KissMeData/330730/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	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	161154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3500	-120	5	-3.31	146084585	41178	351.14	3660	3660	3500	4705	2535	3620	3551.11	0.39	2405	3693	3656	3603	3566	3513	3675	3585	91	1085	500	2600	5	1	18135830	635	8.62	0.70	12	0.23	406.00	4976.00	5970	20230207	-41.37	3500	20231031	0.00	5970	-41.37	20230207	3500	0.00	20231031	5970	-41.37	20230207	3500	0.00	20231031	1.39	N	330730	500	90 억	70768	N	N	0	N	N
3	20231031	151205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3565	-55	5	-1.52	127253345	35802	305.30	3660	3660	3500	4705	2535	3620	3554.36	0.39	2973	3693	3656	3603	3566	3513	3675	3585	91	1085	500	2600	5	1	18135830	647	8.78	0.72	12	0.20	406.00	4976.00	5970	20230207	-40.28	3500	20231031	1.86	5970	-40.28	20230207	3500	1.86	20231031	5970	-40.28	20230207	3500	1.86	20231031	1.39	N	330730	500	90 억	70768	N	N	0	N	N
4	20231031	141215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3560	-60	5	-1.66	88099155	24657	210.26	3660	3660	3505	4705	2535	3620	3572.99	0.39	2060	3693	3656	3603	3566	3513	3675	3585	91	1085	500	2600	5	1	18135830	646	8.77	0.72	12	0.14	406.00	4976.00	5970	20230207	-40.37	3505	20231031	1.57	5970	-40.37	20230207	3505	1.57	20231031	5970	-40.37	20230207	3505	1.57	20231031	1.39	N	330730	500	90 억	70768	N	N	0	N	N
5	20231031	131204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3580	-40	5	-1.10	85993150	24064	205.20	3660	3660	3505	4705	2535	3620	3573.52	0.39	2284	3693	3656	3603	3566	3513	3675	3585	91	1085	500	2600	5	1	18135830	649	8.82	0.72	12	0.13	406.00	4976.00	5970	20230207	-40.03	3505	20231031	2.14	5970	-40.03	20230207	3505	2.14	20231031	5970	-40.03	20230207	3505	2.14	20231031	1.39	N	330730	500	90 억	70768	N	N	0	N	N
6	20231031	121206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3590	-30	5	-0.83	73814575	20624	175.87	3660	3660	3550	4705	2535	3620	3579.06	0.39	2273	3693	3656	3603	3566	3513	3675	3585	91	1085	500	2600	5	1	18135830	651	8.84	0.72	12	0.11	406.00	4976.00	5970	20230207	-39.87	3550	20231031	1.13	5970	-39.87	20230207	3550	1.13	20231031	5970	-39.87	20230207	3550	1.13	20231031	1.39	N	330730	500	90 억	70768	N	N	0	N	N
7	20231031	111235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3580	-40	5	-1.10	71435720	19959	170.20	3660	3660	3550	4705	2535	3620	3579.12	0.39	2584	3693	3656	3603	3566	3513	3675	3585	91	1085	500	2600	5	1	18135830	649	8.82	0.72	12	0.11	406.00	4976.00	5970	20230207	-40.03	3550	20231031	0.85	5970	-40.03	20230207	3550	0.85	20231031	5970	-40.03	20230207	3550	0.85	20231031	1.39	N	330730	500	90 억	70768	N	N	0	N	N
8	20231031	101213	57	100.00	KOSDAQ		금융	N	N	N	N	N	3590	-30	5	-0.83	46661465	12998	110.84	3660	3660	3555	4705	2535	3620	3589.90	0.39	2514	3693	3656	3603	3566	3513	3675	3585	91	1085	500	2600	5	1	18135830	651	8.84	0.72	12	0.07	406.00	4976.00	5970	20230207	-39.87	3550	20231030	1.13	5970	-39.87	20230207	3550	1.13	20231030	5970	-39.87	20230207	3550	1.13	20231030	1.39	N	330730	500	90 억	70768	N	N	0	N	N
