	2875	2705	139	830	500	1940	5	1	27811403	798	5.05	0.85	12	0.18	568.00	3363.00	5030	20230215	-42.94	2625	20231023	9.33	5030	-42.94	20230215	2625	9.33	20231023	5030	-42.94	20230215	2625	9.33	20231023	4.68	N	241520	500	139 억	214860	N	N	0	N	N
41	20231024	160916	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2780	105	2	3.93	303107515	111954	218.69	2630	2800	2630	3475	1875	2675	2707.42	0.71	18588	2795	2735	2680	2620	2565	2707	2592	139	800	500	1870	5	1	27811403	773	4.89	0.83	12	0.40	568.00	3363.00	5030	20230215	-44.73	2625	20231023	5.90	5030	-44.73	20230215	2625	5.90	20231023	5030	-44.73	20230215	2625	5.90	20231023	4.71	N	241520	500	139 억	196392	N	N	0	N	N
42	20231024	150930	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2755	80	2	2.99	273953400	101439	198.15	2630	2800	2630	3475	1875	2675	2700.67	0.71	16144	2795	2735	2680	2620	2565	2707	2592	139	800	500	1870	5	1	27811403	766	4.85	0.82	12	0.36	568.00	3363.00	5030	20230215	-45.23	2625	20231023	4.95	5030	-45.23	20230215	2625	4.95	20231023	5030	-45.23	20230215	2625	4.95	20231023	4.71	N	241520	500	139 억	196392	N	N	0	N	N
43	20231024	140915	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2750	75	2	2.80	238089160	88426	172.73	2630	2800	2630	3475	1875	2675	2692.52	0.71	6744	2795	2735	2680	2620	2565	2707	2592	139	800	500	1870	5	1	27811403	765	4.84	0.82	12	0.32	568.00	3363.00	5030	20230215	-45.33	2625	20231023	4.76	5030	-45.33	20230215	2625	4.76	20231023	5030	-45.33	20230215	2625	4.76	20231023	4.71	N	241520	500	139 억	196392	N	N	0	N	N
44	20231024	130920	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2730	55	2	2.06	205891130	76647	149.72	2630	2800	2630	3475	1875	2675	2686.23	0.71	3397	2795	2735	2680	2620	2565	2707	2592	139	800	500	1870	5	1	27811403	759	4.81	0.81	12	0.28	568.00	3363.00	5030	20230215	-45.73	2625	20231023	4.00	5030	-45.73	20230215	2625	4.00	20231023	5030	-45.73	20230215	2625	4.00	20231023	4.71	N	241520	500	139 억	196392	N	N	0	N	N
45	20231024	120930	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2740	65	2	2.43	201011285	74858	146.22	2630	2800	2630	3475	1875	2675	2685.23	0.71	3153	2795	2735	2680	2620	2565	2707	2592	139	800	500	1870	5	1	27811403	762	4.82	0.81	12	0.27	568.00	3363.00	5030	20230215	-45.53	2625	20231023	4.38	5030	-45.53	20230215	2625	4.38	20231023	5030	-45.53	20230215	2625	4.38	20231023	4.71	N	241520	500	139 억	196392	N	N	0	N	N
46	20231024	110925	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2720	45	2	1.68	165208980	61928	120.97	2630	2735	2630	3475	1875	2675	2667.76	0.71	4632	2795	2735	2680	2620	2565	2707	2592	139	800	500	1870	5	1	27811403	756	4.79	0.81	12	0.22	568.00	3363.00	5030	20230215	-45.92	2625	20231023	3.62	5030	-45.92	20230215	2625	3.62	20231023	5030	-45.92	20230215	2625	3.62	20231023	4.71	N	241520	500	139 억	196392	N	N	0	N	N
47	20231024	100916	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2675	0	3	0.00	96726470	36547	71.39	2630	2705	2630	3475	1875	2675	2646.63	0.71	5124	2795	2735	2680	2620	2565	2707	2592	139	800	500	1870	5	1	27811403	744	4.71	0.80	12	0.13	568.00	3363.00	5030	20230215	-46.82	2625	20231023	1.90	5030	-46.82	20230215	2625	1.90	20231023	5030	-46.82	20230215	2625	1.90	20231023	4.71	N	241520	500	139 억	196392	N	N	0	N	N
48	20231024	090925	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2690	15	2	0.56	60633220	22935	44.80	2630	2705	2630	3475	1875	2675	2643.70	0.71	7388	2795	2735	2680	2620	2565	2707	2592	139	800	500	1870	5	1	27811403	748	4.74	0.80	12	0.08	568.00	3363.00	5030	20230215	-46.52	2625	20231023	2.48	5030	-46.52	20230215	2625	2.48	20231023	5030	-46.52	20230215	2625	2.48	20231023	4.71	N	241520	500	139 억	196392	N	N	0	N	N
49	20231023	160909	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2675	-50	5	-1.83	136263270	51030	45.06	2705	2740	2625	3540	1910	2725	2670.26	0.69	4187	2871	2797	2736	2662	2601	2767	2632	139	815	500	1900	5	1	27811403	744	4.71	0.80	12	0.18	568.00	3363.00	5030	20230215	-46.82	2625	20231023	1.90	5030	-46.82	20230215	2625	1.90	20231023	5030	-46.82	20230215	2625	1.90	20231023	4.68	N	241520	500	139 억	192926	N	N	0	N	N
50	20231023	150915	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2650	-75	5	-2.75	112143860	41975	37.06	2705	2740	2625	3540	1910	2725	2671.68	0.69	3479	2871	2797	2736	2662	2601	2767	2632	139	815	500	1900	5	1	27811403	737	4.67	0.79	12	0.15	568.00	3363.00	5030	20230215	-47.32	2625	20231023	0.95	5030	-47.32	20230215	2625	0.95	20231023	5030	-47.32	20230215	2625	0.95	20231023	4.68	N	241520	500	139 억	192926	N	N	0	N	N
