KissMeData/241520/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	-15	5	-0.53	79279270	27993	62.97	2855	2860	2815	3710	2000	2855	2832.11	1.39	2145	2908	2881	2858	2831	2808	2895	2845	139	855	500	1940	5	1	27496125	781	5.41	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.38	N	241520	500	139 억	381575	N	N	1141	N	N
3	20241031	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-10	5	-0.35	71829940	25373	57.07	2855	2860	2815	3710	2000	2855	2830.96	1.39	1906	2908	2881	2858	2831	2808	2895	2845	139	855	500	1940	5	1	27496125	782	5.42	0.73	12	0.09	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.38	N	241520	500	139 억	381575	N	N	0	N	N
4	20241031	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-5	5	-0.18	58248340	20607	46.35	2855	2860	2815	3710	2000	2855	2826.63	1.39	1656	2908	2881	2858	2831	2808	2895	2845	139	855	500	1940	5	1	27496125	784	5.43	0.73	12	0.07	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.38	N	241520	500	139 억	381575	N	N	0	N	N
5	20241031	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	-15	5	-0.53	55317530	19580	44.04	2855	2860	2815	3710	2000	2855	2825.21	1.39	1912	2908	2881	2858	2831	2808	2895	2845	139	855	500	1940	5	1	27496125	781	5.41	0.73	12	0.07	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.38	N	241520	500	139 억	381575	N	N	0	N	N
6	20241031	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	5	2	0.18	53636865	18990	42.72	2855	2860	2815	3710	2000	2855	2824.48	1.39	1858	2908	2881	2858	2831	2808	2895	2845	139	855	500	1940	5	1	27496125	786	5.45	0.74	12	0.07	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.38	N	241520	500	139 억	381575	N	N	0	N	N
7	20241031	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-35	5	-1.23	44306065	15687	35.29	2855	2860	2815	3710	2000	2855	2824.38	1.39	1892	2908	2881	2858	2831	2808	2895	2845	139	855	500	1940	5	1	27496125	775	5.37	0.72	12	0.06	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.38	N	241520	500	139 억	381575	N	N	0	N	N
8	20241031	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-30	5	-1.05	14984505	5289	11.90	2855	2860	2815	3710	2000	2855	2833.15	1.39	-808	2908	2881	2858	2831	2808	2895	2845	139	855	500	1940	5	1	27496125	777	5.38	0.73	12	0.02	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.38	N	241520	500	139 억	381575	N	N	0	N	N
9	20241031	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-20	5	-0.70	4562600	1603	3.61	2855	2860	2835	3710	2000	2855	2846.29	1.39	-571	2908	2881	2858	2831	2808	2895	2845	139	855	500	1940	5	1	27496125	780	5.40	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.38	N	241520	500	139 억	381575	N	N	0	N	N
10	20241030	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	10	2	0.35	126778140	44406	190.03	2840	2885	2835	3695	1995	2845	2854.98	1.37	7049	2888	2866	2833	2811	2778	2877	2822	139	850	500	1930	5	1	27496125	785	5.44	0.73	12	0.16	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.37	N	241520	500	139 억	375380	N	N	0	N	N
11	20241030	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	10	2	0.35	118514935	41510	177.64	2840	2885	2835	3695	1995	2845	2855.09	1.37	8248	2888	2866	2833	2811	2778	2877	2822	139	850	500	1930	5	1	27496125	785	5.44	0.73	12	0.15	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.37	N	241520	500	139 억	375380	N	N	0	N	N
12	20241030	141131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	15	2	0.53	99383815	34781	148.84	2840	2885	2840	3695	1995	2845	2857.42	1.37	8822	2888	2866	2833	2811	2778	2877	2822	139	850	500	1930	5	1	27496125	786	5.45	0.74	12	0.13	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.37	N	241520	500	139 억	375380	N	N	0	N	N
13	20241030	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	5	2	0.18	96791365	33875	144.96	2840	2885	2840	3695	1995	2845	2857.31	1.37	8822	2888	2866	2833	2811	2778	2877	2822	139	850	500	1930	5	1	27496125	784	5.43	0.73	12	0.12	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.37	N	241520	500	139 억	375380	N	N	0	N	N
14	20241030	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	5	2	0.18	66763025	23340	99.88	2840	2885	2840	3695	1995	2845	2860.46	1.37	6960	2888	2866	2833	2811	2778	2877	2822	139	850	500	1930	5	1	27496125	784	5.43	0.73	12	0.08	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.37	N	241520	500	139 억	375380	N	N	0	N	N
15	20241030	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	25	2	0.88	59831780	20916	89.51	2840	2885	2840	3695	1995	2845	2860.57	1.37	6446	2888	2866	2833	2811	2778	2877	2822	139	850	500	1930	5	1	27496125	789	5.47	0.74	12	0.08	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.37	N	241520	500	139 억	375380	N	N	0	N	N
16	20241030	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	20	2	0.70	30606370	10692	45.75	2840	2885	2840	3695	1995	2845	2862.55	1.37	4151	2888	2866	2833	2811	2778	2877	2822	139	850	500	1930	5	1	27496125	788	5.46	0.74	12	0.04	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.37	N	241520	500	139 억	375380	N	N	0	N	N
17	20241030	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	20	2	0.70	10894560	3827	16.38	2840	2870	2840	3695	1995	2845	2846.76	1.37	1855	2888	2866	2833	2811	2778	2877	2822	139	850	500	1930	5	1	27496125	788	5.46	0.74	12	0.01	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.37	N	241520	500	139 억	375380	N	N	0	N	N
18	20241029	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-20	5	-0.70	65790340	23226	65.17	2840	2855	2800	3720	2010	2865	2832.62	1.36	365	2935	2900	2845	2810	2755	2872	2782	139	855	500	1940	5	1	27496125	782	5.42	0.73	12	0.08	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.38	N	241520	500	139 억	374981	N	N	0	N	N
19	20241029	151110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-30	5	-1.05	61139090	21591	60.58	2840	2855	2800	3720	2010	2865	2831.69	1.36	670	2935	2900	2845	2810	2755	2872	2782	139	855	500	1940	5	1	27496125	780	5.40	0.73	12	0.08	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.38	N	241520	500	139 억	374981	N	N	0	N	N
20	20241029	140942	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-15	5	-0.52	53266360	18817	52.80	2840	2855	2800	3720	2010	2865	2830.76	1.36	-241	2935	2900	2845	2810	2755	2872	2782	139	855	500	1940	5	1	27496125	784	5.43	0.73	12	0.07	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.38	N	241520	500	139 억	374981	N	N	0	N	N
21	20241029	131101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-10	5	-0.35	48507350	17145	48.10	2840	2855	2800	3720	2010	2865	2829.24	1.36	-241	2935	2900	2845	2810	2755	2872	2782	139	855	500	1940	5	1	27496125	785	5.44	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.38	N	241520	500	139 억	374981	N	N	0	N	N
22	20241029	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-20	5	-0.70	44241190	15650	43.91	2840	2855	2800	3720	2010	2865	2826.91	1.36	-248	2935	2900	2845	2810	2755	2872	2782	139	855	500	1940	5	1	27496125	782	5.42	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.38	N	241520	500	139 억	374981	N	N	0	N	N