9	20231031	091215	57	100.00	KOSDAQ		금융	N	N	N	N	N	3640	20	2	0.55	22887855	6342	54.08	3660	3660	3600	4705	2535	3620	3608.93	0.39	949	3693	3656	3603	3566	3513	3675	3585	91	1085	500	2600	5	1	18135830	660	8.97	0.73	12	0.03	406.00	4976.00	5970	20230207	-39.03	3550	20231030	2.54	5970	-39.03	20230207	3550	2.54	20231030	5970	-39.03	20230207	3550	2.54	20231030	1.39	N	330730	500	90 억	70768	N	N	0	N	N
10	20231030	161149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3620	0	3	0.00	42041105	11727	41.44	3550	3640	3550	4705	2535	3620	3584.98	0.39	-476	3733	3676	3633	3576	3533	3655	3555	91	1085	500	2600	5	1	18135830	657	8.92	0.73	12	0.06	406.00	4976.00	5970	20230207	-39.36	3550	20231030	1.97	5970	-39.36	20230207	3550	1.97	20231030	5970	-39.36	20230207	3550	1.97	20231030	1.42	N	330730	500	90 억	71248	N	N	0	N	N
11	20231030	151124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3620	0	3	0.00	41013025	11443	40.43	3550	3640	3550	4705	2535	3620	3584.11	0.39	-458	3733	3676	3633	3576	3533	3655	3555	91	1085	500	2600	5	1	18135830	657	8.92	0.73	12	0.06	406.00	4976.00	5970	20230207	-39.36	3550	20231030	1.97	5970	-39.36	20230207	3550	1.97	20231030	5970	-39.36	20230207	3550	1.97	20231030	1.42	N	330730	500	90 억	71248	N	N	0	N	N
12	20231030	141122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3620	0	3	0.00	37948730	10592	37.42	3550	3640	3550	4705	2535	3620	3582.77	0.39	-1157	3733	3676	3633	3576	3533	3655	3555	91	1085	500	2600	5	1	18135830	657	8.92	0.73	12	0.06	406.00	4976.00	5970	20230207	-39.36	3550	20231030	1.97	5970	-39.36	20230207	3550	1.97	20231030	5970	-39.36	20230207	3550	1.97	20231030	1.42	N	330730	500	90 억	71248	N	N	0	N	N
13	20231030	131126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3625	5	2	0.14	37529800	10476	37.02	3550	3640	3550	4705	2535	3620	3582.46	0.39	-1118	3733	3676	3633	3576	3533	3655	3555	91	1085	500	2600	5	1	18135830	657	8.93	0.73	12	0.06	406.00	4976.00	5970	20230207	-39.28	3550	20231030	2.11	5970	-39.28	20230207	3550	2.11	20231030	5970	-39.28	20230207	3550	2.11	20231030	1.42	N	330730	500	90 억	71248	N	N	0	N	N
14	20231030	121116	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3630	10	2	0.28	35533455	9926	35.07	3550	3640	3550	4705	2535	3620	3579.84	0.39	-780	3733	3676	3633	3576	3533	3655	3555	91	1085	500	2600	5	1	18135830	658	8.94	0.73	12	0.05	406.00	4976.00	5970	20230207	-39.20	3550	20231030	2.25	5970	-39.20	20230207	3550	2.25	20231030	5970	-39.20	20230207	3550	2.25	20231030	1.42	N	330730	500	90 억	71248	N	N	0	N	N
15	20231030	111118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3640	20	2	0.55	35377535	9883	34.92	3550	3640	3550	4705	2535	3620	3579.64	0.39	-755	3733	3676	3633	3576	3533	3655	3555	91	1085	500	2600	5	1	18135830	660	8.97	0.73	12	0.05	406.00	4976.00	5970	20230207	-39.03	3550	20231030	2.54	5970	-39.03	20230207	3550	2.54	20231030	5970	-39.03	20230207	3550	2.54	20231030	1.42	N	330730	500	90 억	71248	N	N	0	N	N