51	20231023	140914	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2675	-50	5	-1.83	63374525	23572	20.81	2705	2740	2665	3540	1910	2725	2688.55	0.69	1146	2871	2797	2736	2662	2601	2767	2632	139	815	500	1900	5	1	27811403	744	4.71	0.80	12	0.08	568.00	3363.00	5030	20230215	-46.82	2665	20231023	0.38	5030	-46.82	20230215	2665	0.38	20231023	5030	-46.82	20230215	2665	0.38	20231023	4.68	N	241520	500	139 억	192926	N	N	0	N	N
52	20231023	130920	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2690	-35	5	-1.28	20141285	7418	6.55	2705	2740	2680	3540	1910	2725	2715.19	0.69	-1713	2871	2797	2736	2662	2601	2767	2632	139	815	500	1900	5	1	27811403	748	4.74	0.80	12	0.03	568.00	3363.00	5030	20230215	-46.52	2675	20231020	0.56	5030	-46.52	20230215	2675	0.56	20231020	5030	-46.52	20230215	2675	0.56	20231020	4.68	N	241520	500	139 억	192926	N	N	0	N	N
53	20231023	120910	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2725	0	3	0.00	13903410	5113	4.51	2705	2740	2690	3540	1910	2725	2719.23	0.69	-1671	2871	2797	2736	2662	2601	2767	2632	139	815	500	1900	5	1	27811403	758	4.80	0.81	12	0.02	568.00	3363.00	5030	20230215	-45.83	2675	20231020	1.87	5030	-45.83	20230215	2675	1.87	20231020	5030	-45.83	20230215	2675	1.87	20231020	4.68	N	241520	500	139 억	192926	N	N	0	N	N
54	20231023	110907	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2735	10	2	0.37	5778210	2122	1.87	2705	2740	2705	3540	1910	2725	2723.00	0.69	-485	2871	2797	2736	2662	2601	2767	2632	139	815	500	1900	5	1	27811403	761	4.82	0.81	12	0.01	568.00	3363.00	5030	20230215	-45.63	2675	20231020	2.24	5030	-45.63	20230215	2675	2.24	20231020	5030	-45.63	20230215	2675	2.24	20231020	4.68	N	241520	500	139 억	192926	N	N	0	N	N
55	20231023	100902	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2730	5	2	0.18	3642910	1340	1.18	2705	2740	2705	3540	1910	2725	2718.59	0.69	-235	2871	2797	2736	2662	2601	2767	2632	139	815	500	1900	5	1	27811403	759	4.81	0.81	12	0.00	568.00	3363.00	5030	20230215	-45.73	2675	20231020	2.06	5030	-45.73	20230215	2675	2.06	20231020	5030	-45.73	20230215	2675	2.06	20231020	4.68	N	241520	500	139 억	192926	N	N	0	N	N
56	20231023	090922	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2725	0	3	0.00	1862285	687	0.61	2705	2725	2705	3540	1910	2725	2710.75	0.69	-24	2871	2797	2736	2662	2601	2767	2632	139	815	500	1900	5	1	27811403	758	4.80	0.81	12	0.00	568.00	3363.00	5030	20230215	-45.83	2675	20231020	1.87	5030	-45.83	20230215	2675	1.87	20231020	5030	-45.83	20230215	2675	1.87	20231020	4.68	N	241520	500	139 억	192926	N	N	0	N	N
57	20231020	160906	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2725	-100	5	-3.54	307478925	113197	165.15	2790	2810	2675	3670	1980	2825	2716.31	0.77	-20371	2898	2861	2828	2791	2758	2845	2775	139	845	500	1970	5	1	27811403	758	4.80	0.81	12	0.41	568.00	3363.00	5030	20230215	-45.83	2675	20231020	1.87	5030	-45.83	20230215	2675	1.87	20231020	5030	-45.83	20230215	2675	1.87	20231020	4.69	N	241520	500	139 억	213149	N	N	2440	N	N
58	20231020	150906	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2700	-125	5	-4.42	292287465	107616	157.01	2790	2810	2675	3670	1980	2825	2716.02	0.77	-18084	2898	2861	2828	2791	2758	2845	2775	139	845	500	1970	5	1	27811403	751	4.75	0.80	12	0.39	568.00	3363.00	5030	20230215	-46.32	2675	20231020	0.93	5030	-46.32	20230215	2675	0.93	20231020	5030	-46.32	20230215	2675	0.93	20231020	4.69	N	241520	500	139 억	213149	N	N	2440	N	N
59	20231020	140914	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2745	-80	5	-2.83	258907910	95322	139.07	2790	2810	2675	3670	1980	2825	2716.14	0.77	-17749	2898	2861	2828	2791	2758	2845	2775	139	845	500	1970	5	1	27811403	763	4.83	0.82	12	0.34	568.00	3363.00	5030	20230215	-45.43	2675	20231020	2.62	5030	-45.43	20230215	2675	2.62	20231020	5030	-45.43	20230215	2675	2.62	20231020	4.69	N	241520	500	139 억	213149	N	N	2440	N	N
60	20231020	130849	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2730	-95	5	-3.36	224623720	82807	120.81	2790	2810	2675	3670	1980	2825	2712.62	0.77	-23256	2898	2861	2828	2791	2758	2845	2775	139	845	500	1970	5	1	27811403	759	4.81	0.81	12	0.30	568.00	3363.00	5030	20230215	-45.73	2675	20231020	2.06	5030	-45.73	20230215	2675	2.06	20231020	5030	-45.73	20230215	2675	2.06	20231020	4.69	N	241520	500	139 억	213149	N	N	2440	N	N
61	20231020	120859	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2715	-110	5	-3.89	209946900	77417	112.95	2790	2810	2675	3670	1980	2825	2711.90	0.77	-23126	2898	2861	2828	2791	2758	2845	2775	139	845	500	1970	5	1	27811403	755	4.78	0.81	12	0.28	568.00	3363.00	5030	20230215	-46.02	2675	20231020	1.50	5030	-46.02	20230215	2675	1.50	20231020	5030	-46.02	20230215	2675	1.50	20231020	4.69	N	241520	500	139 억	213149	N	N	2440	N	N