23	20241029	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	-25	5	-0.87	38201830	13528	37.96	2840	2855	2800	3720	2010	2865	2823.91	1.36	-321	2935	2900	2845	2810	2755	2872	2782	139	855	500	1940	5	1	27496125	781	5.41	0.73	12	0.05	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.38	N	241520	500	139 억	374981	N	N	0	N	N
24	20241029	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-15	5	-0.52	8757140	3081	8.64	2840	2855	2830	3720	2010	2865	2842.30	1.36	-95	2935	2900	2845	2810	2755	2872	2782	139	855	500	1940	5	1	27496125	784	5.43	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.38	N	241520	500	139 억	374981	N	N	0	N	N
25	20241028	161049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	35	2	1.24	99640735	35391	118.93	2880	2880	2790	3675	1985	2830	2815.43	1.37	-684	2880	2855	2840	2815	2800	2847	2807	139	845	500	1920	5	1	27496125	788	5.46	0.74	12	0.13	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.36	N	241520	500	139 억	375683	N	N	0	N	N
26	20241028	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	25	2	0.88	96721895	34370	115.50	2880	2880	2790	3675	1985	2830	2814.14	1.37	-203	2880	2855	2840	2815	2800	2847	2807	139	845	500	1920	5	1	27496125	785	5.44	0.73	12	0.12	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.36	N	241520	500	139 억	375683	N	N	0	N	N
27	20241028	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	0	3	0.00	94361875	33540	112.71	2880	2880	2790	3675	1985	2830	2813.41	1.37	273	2880	2855	2840	2815	2800	2847	2807	139	845	500	1920	5	1	27496125	778	5.39	0.73	12	0.12	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.36	N	241520	500	139 억	375683	N	N	0	N	N
28	20241028	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-10	5	-0.35	92184250	32769	110.12	2880	2880	2790	3675	1985	2830	2813.15	1.37	443	2880	2855	2840	2815	2800	2847	2807	139	845	500	1920	5	1	27496125	775	5.37	0.72	12	0.12	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.36	N	241520	500	139 억	375683	N	N	0	N	N
29	20241028	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-15	5	-0.53	82207035	29226	98.21	2880	2880	2790	3675	1985	2830	2812.80	1.37	443	2880	2855	2840	2815	2800	2847	2807	139	845	500	1920	5	1	27496125	774	5.36	0.72	12	0.11	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.36	N	241520	500	139 억	375683	N	N	0	N	N
30	20241028	110919	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-10	5	-0.35	58785710	20898	70.23	2880	2880	2790	3675	1985	2830	2812.98	1.37	462	2880	2855	2840	2815	2800	2847	2807	139	845	500	1920	5	1	27496125	775	5.37	0.72	12	0.08	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.36	N	241520	500	139 억	375683	N	N	0	N	N
31	20241028	101042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-15	5	-0.53	52396355	18628	62.60	2880	2880	2790	3675	1985	2830	2812.77	1.37	674	2880	2855	2840	2815	2800	2847	2807	139	845	500	1920	5	1	27496125	774	5.36	0.72	12	0.07	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.36	N	241520	500	139 억	375683	N	N	0	N	N
32	20241028	091050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-5	5	-0.18	4258055	1492	5.01	2880	2880	2825	3675	1985	2830	2853.92	1.37	546	2880	2855	2840	2815	2800	2847	2807	139	845	500	1920	5	1	27496125	777	5.38	0.73	12	0.01	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.36	N	241520	500	139 억	375683	N	N	0	N	N
33	20241025	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-5	5	-0.18	84440675	29758	104.99	2850	2865	2825	3685	1985	2835	2837.58	1.38	-3829	2888	2861	2843	2816	2798	2852	2807	139	850	500	1920	5	1	27496125	778	5.39	0.73	12	0.11	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.36	N	241520	500	139 억	380071	N	N	32	N	N
34	20241025	151055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	0	3	0.00	82391725	29034	102.43	2850	2865	2825	3685	1985	2835	2837.77	1.38	-3268	2888	2861	2843	2816	2798	2852	2807	139	850	500	1920	5	1	27496125	780	5.40	0.73	12	0.11	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.36	N	241520	500	139 억	380071	N	N	32	N	N
35	20241025	141052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-5	5	-0.18	78254875	27574	97.28	2850	2865	2825	3685	1985	2835	2838.00	1.38	-2841	2888	2861	2843	2816	2798	2852	2807	139	850	500	1920	5	1	27496125	778	5.39	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.36	N	241520	500	139 억	380071	N	N	32	N	N
36	20241025	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	5	2	0.18	61335840	21625	76.29	2850	2865	2825	3685	1985	2835	2836.34	1.38	-2615	2888	2861	2843	2816	2798	2852	2807	139	850	500	1920	5	1	27496125	781	5.41	0.73	12	0.08	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.36	N	241520	500	139 억	380071	N	N	32	N	N
37	20241025	121057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-5	5	-0.18	51815045	18263	64.43	2850	2865	2825	3685	1985	2835	2837.16	1.38	-2615	2888	2861	2843	2816	2798	2852	2807	139	850	500	1920	5	1	27496125	778	5.39	0.73	12	0.07	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.36	N	241520	500	139 억	380071	N	N	32	N	N
38	20241025	111051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	5	2	0.18	34542830	12158	42.89	2850	2865	2825	3685	1985	2835	2841.16	1.38	-2488	2888	2861	2843	2816	2798	2852	2807	139	850	500	1920	5	1	27496125	781	5.41	0.73	12	0.04	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.36	N	241520	500	139 억	380071	N	N	32	N	N
39	20241025	101051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	10	2	0.35	28701245	10094	35.61	2850	2865	2825	3685	1985	2835	2843.40	1.38	-1625	2888	2861	2843	2816	2798	2852	2807	139	850	500	1920	5	1	27496125	782	5.42	0.73	12	0.04	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.36	N	241520	500	139 억	380071	N	N	32	N	N
40	20241025	091056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	5	2	0.18	303925	107	0.38	2850	2850	2840	3685	1985	2835	2840.42	1.38	0	2888	2861	2843	2816	2798	2852	2807	139	850	500	1920	5	1	27496125	781	5.41	0.73	12	0.00	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.36	N	241520	500	139 억	380071	N	N	32	N	N
41	20241024	161031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-35	5	-1.22	80434835	28302	97.67	2855	2870	2825	3730	2010	2870	2842.06	1.41	-6361	2916	2892	2856	2832	2796	2905	2845	139	860	500	1950	5	1	27496125	780	5.40	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.32	N	241520	500	139 억	386596	N	N	32	N	N
42	20241024	151042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-10	5	-0.35	75518655	26568	91.69	2855	2870	2825	3730	2010	2870	2842.47	1.41	-5823	2916	2892	2856	2832	2796	2905	2845	139	860	500	1950	5	1	27496125	786	5.45	0.74	12	0.10	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.32	N	241520	500	139 억	386596	N	N	732	N	N