16	20231030	101113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3610	-10	5	-0.28	23695825	6647	23.49	3550	3610	3550	4705	2535	3620	3564.89	0.39	209	3733	3676	3633	3576	3533	3655	3555	91	1085	500	2600	5	1	18135830	655	8.89	0.73	12	0.04	406.00	4976.00	5970	20230207	-39.53	3550	20231030	1.69	5970	-39.53	20230207	3550	1.69	20231030	5970	-39.53	20230207	3550	1.69	20231030	1.42	N	330730	500	90 억	71248	N	N	0	N	N
17	20231030	091114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3580	-40	5	-1.10	11766965	3311	11.70	3550	3610	3550	4705	2535	3620	3553.90	0.39	41	3733	3676	3633	3576	3533	3655	3555	91	1085	500	2600	5	1	18135830	649	8.82	0.72	12	0.02	406.00	4976.00	5970	20230207	-40.03	3550	20231030	0.85	5970	-40.03	20230207	3550	0.85	20231030	5970	-40.03	20230207	3550	0.85	20231030	1.42	N	330730	500	90 억	71248	N	N	0	N	N
18	20231027	161022	57	100.00	KOSDAQ		금융	N	N	N	N	N	3620	-50	5	-1.36	98280585	27172	73.94	3690	3690	3590	4770	2570	3670	3616.86	0.38	2255	3770	3720	3650	3600	3530	3685	3565	91	1100	500	2640	5	1	18135830	657	8.92	0.73	12	0.15	406.00	4976.00	5970	20230207	-39.36	3580	20231026	1.12	5970	-39.36	20230207	3580	1.12	20231026	5970	-39.36	20230207	3580	1.12	20231026	1.40	N	330730	500	90 억	68994	N	N	0	N	N
19	20231027	151114	57	100.00	KOSDAQ		금융	N	N	N	N	N	3620	-50	5	-1.36	89483985	24742	67.33	3690	3690	3590	4770	2570	3670	3616.68	0.38	2914	3770	3720	3650	3600	3530	3685	3565	91	1100	500	2640	5	1	18135830	657	8.92	0.73	12	0.14	406.00	4976.00	5970	20230207	-39.36	3580	20231026	1.12	5970	-39.36	20230207	3580	1.12	20231026	5970	-39.36	20230207	3580	1.12	20231026	1.40	N	330730	500	90 억	68994	N	N	0	N	N
20	20231027	141113	57	100.00	KOSDAQ		금융	N	N	N	N	N	3625	-45	5	-1.23	77200180	21330	58.04	3690	3690	3590	4770	2570	3670	3619.32	0.38	2919	3770	3720	3650	3600	3530	3685	3565	91	1100	500	2640	5	1	18135830	657	8.93	0.73	12	0.12	406.00	4976.00	5970	20230207	-39.28	3580	20231026	1.26	5970	-39.28	20230207	3580	1.26	20231026	5970	-39.28	20230207	3580	1.26	20231026	1.40	N	330730	500	90 억	68994	N	N	0	N	N
21	20231027	131103	57	100.00	KOSDAQ		금융	N	N	N	N	N	3595	-75	5	-2.04	63575930	17544	47.74	3690	3690	3590	4770	2570	3670	3623.80	0.38	2242	3770	3720	3650	3600	3530	3685	3565	91	1100	500	2640	5	1	18135830	652	8.85	0.72	12	0.10	406.00	4976.00	5970	20230207	-39.78	3580	20231026	0.42	5970	-39.78	20230207	3580	0.42	20231026	5970	-39.78	20230207	3580	0.42	20231026	1.40	N	330730	500	90 억	68994	N	N	0	N	N
22	20231027	121115	57	100.00	KOSDAQ		금융	N	N	N	N	N	3635	-35	5	-0.95	29386145	8080	21.99	3690	3690	3610	4770	2570	3670	3636.90	0.38	2532	3770	3720	3650	3600	3530	3685	3565	91	1100	500	2640	5	1	18135830	659	8.95	0.73	12	0.04	406.00	4976.00	5970	20230207	-39.11	3580	20231026	1.54	5970	-39.11	20230207	3580	1.54	20231026	5970	-39.11	20230207	3580	1.54	20231026	1.40	N	330730	500	90 억	68994	N	N	0	N	N
23	20231027	111121	57	100.00	KOSDAQ		금융	N	N	N	N	N	3660	-10	5	-0.27	25786420	7090	19.29	3690	3690	3610	4770	2570	3670	3637.01	0.38	2530	3770	3720	3650	3600	3530	3685	3565	91	1100	500	2640	5	1	18135830	664	9.01	0.74	12	0.04	406.00	4976.00	5970	20230207	-38.69	3580	20231026	2.23	5970	-38.69	20230207	3580	2.23	20231026	5970	-38.69	20230207	3580	2.23	20231026	1.40	N	330730	500	90 억	68994	N	N	0	N	N