62	20231020	110910	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2700	-125	5	-4.42	156062050	57390	83.73	2790	2810	2675	3670	1980	2825	2719.32	0.77	-21771	2898	2861	2828	2791	2758	2845	2775	139	845	500	1970	5	1	27811403	751	4.75	0.80	12	0.21	568.00	3363.00	5030	20230215	-46.32	2675	20231020	0.93	5030	-46.32	20230215	2675	0.93	20231020	5030	-46.32	20230215	2675	0.93	20231020	4.69	N	241520	500	139 억	213149	N	N	2440	N	N
63	20231020	100900	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2715	-110	5	-3.89	123040940	45103	65.80	2790	2810	2680	3670	1980	2825	2728.00	0.77	-18493	2898	2861	2828	2791	2758	2845	2775	139	845	500	1970	5	1	27811403	755	4.78	0.81	12	0.16	568.00	3363.00	5030	20230215	-46.02	2680	20231020	1.31	5030	-46.02	20230215	2680	1.31	20231020	5030	-46.02	20230215	2680	1.31	20231020	4.69	N	241520	500	139 억	213149	N	N	2440	N	N
64	20231020	090900	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2770	-55	5	-1.95	19981745	7172	10.46	2790	2810	2770	3670	1980	2825	2786.08	0.77	1130	2898	2861	2828	2791	2758	2845	2775	139	845	500	1970	5	1	27811403	770	4.88	0.82	12	0.03	568.00	3363.00	5030	20230215	-44.93	2770	20231020	0.00	5030	-44.93	20230215	2770	0.00	20231020	5030	-44.93	20230215	2770	0.00	20231020	4.69	N	241520	500	139 억	213149	N	N	2440	N	N
65	20231019	160858	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2825	-30	5	-1.05	190619145	67442	148.83	2855	2865	2795	3710	2000	2855	2826.42	0.82	-10514	2931	2892	2861	2822	2791	2877	2807	139	855	500	1990	5	1	27811403	786	4.97	0.84	12	0.24	568.00	3363.00	5030	20230215	-43.84	2780	20231004	1.62	5030	-43.84	20230215	2780	1.62	20231004	5030	-43.84	20230215	2780	1.62	20231004	4.78	N	241520	500	139 억	227673	N	N	2440	N	N
66	20231019	150849	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2835	-20	5	-0.70	171630960	60715	133.99	2855	2865	2795	3710	2000	2855	2826.83	0.82	-8351	2931	2892	2861	2822	2791	2877	2807	139	855	500	1990	5	1	27811403	788	4.99	0.84	12	0.22	568.00	3363.00	5030	20230215	-43.64	2780	20231004	1.98	5030	-43.64	20230215	2780	1.98	20231004	5030	-43.64	20230215	2780	1.98	20231004	4.78	N	241520	500	139 억	227673	N	N	0	N	N
67	20231019	140902	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2840	-15	5	-0.53	111641945	39457	87.07	2855	2865	2795	3710	2000	2855	2829.46	0.82	-8119	2931	2892	2861	2822	2791	2877	2807	139	855	500	1990	5	1	27811403	790	5.00	0.84	12	0.14	568.00	3363.00	5030	20230215	-43.54	2780	20231004	2.16	5030	-43.54	20230215	2780	2.16	20231004	5030	-43.54	20230215	2780	2.16	20231004	4.78	N	241520	500	139 억	227673	N	N	0	N	N
68	20231019	130853	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2830	-25	5	-0.88	98900820	34957	77.14	2855	2865	2795	3710	2000	2855	2829.21	0.82	-6836	2931	2892	2861	2822	2791	2877	2807	139	855	500	1990	5	1	27811403	787	4.98	0.84	12	0.13	568.00	3363.00	5030	20230215	-43.74	2780	20231004	1.80	5030	-43.74	20230215	2780	1.80	20231004	5030	-43.74	20230215	2780	1.80	20231004	4.78	N	241520	500	139 억	227673	N	N	0	N	N
69	20231019	120900	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2830	-25	5	-0.88	88272845	31195	68.84	2855	2865	2795	3710	2000	2855	2829.71	0.82	-7299	2931	2892	2861	2822	2791	2877	2807	139	855	500	1990	5	1	27811403	787	4.98	0.84	12	0.11	568.00	3363.00	5030	20230215	-43.74	2780	20231004	1.80	5030	-43.74	20230215	2780	1.80	20231004	5030	-43.74	20230215	2780	1.80	20231004	4.78	N	241520	500	139 억	227673	N	N	0	N	N
70	20231019	110854	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2855	0	3	0.00	67167560	23751	52.41	2855	2865	2795	3710	2000	2855	2827.99	0.82	-7697	2931	2892	2861	2822	2791	2877	2807	139	855	500	1990	5	1	27811403	794	5.03	0.85	12	0.09	568.00	3363.00	5030	20230215	-43.24	2780	20231004	2.70	5030	-43.24	20230215	2780	2.70	20231004	5030	-43.24	20230215	2780	2.70	20231004	4.78	N	241520	500	139 억	227673	N	N	0	N	N
71	20231019	100848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2835	-20	5	-0.70	55674585	19710	43.50	2855	2860	2795	3710	2000	2855	2824.69	0.82	-7414	2931	2892	2861	2822	2791	2877	2807	139	855	500	1990	5	1	27811403	788	4.99	0.84	12	0.07	568.00	3363.00	5030	20230215	-43.64	2780	20231004	1.98	5030	-43.64	20230215	2780	1.98	20231004	5030	-43.64	20230215	2780	1.98	20231004	4.78	N	241520	500	139 억	227673	N	N	0	N	N
72	20231019	090857	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2805	-50	5	-1.75	21113135	7487	16.52	2855	2855	2805	3710	2000	2855	2819.97	0.82	-3180	2931	2892	2861	2822	2791	2877	2807	139	855	500	1990	5	1	27811403	780	4.94	0.83	12	0.03	568.00	3363.00	5030	20230215	-44.23	2780	20231004	0.90	5030	-44.23	20230215	2780	0.90	20231004	5030	-44.23	20230215	2780	0.90	20231004	4.78	N	241520	500	139 억	227673	N	N	0	N	N