43	20241024	141028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-10	5	-0.35	58670255	20648	71.26	2855	2870	2825	3730	2010	2870	2841.45	1.41	-3373	2916	2892	2856	2832	2796	2905	2845	139	860	500	1950	5	1	27496125	786	5.45	0.74	12	0.08	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.32	N	241520	500	139 억	386596	N	N	732	N	N
44	20241024	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-20	5	-0.70	48510020	17068	58.90	2855	2870	2825	3730	2010	2870	2842.16	1.41	-3373	2916	2892	2856	2832	2796	2905	2845	139	860	500	1950	5	1	27496125	784	5.43	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.32	N	241520	500	139 억	386596	N	N	732	N	N
45	20241024	121037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-20	5	-0.70	41251070	14530	50.14	2855	2870	2825	3730	2010	2870	2839.03	1.41	-1008	2916	2892	2856	2832	2796	2905	2845	139	860	500	1950	5	1	27496125	784	5.43	0.73	12	0.05	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.32	N	241520	500	139 억	386596	N	N	732	N	N
46	20241024	111033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-40	5	-1.39	40011860	14094	48.64	2855	2870	2825	3730	2010	2870	2838.93	1.41	-724	2916	2892	2856	2832	2796	2905	2845	139	860	500	1950	5	1	27496125	778	5.39	0.73	12	0.05	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.32	N	241520	500	139 억	386596	N	N	732	N	N
47	20241024	100948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-25	5	-0.87	20761360	7299	25.19	2855	2870	2830	3730	2010	2870	2844.41	1.41	-667	2916	2892	2856	2832	2796	2905	2845	139	860	500	1950	5	1	27496125	782	5.42	0.73	12	0.03	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.32	N	241520	500	139 억	386596	N	N	732	N	N
48	20241024	091103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-20	5	-0.70	9996715	3502	12.09	2855	2870	2850	3730	2010	2870	2854.57	1.41	-934	2916	2892	2856	2832	2796	2905	2845	139	860	500	1950	5	1	27496125	784	5.43	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.32	N	241520	500	139 억	386596	N	N	732	N	N
49	20241023	161039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	35	2	1.23	82139900	28874	49.94	2830	2880	2820	3685	1985	2835	2844.77	1.43	-6952	2938	2886	2858	2806	2778	2872	2792	139	850	500	1920	5	1	27496125	789	5.47	0.74	12	0.11	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.31	N	241520	500	139 억	393550	N	N	732	N	N
50	20241023	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	30	2	1.06	70260250	24735	42.78	2830	2880	2820	3685	1985	2835	2840.52	1.43	-7076	2938	2886	2858	2806	2778	2872	2792	139	850	500	1920	5	1	27496125	788	5.46	0.74	12	0.09	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.31	N	241520	500	139 억	393550	N	N	2373	N	N
51	20241023	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	20	2	0.71	58440690	20614	35.65	2830	2880	2820	3685	1985	2835	2835.00	1.43	-7004	2938	2886	2858	2806	2778	2872	2792	139	850	500	1920	5	1	27496125	785	5.44	0.73	12	0.07	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.31	N	241520	500	139 억	393550	N	N	2373	N	N
52	20241023	131048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	0	3	0.00	52565975	18551	32.08	2830	2880	2820	3685	1985	2835	2833.59	1.43	-7960	2938	2886	2858	2806	2778	2872	2792	139	850	500	1920	5	1	27496125	780	5.40	0.73	12	0.07	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.31	N	241520	500	139 억	393550	N	N	2373	N	N
53	20241023	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	10	2	0.35	43613200	15393	26.62	2830	2880	2820	3685	1985	2835	2833.31	1.43	-6445	2938	2886	2858	2806	2778	2872	2792	139	850	500	1920	5	1	27496125	782	5.42	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.31	N	241520	500	139 억	393550	N	N	2373	N	N
54	20241023	111038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	0	3	0.00	41581085	14677	25.38	2830	2880	2820	3685	1985	2835	2833.08	1.43	-6321	2938	2886	2858	2806	2778	2872	2792	139	850	500	1920	5	1	27496125	780	5.40	0.73	12	0.05	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.31	N	241520	500	139 억	393550	N	N	2373	N	N
55	20241023	101043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	5	2	0.18	21839900	7712	13.34	2830	2880	2820	3685	1985	2835	2831.94	1.43	-2762	2938	2886	2858	2806	2778	2872	2792	139	850	500	1920	5	1	27496125	781	5.41	0.73	12	0.03	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.31	N	241520	500	139 억	393550	N	N	2373	N	N
56	20241023	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	15	2	0.53	1019120	357	0.62	2830	2880	2830	3685	1985	2835	2854.68	1.43	-99	2938	2886	2858	2806	2778	2872	2792	139	850	500	1920	5	1	27496125	784	5.43	0.73	12	0.00	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.31	N	241520	500	139 억	393550	N	N	2373	N	N
57	20241022	161029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-45	5	-1.56	164507425	57817	83.23	2860	2910	2830	3740	2020	2880	2845.59	1.49	-16664	2926	2902	2871	2847	2816	2915	2860	139	860	500	1950	5	1	27496125	780	5.40	0.73	12	0.21	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.28	N	241520	500	139 억	410231	N	N	2373	N	N
58	20241022	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-50	5	-1.74	146425790	51436	74.04	2860	2910	2830	3740	2020	2880	2846.76	1.49	-16489	2926	2902	2871	2847	2816	2915	2860	139	860	500	1950	5	1	27496125	778	5.39	0.73	12	0.19	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.28	N	241520	500	139 억	410231	N	N	0	N	N
59	20241022	141042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-30	5	-1.04	129525250	45478	65.46	2860	2910	2830	3740	2020	2880	2848.09	1.49	-15650	2926	2902	2871	2847	2816	2915	2860	139	860	500	1950	5	1	27496125	784	5.43	0.73	12	0.17	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.28	N	241520	500	139 억	410231	N	N	0	N	N
60	20241022	131043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-25	5	-0.87	119352150	41901	60.32	2860	2910	2830	3740	2020	2880	2848.43	1.49	-15084	2926	2902	2871	2847	2816	2915	2860	139	860	500	1950	5	1	27496125	785	5.44	0.73	12	0.15	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.28	N	241520	500	139 억	410231	N	N	0	N	N
61	20241022	121039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-35	5	-1.22	77739330	27319	39.32	2860	2910	2830	3740	2020	2880	2845.61	1.49	-10603	2926	2902	2871	2847	2816	2915	2860	139	860	500	1950	5	1	27496125	782	5.42	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.28	N	241520	500	139 억	410231	N	N	0	N	N
62	20241022	111035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-25	5	-0.87	57257200	20100	28.93	2860	2910	2835	3740	2020	2880	2848.62	1.49	-9556	2926	2902	2871	2847	2816	2915	2860	139	860	500	1950	5	1	27496125	785	5.44	0.73	12	0.07	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.28	N	241520	500	139 억	410231	N	N	0	N	N
63	20241022	101038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-15	5	-0.52	48066885	16863	24.27	2860	2910	2835	3740	2020	2880	2850.43	1.49	-8636	2926	2902	2871	2847	2816	2915	2860	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.06	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.28	N	241520	500	139 억	410231	N	N	0	N	N