24	20231027	101110	57	100.00	KOSDAQ		금융	N	N	N	N	N	3665	-5	5	-0.14	10920180	3003	8.17	3690	3690	3610	4770	2570	3670	3636.42	0.38	-113	3770	3720	3650	3600	3530	3685	3565	91	1100	500	2640	5	1	18135830	665	9.03	0.74	12	0.02	406.00	4976.00	5970	20230207	-38.61	3580	20231026	2.37	5970	-38.61	20230207	3580	2.37	20231026	5970	-38.61	20230207	3580	2.37	20231026	1.40	N	330730	500	90 억	68994	N	N	0	N	N
25	20231027	091115	57	100.00	KOSDAQ		금융	N	N	N	N	N	3640	-30	5	-0.82	4854310	1330	3.62	3690	3690	3635	4770	2570	3670	3649.86	0.38	-42	3770	3720	3650	3600	3530	3685	3565	91	1100	500	2640	5	1	18135830	660	8.97	0.73	12	0.01	406.00	4976.00	5970	20230207	-39.03	3580	20231026	1.68	5970	-39.03	20230207	3580	1.68	20231026	5970	-39.03	20230207	3580	1.68	20231026	1.40	N	330730	500	90 억	68994	N	N	0	N	N
26	20231026	161058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3670	-75	5	-2.00	133042540	36741	158.39	3700	3700	3580	4865	2625	3745	3621.08	0.37	929	3828	3786	3738	3696	3648	3762	3672	91	1120	500	2690	5	1	18135830	666	9.04	0.74	12	0.20	406.00	4976.00	5970	20230207	-38.53	3580	20231026	2.51	5970	-38.53	20230207	3580	2.51	20231026	5970	-38.53	20230207	3580	2.51	20231026	1.37	N	330730	500	90 억	67984	N	N	0	N	N
27	20231026	151055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3650	-95	5	-2.54	127099165	35108	151.35	3700	3700	3580	4865	2625	3745	3620.23	0.37	904	3828	3786	3738	3696	3648	3762	3672	91	1120	500	2690	5	1	18135830	662	8.99	0.73	12	0.19	406.00	4976.00	5970	20230207	-38.86	3580	20231026	1.96	5970	-38.86	20230207	3580	1.96	20231026	5970	-38.86	20230207	3580	1.96	20231026	1.37	N	330730	500	90 억	67984	N	N	0	N	N
28	20231026	141058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3625	-120	5	-3.20	105571570	29149	125.66	3700	3700	3580	4865	2625	3745	3621.79	0.37	1076	3828	3786	3738	3696	3648	3762	3672	91	1120	500	2690	5	1	18135830	657	8.93	0.73	12	0.16	406.00	4976.00	5970	20230207	-39.28	3580	20231026	1.26	5970	-39.28	20230207	3580	1.26	20231026	5970	-39.28	20230207	3580	1.26	20231026	1.37	N	330730	500	90 억	67984	N	N	0	N	N
29	20231026	131057	57	100.00	KOSDAQ		금융	N	N	N	N	N	3670	-75	5	-2.00	48307205	13263	57.18	3700	3700	3615	4865	2625	3745	3642.25	0.37	-8	3828	3786	3738	3696	3648	3762	3672	91	1120	500	2690	5	1	18135830	666	9.04	0.74	12	0.07	406.00	4976.00	5970	20230207	-38.53	3590	20231024	2.23	5970	-38.53	20230207	3590	2.23	20231024	5970	-38.53	20230207	3590	2.23	20231024	1.37	N	330730	500	90 억	67984	N	N	0	N	N
30	20231026	121049	57	100.00	KOSDAQ		금융	N	N	N	N	N	3670	-75	5	-2.00	27604265	7559	32.59	3700	3700	3615	4865	2625	3745	3651.84	0.37	-435	3828	3786	3738	3696	3648	3762	3672	91	1120	500	2690	5	1	18135830	666	9.04	0.74	12	0.04	406.00	4976.00	5970	20230207	-38.53	3590	20231024	2.23	5970	-38.53	20230207	3590	2.23	20231024	5970	-38.53	20230207	3590	2.23	20231024	1.37	N	330730	500	90 억	67984	N	N	0	N	N