73	20231018	160902	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2855	-35	5	-1.21	129140325	45313	77.34	2890	2900	2830	3755	2025	2890	2849.93	0.87	-13991	2940	2915	2895	2870	2850	2927	2882	139	865	500	2020	5	1	27811403	794	5.03	0.85	12	0.16	568.00	3363.00	5030	20230215	-43.24	2780	20231004	2.70	5030	-43.24	20230215	2780	2.70	20231004	5030	-43.24	20230215	2780	2.70	20231004	4.73	N	241520	500	139 억	241656	N	N	0	N	N
74	20231018	150852	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2845	-45	5	-1.56	109809990	38542	65.78	2890	2900	2830	3755	2025	2890	2849.10	0.87	-12457	2940	2915	2895	2870	2850	2927	2882	139	865	500	2020	5	1	27811403	791	5.01	0.85	12	0.14	568.00	3363.00	5030	20230215	-43.44	2780	20231004	2.34	5030	-43.44	20230215	2780	2.34	20231004	5030	-43.44	20230215	2780	2.34	20231004	4.73	N	241520	500	139 억	241656	N	N	0	N	N
75	20231018	140840	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2865	-25	5	-0.87	72833085	25500	43.52	2890	2900	2835	3755	2025	2890	2856.20	0.87	-13431	2940	2915	2895	2870	2850	2927	2882	139	865	500	2020	5	1	27811403	797	5.04	0.85	12	0.09	568.00	3363.00	5030	20230215	-43.04	2780	20231004	3.06	5030	-43.04	20230215	2780	3.06	20231004	5030	-43.04	20230215	2780	3.06	20231004	4.73	N	241520	500	139 억	241656	N	N	0	N	N
76	20231018	130837	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	-30	5	-1.04	54615285	19116	32.63	2890	2900	2850	3755	2025	2890	2857.05	0.87	-9825	2940	2915	2895	2870	2850	2927	2882	139	865	500	2020	5	1	27811403	795	5.04	0.85	12	0.07	568.00	3363.00	5030	20230215	-43.14	2780	20231004	2.88	5030	-43.14	20230215	2780	2.88	20231004	5030	-43.14	20230215	2780	2.88	20231004	4.73	N	241520	500	139 억	241656	N	N	0	N	N
77	20231018	120854	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	-30	5	-1.04	38092720	13325	22.74	2890	2900	2850	3755	2025	2890	2858.74	0.87	-5388	2940	2915	2895	2870	2850	2927	2882	139	865	500	2020	5	1	27811403	795	5.04	0.85	12	0.05	568.00	3363.00	5030	20230215	-43.14	2780	20231004	2.88	5030	-43.14	20230215	2780	2.88	20231004	5030	-43.14	20230215	2780	2.88	20231004	4.73	N	241520	500	139 억	241656	N	N	0	N	N
78	20231018	110846	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2880	-10	5	-0.35	33472150	11710	19.99	2890	2900	2850	3755	2025	2890	2858.42	0.87	-4622	2940	2915	2895	2870	2850	2927	2882	139	865	500	2020	5	1	27811403	801	5.07	0.86	12	0.04	568.00	3363.00	5030	20230215	-42.74	2780	20231004	3.60	5030	-42.74	20230215	2780	3.60	20231004	5030	-42.74	20230215	2780	3.60	20231004	4.73	N	241520	500	139 억	241656	N	N	0	N	N
79	20231018	100857	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2855	-35	5	-1.21	23256575	8130	13.88	2890	2900	2855	3755	2025	2890	2860.59	0.87	-3520	2940	2915	2895	2870	2850	2927	2882	139	865	500	2020	5	1	27811403	794	5.03	0.85	12	0.03	568.00	3363.00	5030	20230215	-43.24	2780	20231004	2.70	5030	-43.24	20230215	2780	2.70	20231004	5030	-43.24	20230215	2780	2.70	20231004	4.73	N	241520	500	139 억	241656	N	N	0	N	N
80	20231018	090842	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2875	-15	5	-0.52	60545	21	0.04	2890	2890	2870	3755	2025	2890	2883.10	0.87	-16	2940	2915	2895	2870	2850	2927	2882	139	865	500	2020	5	1	27811403	800	5.06	0.85	12	0.00	568.00	3363.00	5030	20230215	-42.84	2780	20231004	3.42	5030	-42.84	20230215	2780	3.42	20231004	5030	-42.84	20230215	2780	3.42	20231004	4.73	N	241520	500	139 억	241656	N	N	0	N	N
81	20231017	160845	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	-15	5	-0.52	169300030	58589	76.01	2880	2920	2875	3775	2035	2905	2889.62	0.87	1536	2975	2940	2890	2855	2805	2915	2830	139	870	500	2030	5	1	27811403	804	5.09	0.86	12	0.21	568.00	3363.00	5030	20230215	-42.54	2780	20231004	3.96	5030	-42.54	20230215	2780	3.96	20231004	5030	-42.54	20230215	2780	3.96	20231004	4.74	N	241520	500	139 억	240601	N	N	0	N	N
82	20231017	150853	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	-20	5	-0.69	143982740	49802	64.61	2880	2920	2880	3775	2035	2905	2891.10	0.87	2416	2975	2940	2890	2855	2805	2915	2830	139	870	500	2030	5	1	27811403	802	5.08	0.86	12	0.18	568.00	3363.00	5030	20230215	-42.64	2780	20231004	3.78	5030	-42.64	20230215	2780	3.78	20231004	5030	-42.64	20230215	2780	3.78	20231004	4.74	N	241520	500	139 억	240601	N	N	0	N	N
83	20231017	140854	57	100.00	KOSDAQ		금융	N	N	N	N		N	2895	-10	5	-0.34	123084525	42555	55.21	2880	2920	2880	3775	2035	2905	2892.36	0.87	1463	2975	2940	2890	2855	2805	2915	2830	139	870	500	2030	5	1	27811403	805	5.10	0.86	12	0.15	568.00	3363.00	5030	20230215	-42.45	2780	20231004	4.14	5030	-42.45	20230215	2780	4.14	20231004	5030	-42.45	20230215	2780	4.14	20231004	4.74	N	241520	500	139 억	240601	N	N	0	N	N