64	20241022	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	0	3	0.00	9316025	3251	4.68	2860	2910	2850	3740	2020	2880	2865.59	1.49	-1614	2926	2902	2871	2847	2816	2915	2860	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.01	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.28	N	241520	500	139 억	410231	N	N	0	N	N
65	20241021	161026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	10	2	0.35	199823405	69465	137.47	2855	2895	2840	3730	2010	2870	2876.61	1.49	-405	2910	2890	2860	2840	2810	2900	2850	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.25	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.28	N	241520	500	139 억	410636	N	N	978	N	N
66	20241021	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	5	2	0.17	196337580	68254	135.07	2855	2895	2840	3730	2010	2870	2876.57	1.49	-291	2910	2890	2860	2840	2810	2900	2850	139	860	500	1950	5	1	27496125	791	5.48	0.74	12	0.25	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	5140	-44.07	20240123	2155	33.41	20240805	5140	-44.07	20240123	2155	33.41	20240805	3.28	N	241520	500	139 억	410636	N	N	978	N	N
67	20241021	141037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	10	2	0.35	186433590	64798	128.23	2855	2895	2840	3730	2010	2870	2877.15	1.49	-1152	2910	2890	2860	2840	2810	2900	2850	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.24	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.28	N	241520	500	139 억	410636	N	N	978	N	N
68	20241021	131033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	0	3	0.00	183823460	63890	126.44	2855	2895	2840	3730	2010	2870	2877.19	1.49	-1176	2910	2890	2860	2840	2810	2900	2850	139	860	500	1950	5	1	27496125	789	5.47	0.74	12	0.23	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.28	N	241520	500	139 억	410636	N	N	978	N	N
69	20241021	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	15	2	0.52	178632230	62083	122.86	2855	2895	2840	3730	2010	2870	2877.31	1.49	-712	2910	2890	2860	2840	2810	2900	2850	139	860	500	1950	5	1	27496125	793	5.50	0.74	12	0.23	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.28	N	241520	500	139 억	410636	N	N	978	N	N
70	20241021	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-10	5	-0.35	170416915	59239	117.23	2855	2895	2840	3730	2010	2870	2876.77	1.49	-635	2910	2890	2860	2840	2810	2900	2850	139	860	500	1950	5	1	27496125	786	5.45	0.74	12	0.22	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.28	N	241520	500	139 억	410636	N	N	978	N	N
71	20241021	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	25	2	0.87	165945245	57688	114.16	2855	2895	2840	3730	2010	2870	2876.60	1.49	-1058	2910	2890	2860	2840	2810	2900	2850	139	860	500	1950	5	1	27496125	796	5.51	0.74	12	0.21	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	5140	-43.68	20240123	2155	34.34	20240805	5140	-43.68	20240123	2155	34.34	20240805	3.28	N	241520	500	139 억	410636	N	N	978	N	N
72	20241021	091029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-25	5	-0.87	13153120	4617	9.14	2855	2875	2845	3730	2010	2870	2848.85	1.49	1273	2910	2890	2860	2840	2810	2900	2850	139	860	500	1950	5	1	27496125	782	5.42	0.73	12	0.02	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.28	N	241520	500	139 억	410636	N	N	978	N	N
73	20241018	161028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	5	2	0.17	144058900	50530	84.50	2865	2880	2830	3720	2010	2865	2850.96	1.53	-17997	2965	2915	2875	2825	2785	2940	2850	139	855	500	1940	5	1	27496125	789	5.47	0.74	12	0.18	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.27	N	241520	500	139 억	420468	N	N	978	N	N
74	20241018	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-15	5	-0.52	128959430	45260	75.68	2865	2880	2830	3720	2010	2865	2849.30	1.53	-17505	2965	2915	2875	2825	2785	2940	2850	139	855	500	1940	5	1	27496125	784	5.43	0.73	12	0.16	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.27	N	241520	500	139 억	420468	N	N	32	N	N
75	20241018	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-30	5	-1.05	105714435	37075	62.00	2865	2880	2835	3720	2010	2865	2851.37	1.53	-17600	2965	2915	2875	2825	2785	2940	2850	139	855	500	1940	5	1	27496125	780	5.40	0.73	12	0.13	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.27	N	241520	500	139 억	420468	N	N	32	N	N
76	20241018	131039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-20	5	-0.70	77126625	27006	45.16	2865	2880	2840	3720	2010	2865	2855.91	1.53	-15461	2965	2915	2875	2825	2785	2940	2850	139	855	500	1940	5	1	27496125	782	5.42	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.27	N	241520	500	139 억	420468	N	N	32	N	N
77	20241018	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-20	5	-0.70	69632380	24376	40.76	2865	2880	2840	3720	2010	2865	2856.60	1.53	-13501	2965	2915	2875	2825	2785	2940	2850	139	855	500	1940	5	1	27496125	782	5.42	0.73	12	0.09	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.27	N	241520	500	139 억	420468	N	N	32	N	N
78	20241018	111048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	0	3	0.00	57504810	20115	33.64	2865	2880	2845	3720	2010	2865	2858.80	1.53	-12060	2965	2915	2875	2825	2785	2940	2850	139	855	500	1940	5	1	27496125	788	5.46	0.74	12	0.07	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.27	N	241520	500	139 억	420468	N	N	32	N	N
79	20241018	101034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-10	5	-0.35	25155785	8793	14.70	2865	2880	2850	3720	2010	2865	2860.89	1.53	-5565	2965	2915	2875	2825	2785	2940	2850	139	855	500	1940	5	1	27496125	785	5.44	0.73	12	0.03	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.27	N	241520	500	139 억	420468	N	N	32	N	N
80	20241018	091034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	5	2	0.17	3947805	1375	2.30	2865	2875	2865	3720	2010	2865	2871.13	1.53	-422	2965	2915	2875	2825	2785	2940	2850	139	855	500	1940	5	1	27496125	789	5.47	0.74	12	0.01	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.27	N	241520	500	139 억	420468	N	N	32	N	N
81	20241017	161031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-45	5	-1.55	171853810	59768	188.20	2835	2925	2835	3780	2040	2910	2875.35	1.56	-9307	2950	2930	2900	2880	2850	2940	2890	139	870	500	1970	5	1	27496125	788	5.46	0.74	12	0.22	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.26	N	241520	500	139 억	430161	N	N	32	N	N
82	20241017	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-30	5	-1.03	143873975	50000	157.44	2835	2925	2835	3780	2040	2910	2877.48	1.56	-8517	2950	2930	2900	2880	2850	2940	2890	139	870	500	1970	5	1	27496125	792	5.49	0.74	12	0.18	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.26	N	241520	500	139 억	430161	N	N	0	N	N
83	20241017	141038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-30	5	-1.03	132698145	46109	145.19	2835	2925	2835	3780	2040	2910	2877.92	1.56	-8452	2950	2930	2900	2880	2850	2940	2890	139	870	500	1970	5	1	27496125	792	5.49	0.74	12	0.17	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.26	N	241520	500	139 억	430161	N	N	0	N	N