84	20231017	130847	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	-20	5	-0.69	112186870	38779	50.31	2880	2920	2880	3775	2035	2905	2892.98	0.87	4891	2975	2940	2890	2855	2805	2915	2830	139	870	500	2030	5	1	27811403	802	5.08	0.86	12	0.14	568.00	3363.00	5030	20230215	-42.64	2780	20231004	3.78	5030	-42.64	20230215	2780	3.78	20231004	5030	-42.64	20230215	2780	3.78	20231004	4.74	N	241520	500	139 억	240601	N	N	0	N	N
85	20231017	120850	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	-15	5	-0.52	111542585	38556	50.02	2880	2920	2880	3775	2035	2905	2893.00	0.87	4933	2975	2940	2890	2855	2805	2915	2830	139	870	500	2030	5	1	27811403	804	5.09	0.86	12	0.14	568.00	3363.00	5030	20230215	-42.54	2780	20231004	3.96	5030	-42.54	20230215	2780	3.96	20231004	5030	-42.54	20230215	2780	3.96	20231004	4.74	N	241520	500	139 억	240601	N	N	0	N	N
86	20231017	110840	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	-5	5	-0.17	91515330	31635	41.04	2880	2920	2880	3775	2035	2905	2892.85	0.87	686	2975	2940	2890	2855	2805	2915	2830	139	870	500	2030	5	1	27811403	807	5.11	0.86	12	0.11	568.00	3363.00	5030	20230215	-42.35	2780	20231004	4.32	5030	-42.35	20230215	2780	4.32	20231004	5030	-42.35	20230215	2780	4.32	20231004	4.74	N	241520	500	139 억	240601	N	N	0	N	N
87	20231017	100834	57	100.00	KOSDAQ		금융	N	N	N	N		N	2895	-10	5	-0.34	74848500	25882	33.58	2880	2920	2880	3775	2035	2905	2891.91	0.87	-329	2975	2940	2890	2855	2805	2915	2830	139	870	500	2030	5	1	27811403	805	5.10	0.86	12	0.09	568.00	3363.00	5030	20230215	-42.45	2780	20231004	4.14	5030	-42.45	20230215	2780	4.14	20231004	5030	-42.45	20230215	2780	4.14	20231004	4.74	N	241520	500	139 억	240601	N	N	0	N	N
88	20231017	090842	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	-20	5	-0.69	35844510	12438	16.14	2880	2895	2880	3775	2035	2905	2881.85	0.87	2463	2975	2940	2890	2855	2805	2915	2830	139	870	500	2030	5	1	27811403	802	5.08	0.86	12	0.04	568.00	3363.00	5030	20230215	-42.64	2780	20231004	3.78	5030	-42.64	20230215	2780	3.78	20231004	5030	-42.64	20230215	2780	3.78	20231004	4.74	N	241520	500	139 억	240601	N	N	0	N	N
89	20231016	160842	57	100.00	KOSDAQ		금융	N	N	N	N		N	2905	-20	5	-0.68	221178345	77079	312.92	2925	2925	2840	3800	2050	2925	2869.50	0.98	-31554	2985	2955	2930	2900	2875	2942	2887	139	875	500	2040	5	1	27811403	808	5.11	0.86	12	0.28	568.00	3363.00	5030	20230215	-42.25	2780	20231004	4.50	5030	-42.25	20230215	2780	4.50	20231004	5030	-42.25	20230215	2780	4.50	20231004	4.87	N	241520	500	139 억	272118	N	N	0	N	N
90	20231016	150843	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-65	5	-2.22	203848595	71066	288.51	2925	2925	2840	3800	2050	2925	2868.44	0.98	-30436	2985	2955	2930	2900	2875	2942	2887	139	875	500	2040	5	1	27811403	795	5.04	0.85	12	0.26	568.00	3363.00	5030	20230215	-43.14	2780	20231004	2.88	5030	-43.14	20230215	2780	2.88	20231004	5030	-43.14	20230215	2780	2.88	20231004	4.87	N	241520	500	139 억	272118	N	N	0	N	N
91	20231016	140844	57	100.00	KOSDAQ		금융	N	N	N	N		N	2865	-60	5	-2.05	176598110	61510	249.72	2925	2925	2845	3800	2050	2925	2871.05	0.98	-27783	2985	2955	2930	2900	2875	2942	2887	139	875	500	2040	5	1	27811403	797	5.04	0.85	12	0.22	568.00	3363.00	5030	20230215	-43.04	2780	20231004	3.06	5030	-43.04	20230215	2780	3.06	20231004	5030	-43.04	20230215	2780	3.06	20231004	4.87	N	241520	500	139 억	272118	N	N	0	N	N
92	20231016	130838	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	-55	5	-1.88	139139705	48370	196.37	2925	2925	2850	3800	2050	2925	2876.57	0.98	-25056	2985	2955	2930	2900	2875	2942	2887	139	875	500	2040	5	1	27811403	798	5.05	0.85	12	0.17	568.00	3363.00	5030	20230215	-42.94	2780	20231004	3.24	5030	-42.94	20230215	2780	3.24	20231004	5030	-42.94	20230215	2780	3.24	20231004	4.87	N	241520	500	139 억	272118	N	N	0	N	N
93	20231016	120838	57	100.00	KOSDAQ		금융	N	N	N	N		N	2865	-60	5	-2.05	110149750	38221	155.17	2925	2925	2850	3800	2050	2925	2881.92	0.98	-17452	2985	2955	2930	2900	2875	2942	2887	139	875	500	2040	5	1	27811403	797	5.04	0.85	12	0.14	568.00	3363.00	5030	20230215	-43.04	2780	20231004	3.06	5030	-43.04	20230215	2780	3.06	20231004	5030	-43.04	20230215	2780	3.06	20231004	4.87	N	241520	500	139 억	272118	N	N	0	N	N
94	20231016	110834	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	-50	5	-1.71	95276330	33039	134.13	2925	2925	2850	3800	2050	2925	2883.75	0.98	-13959	2985	2955	2930	2900	2875	2942	2887	139	875	500	2040	5	1	27811403	800	5.06	0.85	12	0.12	568.00	3363.00	5030	20230215	-42.84	2780	20231004	3.42	5030	-42.84	20230215	2780	3.42	20231004	5030	-42.84	20230215	2780	3.42	20231004	4.87	N	241520	500	139 억	272118	N	N	0	N	N
95	20231016	100828	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	-45	5	-1.54	78499285	27209	110.46	2925	2925	2850	3800	2050	2925	2885.05	0.98	-11230	2985	2955	2930	2900	2875	2942	2887	139	875	500	2040	5	1	27811403	801	5.07	0.86	12	0.10	568.00	3363.00	5030	20230215	-42.74	2780	20231004	3.60	5030	-42.74	20230215	2780	3.60	20231004	5030	-42.74	20230215	2780	3.60	20231004	4.87	N	241520	500	139 억	272118	N	N	0	N	N
96	20231016	090831	57	100.00	KOSDAQ		금융	N	N	N	N		N	2895	-30	5	-1.03	45398695	15730	63.86	2925	2925	2850	3800	2050	2925	2886.12	0.98	-4887	2985	2955	2930	2900	2875	2942	2887	139	875	500	2040	5	1	27811403	805	5.10	0.86	12	0.06	568.00	3363.00	5030	20230215	-42.45	2780	20231004	4.14	5030	-42.45	20230215	2780	4.14	20231004	5030	-42.45	20230215	2780	4.14	20231004	4.87	N	241520	500	139 억	272118	N	N	0	N	N
97	20231012	160856	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	5	2	0.17	177221935	60250	69.79	2935	2965	2930	3805	2055	2930	2941.45	0.91	26029	3006	2967	2931	2892	2856	2987	2912	139	875	500	2050	5	1	27811403	816	5.17	0.87	12	0.22	568.00	3363.00	5030	20230215	-41.65	2780	20231004	5.58	5030	-41.65	20230215	2780	5.58	20231004	5030	-41.65	20230215	2780	5.58	20231004	5.06	N	241520	500	139 억	254392	N	N	15	N	N
98	20231012	150837	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	15	2	0.51	171519585	58317	67.55	2935	2965	2930	3805	2055	2930	2941.16	0.91	24332	3006	2967	2931	2892	2856	2987	2912	139	875	500	2050	5	1	27811403	819	5.18	0.88	12	0.21	568.00	3363.00	5030	20230215	-41.45	2780	20231004	5.94	5030	-41.45	20230215	2780	5.94	20231004	5030	-41.45	20230215	2780	5.94	20231004	5.06	N	241520	500	139 억	254392	N	N	2	N	N
99	20231012	140838	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	30	2	1.02	129861405	44132	51.12	2935	2965	2930	3805	2055	2930	2942.57	0.91	17411	3006	2967	2931	2892	2856	2987	2912	139	875	500	2050	5	1	27811403	823	5.21	0.88	12	0.16	568.00	3363.00	5030	20230215	-41.15	2780	20231004	6.47	5030	-41.15	20230215	2780	6.47	20231004	5030	-41.15	20230215	2780	6.47	20231004	5.06	N	241520	500	139 억	254392	N	N	2	N	N
100	20231012	130838	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	30	2	1.02	117777470	40033	46.37	2935	2960	2930	3805	2055	2930	2942.01	0.91	16482	3006	2967	2931	2892	2856	2987	2912	139	875	500	2050	5	1	27811403	823	5.21	0.88	12	0.14	568.00	3363.00	5030	20230215	-41.15	2780	20231004	6.47	5030	-41.15	20230215	2780	6.47	20231004	5030	-41.15	20230215	2780	6.47	20231004	5.06	N	241520	500	139 억	254392	N	N	2	N	N
101	20231012	120847	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	20	2	0.68	89537010	30465	35.29	2935	2955	2930	3805	2055	2930	2939.01	0.91	10664	3006	2967	2931	2892	2856	2987	2912	139	875	500	2050	5	1	27811403	820	5.19	0.88	12	0.11	568.00	3363.00	5030	20230215	-41.35	2780	20231004	6.12	5030	-41.35	20230215	2780	6.12	20231004	5030	-41.35	20230215	2780	6.12	20231004	5.06	N	241520	500	139 억	254392	N	N	2	N	N
102	20231012	110846	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	20	2	0.68	80578340	27422	31.77	2935	2955	2930	3805	2055	2930	2938.46	0.91	8918	3006	2967	2931	2892	2856	2987	2912	139	875	500	2050	5	1	27811403	820	5.19	0.88	12	0.10	568.00	3363.00	5030	20230215	-41.35	2780	20231004	6.12	5030	-41.35	20230215	2780	6.12	20231004	5030	-41.35	20230215	2780	6.12	20231004	5.06	N	241520	500	139 억	254392	N	N	2	N	N
103	20231012	100840	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	20	2	0.68	47490350	16159	18.72	2935	2955	2930	3805	2055	2930	2938.94	0.91	6410	3006	2967	2931	2892	2856	2987	2912	139	875	500	2050	5	1	27811403	820	5.19	0.88	12	0.06	568.00	3363.00	5030	20230215	-41.35	2780	20231004	6.12	5030	-41.35	20230215	2780	6.12	20231004	5030	-41.35	20230215	2780	6.12	20231004	5.06	N	241520	500	139 억	254392	N	N	2	N	N
104	20231012	090846	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	15	2	0.51	8807275	3004	3.48	2935	2945	2930	3805	2055	2930	2931.85	0.91	2248	3006	2967	2931	2892	2856	2987	2912	139	875	500	2050	5	1	27811403	819	5.18	0.88	12	0.01	568.00	3363.00	5030	20230215	-41.45	2780	20231004	5.94	5030	-41.45	20230215	2780	5.94	20231004	5030	-41.45	20230215	2780	5.94	20231004	5.06	N	241520	500	139 억	254392	N	N	2	N	N
105	20231011	160835	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	50	2	1.74	252063200	86307	65.98	2895	2970	2895	3740	2020	2880	2920.53	0.78	37508	3033	2956	2918	2841	2803	2937	2822	139	860	500	2010	5	1	27811403	815	5.16	0.87	12	0.31	568.00	3363.00	5030	20230215	-41.75	2780	20231004	5.40	5030	-41.75	20230215	2780	5.40	20231004	5030	-41.75	20230215	2780	5.40	20231004	5.18	N	241520	500	139 억	216884	N	N	2	N	N
106	20231011	150840	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	20	2	0.69	246342935	84352	64.49	2895	2970	2895	3740	2020	2880	2920.42	0.78	37647	3033	2956	2918	2841	2803	2937	2822	139	860	500	2010	5	1	27811403	807	5.11	0.86	12	0.30	568.00	3363.00	5030	20230215	-42.35	2780	20231004	4.32	5030	-42.35	20230215	2780	4.32	20231004	5030	-42.35	20230215	2780	4.32	20231004	5.18	N	241520	500	139 억	216884	N	N	2	N	N