84	20241017	131033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-25	5	-0.86	120250840	41782	131.56	2835	2925	2835	3780	2040	2910	2878.05	1.56	-8196	2950	2930	2900	2880	2850	2940	2890	139	870	500	1970	5	1	27496125	793	5.50	0.74	12	0.15	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.26	N	241520	500	139 억	430161	N	N	0	N	N
85	20241017	121038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-30	5	-1.03	73871580	25705	80.94	2835	2925	2835	3780	2040	2910	2873.82	1.56	-7327	2950	2930	2900	2880	2850	2940	2890	139	870	500	1970	5	1	27496125	792	5.49	0.74	12	0.09	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.26	N	241520	500	139 억	430161	N	N	0	N	N
86	20241017	111036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-30	5	-1.03	68818530	23948	75.41	2835	2925	2835	3780	2040	2910	2873.67	1.56	-5631	2950	2930	2900	2880	2850	2940	2890	139	870	500	1970	5	1	27496125	792	5.49	0.74	12	0.09	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.26	N	241520	500	139 억	430161	N	N	0	N	N
87	20241017	101033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-25	5	-0.86	61395975	21363	67.27	2835	2925	2835	3780	2040	2910	2873.94	1.56	-3389	2950	2930	2900	2880	2850	2940	2890	139	870	500	1970	5	1	27496125	793	5.50	0.74	12	0.08	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.26	N	241520	500	139 억	430161	N	N	0	N	N
88	20241017	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-30	5	-1.03	20242080	7089	22.32	2835	2925	2835	3780	2040	2910	2855.42	1.56	-1420	2950	2930	2900	2880	2850	2940	2890	139	870	500	1970	5	1	27496125	792	5.49	0.74	12	0.03	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.26	N	241520	500	139 억	430161	N	N	0	N	N
89	20241016	161022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	-10	5	-0.34	91752370	31755	63.17	2890	2920	2870	3795	2045	2920	2889.10	1.57	-1486	3060	2990	2925	2855	2790	3025	2890	139	875	500	1980	5	1	27496125	800	5.54	0.75	12	0.12	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.38	N	241520	500	139 억	432879	N	N	0	N	N
90	20241016	151028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	-20	5	-0.68	81667260	28287	56.27	2890	2920	2870	3795	2045	2920	2887.10	1.57	-733	3060	2990	2925	2855	2790	3025	2890	139	875	500	1980	5	1	27496125	797	5.52	0.75	12	0.10	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.38	N	241520	500	139 억	432879	N	N	0	N	N
91	20241016	141029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	-30	5	-1.03	59285180	20545	40.87	2890	2920	2870	3795	2045	2920	2885.63	1.57	-525	3060	2990	2925	2855	2790	3025	2890	139	875	500	1980	5	1	27496125	795	5.50	0.74	12	0.07	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.38	N	241520	500	139 억	432879	N	N	0	N	N
92	20241016	131024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-35	5	-1.20	49243990	17073	33.96	2890	2920	2870	3795	2045	2920	2884.32	1.57	474	3060	2990	2925	2855	2790	3025	2890	139	875	500	1980	5	1	27496125	793	5.50	0.74	12	0.06	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.38	N	241520	500	139 억	432879	N	N	0	N	N
93	20241016	121025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	-25	5	-0.86	47704950	16542	32.91	2890	2920	2870	3795	2045	2920	2883.87	1.57	474	3060	2990	2925	2855	2790	3025	2890	139	875	500	1980	5	1	27496125	796	5.51	0.74	12	0.06	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	5140	-43.68	20240123	2155	34.34	20240805	5140	-43.68	20240123	2155	34.34	20240805	3.38	N	241520	500	139 억	432879	N	N	0	N	N
94	20241016	111023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	-20	5	-0.68	37007070	12831	25.52	2890	2920	2870	3795	2045	2920	2884.19	1.57	911	3060	2990	2925	2855	2790	3025	2890	139	875	500	1980	5	1	27496125	797	5.52	0.75	12	0.05	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.38	N	241520	500	139 억	432879	N	N	0	N	N
95	20241016	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	-20	5	-0.68	30537170	10600	21.09	2890	2920	2870	3795	2045	2920	2880.87	1.57	911	3060	2990	2925	2855	2790	3025	2890	139	875	500	1980	5	1	27496125	797	5.52	0.75	12	0.04	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.38	N	241520	500	139 억	432879	N	N	0	N	N
96	20241016	091025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	-15	5	-0.51	1920930	664	1.32	2890	2920	2890	3795	2045	2920	2892.97	1.57	-35	3060	2990	2925	2855	2790	3025	2890	139	875	500	1980	5	1	27496125	799	5.53	0.75	12	0.00	525.00	3891.00	5140	20240123	-43.48	2155	20240805	34.80	5140	-43.48	20240123	2155	34.80	20240805	5140	-43.48	20240123	2155	34.80	20240805	3.38	N	241520	500	139 억	432879	N	N	0	N	N
97	20241015	161018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	30	2	1.04	145924640	50180	38.33	2890	2995	2860	3755	2025	2890	2908.01	1.59	-2002	3013	2951	2913	2851	2813	2932	2832	139	865	500	1960	5	1	27496125	803	5.56	0.75	12	0.18	525.00	3891.00	5140	20240123	-43.19	2155	20240805	35.50	5140	-43.19	20240123	2155	35.50	20240805	5140	-43.19	20240123	2155	35.50	20240805	3.41	N	241520	500	139 억	436281	N	N	0	N	N
98	20241015	151026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	30	2	1.04	142481785	49000	37.43	2890	2995	2860	3755	2025	2890	2907.79	1.59	-1845	3013	2951	2913	2851	2813	2932	2832	139	865	500	1960	5	1	27496125	803	5.56	0.75	12	0.18	525.00	3891.00	5140	20240123	-43.19	2155	20240805	35.50	5140	-43.19	20240123	2155	35.50	20240805	5140	-43.19	20240123	2155	35.50	20240805	3.41	N	241520	500	139 억	436281	N	N	0	N	N
99	20241015	141027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	20	2	0.69	137270495	47208	36.06	2890	2995	2860	3755	2025	2890	2907.78	1.59	-1523	3013	2951	2913	2851	2813	2932	2832	139	865	500	1960	5	1	27496125	800	5.54	0.75	12	0.17	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.41	N	241520	500	139 억	436281	N	N	0	N	N
100	20241015	131023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	10	2	0.35	129989035	44699	34.14	2890	2995	2860	3755	2025	2890	2908.10	1.59	-1134	3013	2951	2913	2851	2813	2932	2832	139	865	500	1960	5	1	27496125	797	5.52	0.75	12	0.16	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.41	N	241520	500	139 억	436281	N	N	0	N	N
101	20241015	121025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	5	2	0.17	95868845	32901	25.13	2890	2995	2860	3755	2025	2890	2913.86	1.59	-2187	3013	2951	2913	2851	2813	2932	2832	139	865	500	1960	5	1	27496125	796	5.51	0.74	12	0.12	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	5140	-43.68	20240123	2155	34.34	20240805	5140	-43.68	20240123	2155	34.34	20240805	3.41	N	241520	500	139 억	436281	N	N	0	N	N
102	20241015	111031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	10	2	0.35	90198700	30942	23.63	2890	2995	2860	3755	2025	2890	2915.09	1.59	-2284	3013	2951	2913	2851	2813	2932	2832	139	865	500	1960	5	1	27496125	797	5.52	0.75	12	0.11	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.41	N	241520	500	139 억	436281	N	N	0	N	N