107	20231011	140844	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	45	2	1.56	170480985	58267	44.55	2895	2970	2895	3740	2020	2880	2925.86	0.78	29148	3033	2956	2918	2841	2803	2937	2822	139	860	500	2010	5	1	27811403	813	5.15	0.87	12	0.21	568.00	3363.00	5030	20230215	-41.85	2780	20231004	5.22	5030	-41.85	20230215	2780	5.22	20231004	5030	-41.85	20230215	2780	5.22	20231004	5.18	N	241520	500	139 억	216884	N	N	2	N	N
108	20231011	130832	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	45	2	1.56	149162215	50972	38.97	2895	2970	2895	3740	2020	2880	2926.36	0.78	23409	3033	2956	2918	2841	2803	2937	2822	139	860	500	2010	5	1	27811403	813	5.15	0.87	12	0.18	568.00	3363.00	5030	20230215	-41.85	2780	20231004	5.22	5030	-41.85	20230215	2780	5.22	20231004	5030	-41.85	20230215	2780	5.22	20231004	5.18	N	241520	500	139 억	216884	N	N	2	N	N
109	20231011	120849	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	45	2	1.56	138546390	47333	36.19	2895	2970	2895	3740	2020	2880	2927.06	0.78	21817	3033	2956	2918	2841	2803	2937	2822	139	860	500	2010	5	1	27811403	813	5.15	0.87	12	0.17	568.00	3363.00	5030	20230215	-41.85	2780	20231004	5.22	5030	-41.85	20230215	2780	5.22	20231004	5030	-41.85	20230215	2780	5.22	20231004	5.18	N	241520	500	139 억	216884	N	N	2	N	N
110	20231011	110843	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	70	2	2.43	100761280	34390	26.29	2895	2970	2895	3740	2020	2880	2929.96	0.78	21366	3033	2956	2918	2841	2803	2937	2822	139	860	500	2010	5	1	27811403	820	5.19	0.88	12	0.12	568.00	3363.00	5030	20230215	-41.35	2780	20231004	6.12	5030	-41.35	20230215	2780	6.12	20231004	5030	-41.35	20230215	2780	6.12	20231004	5.18	N	241520	500	139 억	216884	N	N	2	N	N
111	20231011	100837	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	55	2	1.91	94770995	32351	24.73	2895	2970	2895	3740	2020	2880	2929.46	0.78	20855	3033	2956	2918	2841	2803	2937	2822	139	860	500	2010	5	1	27811403	816	5.17	0.87	12	0.12	568.00	3363.00	5030	20230215	-41.65	2780	20231004	5.58	5030	-41.65	20230215	2780	5.58	20231004	5030	-41.65	20230215	2780	5.58	20231004	5.18	N	241520	500	139 억	216884	N	N	2	N	N
112	20231011	090841	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	55	2	1.91	41321105	14182	10.84	2895	2935	2895	3740	2020	2880	2913.63	0.78	6649	3033	2956	2918	2841	2803	2937	2822	139	860	500	2010	5	1	27811403	816	5.17	0.87	12	0.05	568.00	3363.00	5030	20230215	-41.65	2780	20231004	5.58	5030	-41.65	20230215	2780	5.58	20231004	5030	-41.65	20230215	2780	5.58	20231004	5.18	N	241520	500	139 억	216884	N	N	2	N	N
113	20231010	161447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	-40	5	-1.37	383229905	130738	37.12	2930	2995	2880	3795	2045	2920	2931.28	0.70	22027	3273	3096	2988	2811	2703	3185	2900	139	875	500	2040	5	1	27811403	801	5.07	0.86	12	0.47	568.00	3363.00	5030	20230215	-42.74	2780	20231004	3.60	5030	-42.74	20230215	2780	3.60	20231004	5030	-42.74	20230215	2780	3.60	20231004	5.20	N	241520	500	139 억	194880	N	N	2	N	N
114	20231010	150829	57	100.00	KOSDAQ		금융	N	N	N	N		N	2905	-15	5	-0.51	362454310	123552	35.08	2930	2995	2890	3795	2045	2920	2933.62	0.70	22099	3273	3096	2988	2811	2703	3185	2900	139	875	500	2040	5	1	27811403	808	5.11	0.86	12	0.44	568.00	3363.00	5030	20230215	-42.25	2780	20231004	4.50	5030	-42.25	20230215	2780	4.50	20231004	5030	-42.25	20230215	2780	4.50	20231004	5.20	N	241520	500	139 억	194880	N	N	2	N	N
115	20231010	140834	57	100.00	KOSDAQ		금융	N	N	N	N		N	2915	-5	5	-0.17	314164245	106918	30.36	2930	2995	2900	3795	2045	2920	2938.37	0.70	30146	3273	3096	2988	2811	2703	3185	2900	139	875	500	2040	5	1	27811403	811	5.13	0.87	12	0.38	568.00	3363.00	5030	20230215	-42.05	2780	20231004	4.86	5030	-42.05	20230215	2780	4.86	20231004	5030	-42.05	20230215	2780	4.86	20231004	5.20	N	241520	500	139 억	194880	N	N	2	N	N
116	20231010	130826	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	10	2	0.34	268144740	91162	25.88	2930	2995	2900	3795	2045	2920	2941.41	0.70	33328	3273	3096	2988	2811	2703	3185	2900	139	875	500	2040	5	1	27811403	815	5.16	0.87	12	0.33	568.00	3363.00	5030	20230215	-41.75	2780	20231004	5.40	5030	-41.75	20230215	2780	5.40	20231004	5030	-41.75	20230215	2780	5.40	20231004	5.20	N	241520	500	139 억	194880	N	N	2	N	N
117	20231010	120826	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	30	2	1.03	247049975	83964	23.84	2930	2995	2900	3795	2045	2920	2942.33	0.70	32267	3273	3096	2988	2811	2703	3185	2900	139	875	500	2040	5	1	27811403	820	5.19	0.88	12	0.30	568.00	3363.00	5030	20230215	-41.35	2780	20231004	6.12	5030	-41.35	20230215	2780	6.12	20231004	5030	-41.35	20230215	2780	6.12	20231004	5.20	N	241520	500	139 억	194880	N	N	2	N	N