103	20241015	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	10	2	0.35	63920145	21834	16.68	2890	2995	2890	3755	2025	2890	2927.55	1.59	-2691	3013	2951	2913	2851	2813	2932	2832	139	865	500	1960	5	1	27496125	797	5.52	0.75	12	0.08	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.41	N	241520	500	139 억	436281	N	N	0	N	N
104	20241015	091022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	15	2	0.52	3743285	1286	0.98	2890	2930	2890	3755	2025	2890	2910.80	1.59	-168	3013	2951	2913	2851	2813	2932	2832	139	865	500	1960	5	1	27496125	799	5.53	0.75	12	0.00	525.00	3891.00	5140	20240123	-43.48	2155	20240805	34.80	5140	-43.48	20240123	2155	34.80	20240805	5140	-43.48	20240123	2155	34.80	20240805	3.41	N	241520	500	139 억	436281	N	N	0	N	N
105	20241014	160959	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	10	2	0.35	382480765	130919	74.77	2900	2975	2875	3740	2020	2880	2921.51	1.54	13306	3003	2941	2878	2816	2753	2972	2847	139	860	500	1950	5	1	27496125	795	5.50	0.74	12	0.48	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.41	N	241520	500	139 억	422805	N	N	0	N	N
106	20241014	151011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	20	2	0.69	367209265	125645	71.76	2900	2975	2875	3740	2020	2880	2922.59	1.54	13100	3003	2941	2878	2816	2753	2972	2847	139	860	500	1950	5	1	27496125	797	5.52	0.75	12	0.46	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.41	N	241520	500	139 억	422805	N	N	0	N	N
107	20241014	141011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	20	2	0.69	355732305	121680	69.49	2900	2975	2875	3740	2020	2880	2923.51	1.54	12734	3003	2941	2878	2816	2753	2972	2847	139	860	500	1950	5	1	27496125	797	5.52	0.75	12	0.44	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.41	N	241520	500	139 억	422805	N	N	0	N	N
108	20241014	131008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2920	40	2	1.39	350622945	119922	68.49	2900	2975	2875	3740	2020	2880	2923.76	1.54	12595	3003	2941	2878	2816	2753	2972	2847	139	860	500	1950	5	1	27496125	803	5.56	0.75	12	0.44	525.00	3891.00	5140	20240123	-43.19	2155	20240805	35.50	5140	-43.19	20240123	2155	35.50	20240805	5140	-43.19	20240123	2155	35.50	20240805	3.41	N	241520	500	139 억	422805	N	N	0	N	N
109	20241014	121001	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	15	2	0.52	311002885	106247	60.68	2900	2975	2875	3740	2020	2880	2927.17	1.54	7235	3003	2941	2878	2816	2753	2972	2847	139	860	500	1950	5	1	27496125	796	5.51	0.74	12	0.39	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	5140	-43.68	20240123	2155	34.34	20240805	5140	-43.68	20240123	2155	34.34	20240805	3.41	N	241520	500	139 억	422805	N	N	0	N	N
110	20241014	111000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2925	45	2	1.56	270191785	92157	52.63	2900	2975	2900	3740	2020	2880	2931.86	1.54	12926	3003	2941	2878	2816	2753	2972	2847	139	860	500	1950	5	1	27496125	804	5.57	0.75	12	0.34	525.00	3891.00	5140	20240123	-43.09	2155	20240805	35.73	5140	-43.09	20240123	2155	35.73	20240805	5140	-43.09	20240123	2155	35.73	20240805	3.41	N	241520	500	139 억	422805	N	N	0	N	N
111	20241014	101002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2945	65	2	2.26	252491300	86097	49.17	2900	2975	2900	3740	2020	2880	2932.64	1.54	17117	3003	2941	2878	2816	2753	2972	2847	139	860	500	1950	5	1	27496125	810	5.61	0.76	12	0.31	525.00	3891.00	5140	20240123	-42.70	2155	20240805	36.66	5140	-42.70	20240123	2155	36.66	20240805	5140	-42.70	20240123	2155	36.66	20240805	3.41	N	241520	500	139 억	422805	N	N	0	N	N
112	20241014	091005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2940	60	2	2.08	68326990	23406	13.37	2900	2950	2900	3740	2020	2880	2919.21	1.54	3612	3003	2941	2878	2816	2753	2972	2847	139	860	500	1950	5	1	27496125	808	5.60	0.76	12	0.09	525.00	3891.00	5140	20240123	-42.80	2155	20240805	36.43	5140	-42.80	20240123	2155	36.43	20240805	5140	-42.80	20240123	2155	36.43	20240805	3.41	N	241520	500	139 억	422805	N	N	0	N	N
113	20241011	160946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	50	2	1.77	488077825	168711	558.39	2820	2940	2815	3675	1985	2830	2892.99	1.60	-17674	2866	2847	2831	2812	2796	2847	2812	139	845	500	1920	5	1	27496125	792	5.49	0.74	12	0.61	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.50	N	241520	500	139 억	440981	N	N	0	N	N
114	20241011	151000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	45	2	1.59	478329380	165324	547.18	2820	2940	2815	3675	1985	2830	2893.28	1.60	-17840	2866	2847	2831	2812	2796	2847	2812	139	845	500	1920	5	1	27496125	791	5.48	0.74	12	0.60	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	5140	-44.07	20240123	2155	33.41	20240805	5140	-44.07	20240123	2155	33.41	20240805	3.50	N	241520	500	139 억	440981	N	N	0	N	N
115	20241011	141002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	60	2	2.12	465358610	160821	532.27	2820	2940	2815	3675	1985	2830	2893.64	1.60	-16167	2866	2847	2831	2812	2796	2847	2812	139	845	500	1920	5	1	27496125	795	5.50	0.74	12	0.58	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.50	N	241520	500	139 억	440981	N	N	0	N	N
116	20241011	131003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	80	2	2.83	361246575	124839	413.18	2820	2940	2815	3675	1985	2830	2893.70	1.60	-15662	2866	2847	2831	2812	2796	2847	2812	139	845	500	1920	5	1	27496125	800	5.54	0.75	12	0.45	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.50	N	241520	500	139 억	440981	N	N	0	N	N
117	20241011	120955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	80	2	2.83	233229330	80723	267.17	2820	2940	2815	3675	1985	2830	2889.25	1.60	-2615	2866	2847	2831	2812	2796	2847	2812	139	845	500	1920	5	1	27496125	800	5.54	0.75	12	0.29	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.50	N	241520	500	139 억	440981	N	N	0	N	N
118	20241011	110956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	55	2	1.94	78720655	27633	91.46	2820	2890	2815	3675	1985	2830	2848.79	1.60	-6971	2866	2847	2831	2812	2796	2847	2812	139	845	500	1920	5	1	27496125	793	5.50	0.74	12	0.10	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.50	N	241520	500	139 억	440981	N	N	0	N	N
119	20241011	101004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	20	2	0.71	31634280	11175	36.99	2820	2850	2815	3675	1985	2830	2830.81	1.60	-2970	2866	2847	2831	2812	2796	2847	2812	139	845	500	1920	5	1	27496125	784	5.43	0.73	12	0.04	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.50	N	241520	500	139 억	440981	N	N	0	N	N
120	20241011	091002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	15	2	0.53	1035315	367	1.21	2820	2845	2820	3675	1985	2830	2821.02	1.60	-51	2866	2847	2831	2812	2796	2847	2812	139	845	500	1920	5	1	27496125	782	5.42	0.73	12	0.00	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.50	N	241520	500	139 억	440981	N	N	0	N	N
121	20241010	161022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	5	2	0.18	84933565	30064	43.46	2830	2850	2815	3670	1980	2825	2825.09	1.64	-10183	2921	2872	2841	2792	2761	2857	2777	139	845	500	1920	5	1	27496125	778	5.39	0.73	12	0.11	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.45	N	241520	500	139 억	451014	N	N	2472	N	N
122	20241010	151039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	0	3	0.00	73935715	26177	37.84	2830	2850	2815	3670	1980	2825	2824.45	1.64	-9135	2921	2872	2841	2792	2761	2857	2777	139	845	500	1920	5	1	27496125	777	5.38	0.73	12	0.10	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.45	N	241520	500	139 억	451014	N	N	2472	N	N
123	20241010	141031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	0	3	0.00	53202905	18826	27.21	2830	2850	2815	3670	1980	2825	2826.03	1.64	-6554	2921	2872	2841	2792	2761	2857	2777	139	845	500	1920	5	1	27496125	777	5.38	0.73	12	0.07	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.45	N	241520	500	139 억	451014	N	N	2472	N	N
124	20241010	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	5	2	0.18	48564620	17183	24.84	2830	2850	2815	3670	1980	2825	2826.32	1.64	-5125	2921	2872	2841	2792	2761	2857	2777	139	845	500	1920	5	1	27496125	778	5.39	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.45	N	241520	500	139 억	451014	N	N	2472	N	N
125	20241010	121030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-10	5	-0.35	45432495	16071	23.23	2830	2850	2815	3670	1980	2825	2826.99	1.64	-4519	2921	2872	2841	2792	2761	2857	2777	139	845	500	1920	5	1	27496125	774	5.36	0.72	12	0.06	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.45	N	241520	500	139 억	451014	N	N	2472	N	N
126	20241010	111028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	0	3	0.00	27744355	9803	14.17	2830	2850	2820	3670	1980	2825	2830.19	1.64	-4492	2921	2872	2841	2792	2761	2857	2777	139	845	500	1920	5	1	27496125	777	5.38	0.73	12	0.04	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.45	N	241520	500	139 억	451014	N	N	2472	N	N
127	20241010	101027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	10	2	0.35	9822935	3472	5.02	2830	2850	2825	3670	1980	2825	2829.19	1.64	-1249	2921	2872	2841	2792	2761	2857	2777	139	845	500	1920	5	1	27496125	780	5.40	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.45	N	241520	500	139 억	451014	N	N	2472	N	N
128	20241010	091031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	15	2	0.53	1961000	691	1.00	2830	2840	2830	3670	1980	2825	2837.92	1.64	-10	2921	2872	2841	2792	2761	2857	2777	139	845	500	1920	5	1	27496125	781	5.41	0.73	12	0.00	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.45	N	241520	500	139 억	451014	N	N	2472	N	N
129	20241008	161020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-65	5	-2.25	196307415	69083	73.13	2890	2890	2810	3755	2025	2890	2841.62	1.61	8033	3016	2952	2876	2812	2736	2985	2845	139	865	500	1960	5	1	27496125	777	5.38	0.73	12	0.25	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.45	N	241520	500	139 억	443343	N	N	2472	N	N
130	20241008	151029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-65	5	-2.25	170176355	59862	63.37	2890	2890	2815	3755	2025	2890	2842.81	1.61	12894	3016	2952	2876	2812	2736	2985	2845	139	865	500	1960	5	1	27496125	777	5.38	0.73	12	0.22	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.45	N	241520	500	139 억	443343	N	N	309	N	N
131	20241008	141024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-15	5	-0.52	51603390	18000	19.06	2890	2890	2845	3755	2025	2890	2866.86	1.61	-8015	3016	2952	2876	2812	2736	2985	2845	139	865	500	1960	5	1	27496125	791	5.48	0.74	12	0.07	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	5140	-44.07	20240123	2155	33.41	20240805	5140	-44.07	20240123	2155	33.41	20240805	3.45	N	241520	500	139 억	443343	N	N	309	N	N
132	20241008	131023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-25	5	-0.87	37760420	13189	13.96	2890	2890	2845	3755	2025	2890	2863.02	1.61	-4967	3016	2952	2876	2812	2736	2985	2845	139	865	500	1960	5	1	27496125	788	5.46	0.74	12	0.05	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.45	N	241520	500	139 억	443343	N	N	309	N	N
133	20241008	121024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-30	5	-1.04	31297655	10931	11.57	2890	2890	2845	3755	2025	2890	2863.20	1.61	-3563	3016	2952	2876	2812	2736	2985	2845	139	865	500	1960	5	1	27496125	786	5.45	0.74	12	0.04	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.45	N	241520	500	139 억	443343	N	N	309	N	N
134	20241008	111023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-20	5	-0.69	27837360	9717	10.29	2890	2890	2845	3755	2025	2890	2864.81	1.61	-2635	3016	2952	2876	2812	2736	2985	2845	139	865	500	1960	5	1	27496125	789	5.47	0.74	12	0.04	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.45	N	241520	500	139 억	443343	N	N	309	N	N
135	20241008	101024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-35	5	-1.21	16427070	5715	6.05	2890	2890	2855	3755	2025	2890	2874.38	1.61	-1609	3016	2952	2876	2812	2736	2985	2845	139	865	500	1960	5	1	27496125	785	5.44	0.73	12	0.02	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.45	N	241520	500	139 억	443343	N	N	309	N	N
136	20241008	091025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-15	5	-0.52	5840450	2022	2.14	2890	2890	2875	3755	2025	2890	2888.45	1.61	-217	3016	2952	2876	2812	2736	2985	2845	139	865	500	1960	5	1	27496125	791	5.48	0.74	12	0.01	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	5140	-44.07	20240123	2155	33.41	20240805	5140	-44.07	20240123	2155	33.41	20240805	3.45	N	241520	500	139 억	443343	N	N	309	N	N
137	20241007	161037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	70	2	2.48	270283620	94240	133.26	2825	2940	2800	3665	1975	2820	2868.02	1.64	-5985	2896	2857	2831	2792	2766	2845	2780	139	845	500	1910	5	1	27496125	795	5.50	0.74	12	0.34	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.43	N	241520	500	139 억	449986	N	N	309	N	N
138	20241007	150950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	15	2	0.53	113954710	40322	57.02	2825	2860	2800	3665	1975	2820	2826.12	1.64	1844	2896	2857	2831	2792	2766	2845	2780	139	845	500	1910	5	1	27496125	780	5.40	0.73	12	0.15	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.43	N	241520	500	139 억	449986	N	N	1304	N	N
139	20241007	141017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	15	2	0.53	89575415	31694	44.82	2825	2860	2800	3665	1975	2820	2826.26	1.64	-2278	2896	2857	2831	2792	2766	2845	2780	139	845	500	1910	5	1	27496125	780	5.40	0.73	12	0.12	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.43	N	241520	500	139 억	449986	N	N	1304	N	N
140	20241007	130948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	20	2	0.71	83349280	29501	41.72	2825	2860	2800	3665	1975	2820	2825.30	1.64	-3081	2896	2857	2831	2792	2766	2845	2780	139	845	500	1910	5	1	27496125	781	5.41	0.73	12	0.11	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.43	N	241520	500	139 억	449986	N	N	1304	N	N