118	20231010	110811	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	40	2	1.37	241234530	81995	23.28	2930	2995	2900	3795	2045	2920	2942.06	0.70	31270	3273	3096	2988	2811	2703	3185	2900	139	875	500	2040	5	1	27811403	823	5.21	0.88	12	0.29	568.00	3363.00	5030	20230215	-41.15	2780	20231004	6.47	5030	-41.15	20230215	2780	6.47	20231004	5030	-41.15	20230215	2780	6.47	20231004	5.20	N	241520	500	139 억	194880	N	N	2	N	N
119	20231010	100820	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	30	2	1.03	184611310	62830	17.84	2930	2980	2900	3795	2045	2920	2938.27	0.70	22904	3273	3096	2988	2811	2703	3185	2900	139	875	500	2040	5	1	27811403	820	5.19	0.88	12	0.23	568.00	3363.00	5030	20230215	-41.35	2780	20231004	6.12	5030	-41.35	20230215	2780	6.12	20231004	5030	-41.35	20230215	2780	6.12	20231004	5.20	N	241520	500	139 억	194880	N	N	2	N	N
120	20231010	090813	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	20	2	0.68	38161480	13067	3.71	2930	2950	2900	3795	2045	2920	2920.45	0.70	1771	3273	3096	2988	2811	2703	3185	2900	139	875	500	2040	5	1	27811403	818	5.18	0.87	12	0.05	568.00	3363.00	5030	20230215	-41.55	2780	20231004	5.76	5030	-41.55	20230215	2780	5.76	20231004	5030	-41.55	20230215	2780	5.76	20231004	5.20	N	241520	500	139 억	194880	N	N	2	N	N
121	20231006	160821	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	20	2	0.69	1054236740	350911	207.21	2880	3165	2880	3770	2030	2900	3004.66	0.76	-9400	3120	3010	2935	2825	2750	3065	2880	139	870	500	2030	5	1	27811403	812	5.14	0.87	12	1.26	568.00	3363.00	5030	20230215	-41.95	2780	20231004	5.04	5030	-41.95	20230215	2780	5.04	20231004	5030	-41.95	20230215	2780	5.04	20231004	5.27	N	241520	500	139 억	211605	N	N	2	N	N
122	20231006	150809	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	65	2	2.24	795435170	262847	155.21	2880	3165	2880	3770	2030	2900	3026.23	0.76	-24369	3120	3010	2935	2825	2750	3065	2880	139	870	500	2030	5	1	27811403	825	5.22	0.88	12	0.95	568.00	3363.00	5030	20230215	-41.05	2780	20231004	6.65	5030	-41.05	20230215	2780	6.65	20231004	5030	-41.05	20230215	2780	6.65	20231004	5.27	N	241520	500	139 억	211605	N	N	2	N	N
123	20231006	140812	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	10	2	0.34	179449490	61409	36.26	2880	3030	2880	3770	2030	2900	2922.20	0.76	-7580	3120	3010	2935	2825	2750	3065	2880	139	870	500	2030	5	1	27811403	809	5.12	0.87	12	0.22	568.00	3363.00	5030	20230215	-42.15	2780	20231004	4.68	5030	-42.15	20230215	2780	4.68	20231004	5030	-42.15	20230215	2780	4.68	20231004	5.27	N	241520	500	139 억	211605	N	N	2	N	N
124	20231006	130801	57	100.00	KOSDAQ		금융	N	N	N	N		N	2915	15	2	0.52	169468490	57974	34.23	2880	3030	2880	3770	2030	2900	2923.18	0.76	-7580	3120	3010	2935	2825	2750	3065	2880	139	870	500	2030	5	1	27811403	811	5.13	0.87	12	0.21	568.00	3363.00	5030	20230215	-42.05	2780	20231004	4.86	5030	-42.05	20230215	2780	4.86	20231004	5030	-42.05	20230215	2780	4.86	20231004	5.27	N	241520	500	139 억	211605	N	N	2	N	N
125	20231006	120800	57	100.00	KOSDAQ		금융	N	N	N	N		N	2915	15	2	0.52	164426910	56236	33.21	2880	3030	2880	3770	2030	2900	2923.87	0.76	-7575	3120	3010	2935	2825	2750	3065	2880	139	870	500	2030	5	1	27811403	811	5.13	0.87	12	0.20	568.00	3363.00	5030	20230215	-42.05	2780	20231004	4.86	5030	-42.05	20230215	2780	4.86	20231004	5030	-42.05	20230215	2780	4.86	20231004	5.27	N	241520	500	139 억	211605	N	N	2	N	N
126	20231006	110754	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	25	2	0.86	148034565	50592	29.87	2880	3030	2880	3770	2030	2900	2926.05	0.76	-6730	3120	3010	2935	2825	2750	3065	2880	139	870	500	2030	5	1	27811403	813	5.15	0.87	12	0.18	568.00	3363.00	5030	20230215	-41.85	2780	20231004	5.22	5030	-41.85	20230215	2780	5.22	20231004	5030	-41.85	20230215	2780	5.22	20231004	5.27	N	241520	500	139 억	211605	N	N	2	N	N
127	20231006	100759	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	25	2	0.86	115321385	39349	23.24	2880	3030	2880	3770	2030	2900	2930.73	0.76	-8043	3120	3010	2935	2825	2750	3065	2880	139	870	500	2030	5	1	27811403	813	5.15	0.87	12	0.14	568.00	3363.00	5030	20230215	-41.85	2780	20231004	5.22	5030	-41.85	20230215	2780	5.22	20231004	5030	-41.85	20230215	2780	5.22	20231004	5.27	N	241520	500	139 억	211605	N	N	2	N	N
128	20231006	090754	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	30	2	1.03	87056255	29654	17.51	2880	3030	2880	3770	2030	2900	2935.73	0.76	-7247	3120	3010	2935	2825	2750	3065	2880	139	870	500	2030	5	1	27811403	815	5.16	0.87	12	0.11	568.00	3363.00	5030	20230215	-41.75	2780	20231004	5.40	5030	-41.75	20230215	2780	5.40	20231004	5030	-41.75	20230215	2780	5.40	20231004	5.27	N	241520	500	139 억	211605	N	N	2	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History