141	20241007	121020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	25	2	0.89	78444065	27770	39.27	2825	2860	2800	3665	1975	2820	2824.78	1.64	-4146	2896	2857	2831	2792	2766	2845	2780	139	845	500	1910	5	1	27496125	782	5.42	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.43	N	241520	500	139 억	449986	N	N	1304	N	N
142	20241007	110935	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	25	2	0.89	72849180	25797	36.48	2825	2860	2800	3665	1975	2820	2823.94	1.64	-5115	2896	2857	2831	2792	2766	2845	2780	139	845	500	1910	5	1	27496125	782	5.42	0.73	12	0.09	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.43	N	241520	500	139 억	449986	N	N	1304	N	N
143	20241007	100930	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	25	2	0.89	54712455	19418	27.46	2825	2845	2800	3665	1975	2820	2817.62	1.64	-4148	2896	2857	2831	2792	2766	2845	2780	139	845	500	1910	5	1	27496125	782	5.42	0.73	12	0.07	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.43	N	241520	500	139 억	449986	N	N	1304	N	N
144	20241007	091007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	0	3	0.00	23223930	8233	11.64	2825	2835	2815	3665	1975	2820	2820.83	1.64	-2039	2896	2857	2831	2792	2766	2845	2780	139	845	500	1910	5	1	27496125	775	5.37	0.72	12	0.03	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.43	N	241520	500	139 억	449986	N	N	1304	N	N
145	20241004	160904	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	0	3	0.00	200113055	70515	210.51	2870	2870	2805	3665	1975	2820	2837.88	1.68	-11797	2896	2857	2836	2797	2776	2847	2787	139	845	500	1910	5	1	27496125	775	5.37	0.72	12	0.26	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.38	N	241520	500	139 억	461782	N	N	1304	N	N
146	20241004	150918	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	10	2	0.35	176392985	62106	185.41	2870	2870	2805	3665	1975	2820	2840.19	1.68	-10301	2896	2857	2836	2797	2776	2847	2787	139	845	500	1910	5	1	27496125	778	5.39	0.73	12	0.23	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.38	N	241520	500	139 억	461782	N	N	731	N	N
147	20241004	140903	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	15	2	0.53	167543800	58975	176.06	2870	2870	2805	3665	1975	2820	2840.93	1.68	-9254	2896	2857	2836	2797	2776	2847	2787	139	845	500	1910	5	1	27496125	780	5.40	0.73	12	0.21	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.38	N	241520	500	139 억	461782	N	N	731	N	N
148	20241004	130915	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	15	2	0.53	156936000	55220	164.85	2870	2870	2805	3665	1975	2820	2842.01	1.68	-6692	2896	2857	2836	2797	2776	2847	2787	139	845	500	1910	5	1	27496125	780	5.40	0.73	12	0.20	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.38	N	241520	500	139 억	461782	N	N	731	N	N
149	20241004	120913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	20	2	0.71	120511190	42314	126.32	2870	2870	2805	3665	1975	2820	2848.02	1.68	-3138	2896	2857	2836	2797	2776	2847	2787	139	845	500	1910	5	1	27496125	781	5.41	0.73	12	0.15	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.38	N	241520	500	139 억	461782	N	N	731	N	N
150	20241004	110906	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	35	2	1.24	112710290	39560	118.10	2870	2870	2805	3665	1975	2820	2849.10	1.68	-2864	2896	2857	2836	2797	2776	2847	2787	139	845	500	1910	5	1	27496125	785	5.44	0.73	12	0.14	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.38	N	241520	500	139 억	461782	N	N	731	N	N
151	20241004	100908	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	40	2	1.42	82042005	28742	85.80	2870	2870	2805	3665	1975	2820	2854.43	1.68	-4166	2896	2857	2836	2797	2776	2847	2787	139	845	500	1910	5	1	27496125	786	5.45	0.74	12	0.10	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.38	N	241520	500	139 억	461782	N	N	731	N	N
152	20241004	090911	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	25	2	0.89	3986515	1392	4.16	2870	2870	2835	3665	1975	2820	2863.88	1.68	-637	2896	2857	2836	2797	2776	2847	2787	139	845	500	1910	5	1	27496125	782	5.42	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.38	N	241520	500	139 억	461782	N	N	731	N	N
153	20241002	160903	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-50	5	-1.74	95024130	33487	69.92	2845	2875	2815	3730	2010	2870	2838.66	1.71	-8565	2963	2916	2883	2836	2803	2900	2820	139	860	500	1950	5	1	27496125	775	5.37	0.72	12	0.12	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.36	N	241520	500	139 억	470348	N	N	731	N	N
154	20241002	150914	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-15	5	-0.52	77226080	27176	56.75	2845	2875	2815	3730	2010	2870	2841.70	1.71	-7556	2963	2916	2883	2836	2803	2900	2820	139	860	500	1950	5	1	27496125	785	5.44	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.36	N	241520	500	139 억	470348	N	N	0	N	N
155	20241002	140915	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	-15	5	-0.52	63114995	22214	46.39	2845	2875	2815	3730	2010	2870	2841.23	1.71	-6541	2963	2916	2883	2836	2803	2900	2820	139	860	500	1950	5	1	27496125	785	5.44	0.73	12	0.08	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.36	N	241520	500	139 억	470348	N	N	0	N	N
156	20241002	130905	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-5	5	-0.17	59035835	20784	43.40	2845	2875	2815	3730	2010	2870	2840.45	1.71	-5592	2963	2916	2883	2836	2803	2900	2820	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.08	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.36	N	241520	500	139 억	470348	N	N	0	N	N
157	20241002	120905	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-5	5	-0.17	52428085	18479	38.59	2845	2865	2815	3730	2010	2870	2837.17	1.71	-4711	2963	2916	2883	2836	2803	2900	2820	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.07	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.36	N	241520	500	139 억	470348	N	N	0	N	N
158	20241002	110855	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-25	5	-0.87	47005880	16580	34.62	2845	2860	2815	3730	2010	2870	2835.10	1.71	-4061	2963	2916	2883	2836	2803	2900	2820	139	860	500	1950	5	1	27496125	782	5.42	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.36	N	241520	500	139 억	470348	N	N	0	N	N
159	20241002	100851	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-25	5	-0.87	42604950	15033	31.39	2845	2850	2815	3730	2010	2870	2834.09	1.71	-4573	2963	2916	2883	2836	2803	2900	2820	139	860	500	1950	5	1	27496125	782	5.42	0.73	12	0.05	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.36	N	241520	500	139 억	470348	N	N	0	N	N
160	20241002	090852	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-25	5	-0.87	17307000	6085	12.71	2845	2850	2840	3730	2010	2870	2844.21	1.71	-1086	2963	2916	2883	2836	2803	2900	2820	139	860	500	1950	5	1	27496125	782	5.42	0.73	12	0.02	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.36	N	241520	500	139 억	470348	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History