31	20231026	111105	57	100.00	KOSDAQ		금융	N	N	N	N	N	3670	-75	5	-2.00	21538345	5903	25.45	3700	3700	3615	4865	2625	3745	3648.71	0.37	-388	3828	3786	3738	3696	3648	3762	3672	91	1120	500	2690	5	1	18135830	666	9.04	0.74	12	0.03	406.00	4976.00	5970	20230207	-38.53	3590	20231024	2.23	5970	-38.53	20230207	3590	2.23	20231024	5970	-38.53	20230207	3590	2.23	20231024	1.37	N	330730	500	90 억	67984	N	N	0	N	N
32	20231026	101100	57	100.00	KOSDAQ		금융	N	N	N	N	N	3670	-75	5	-2.00	19687025	5398	23.27	3700	3700	3615	4865	2625	3745	3647.10	0.37	-418	3828	3786	3738	3696	3648	3762	3672	91	1120	500	2690	5	1	18135830	666	9.04	0.74	12	0.03	406.00	4976.00	5970	20230207	-38.53	3590	20231024	2.23	5970	-38.53	20230207	3590	2.23	20231024	5970	-38.53	20230207	3590	2.23	20231024	1.37	N	330730	500	90 억	67984	N	N	0	N	N
33	20231026	091058	57	100.00	KOSDAQ		금융	N	N	N	N	N	3650	-95	5	-2.54	8014830	2200	9.48	3700	3700	3615	4865	2625	3745	3643.10	0.37	-136	3828	3786	3738	3696	3648	3762	3672	91	1120	500	2690	5	1	18135830	662	8.99	0.73	12	0.01	406.00	4976.00	5970	20230207	-38.86	3590	20231024	1.67	5970	-38.86	20230207	3590	1.67	20231024	5970	-38.86	20230207	3590	1.67	20231024	1.37	N	330730	500	90 억	67984	N	N	0	N	N
34	20231025	161100	57	100.00	KOSDAQ		금융	N	N	N	N	N	3745	-25	5	-0.66	86077835	23144	65.27	3750	3780	3690	4900	2640	3770	3719.23	0.41	-6752	3916	3842	3716	3642	3516	3880	3680	91	1130	500	2710	5	1	18135830	679	9.22	0.75	12	0.13	406.00	4976.00	5970	20230207	-37.27	3590	20231024	4.32	5970	-37.27	20230207	3590	4.32	20231024	5970	-37.27	20230207	3590	4.32	20231024	1.37	N	330730	500	90 억	74672	N	N	0	N	N
35	20231025	151058	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	-50	5	-1.33	81438165	21901	61.76	3750	3780	3690	4900	2640	3770	3718.47	0.41	-6476	3916	3842	3716	3642	3516	3880	3680	91	1130	500	2710	5	1	18135830	675	9.16	0.75	12	0.12	406.00	4976.00	5970	20230207	-37.69	3590	20231024	3.62	5970	-37.69	20230207	3590	3.62	20231024	5970	-37.69	20230207	3590	3.62	20231024	1.37	N	330730	500	90 억	74672	N	N	0	N	N
36	20231025	141053	57	100.00	KOSDAQ		금융	N	N	N	N	N	3725	-45	5	-1.19	61492570	16513	46.57	3750	3780	3705	4900	2640	3770	3723.89	0.41	-5556	3916	3842	3716	3642	3516	3880	3680	91	1130	500	2710	5	1	18135830	676	9.17	0.75	12	0.09	406.00	4976.00	5970	20230207	-37.60	3590	20231024	3.76	5970	-37.60	20230207	3590	3.76	20231024	5970	-37.60	20230207	3590	3.76	20231024	1.37	N	330730	500	90 억	74672	N	N	0	N	N
37	20231025	131054	57	100.00	KOSDAQ		금융	N	N	N	N	N	3730	-40	5	-1.06	50613905	13578	38.29	3750	3780	3710	4900	2640	3770	3727.64	0.41	-2684	3916	3842	3716	3642	3516	3880	3680	91	1130	500	2710	5	1	18135830	676	9.19	0.75	12	0.07	406.00	4976.00	5970	20230207	-37.52	3590	20231024	3.90	5970	-37.52	20230207	3590	3.90	20231024	5970	-37.52	20230207	3590	3.90	20231024	1.37	N	330730	500	90 억	74672	N	N	0	N	N
38	20231025	121058	57	100.00	KOSDAQ		금융	N	N	N	N	N	3745	-25	5	-0.66	33834090	9060	25.55	3750	3780	3720	4900	2640	3770	3734.45	0.41	571	3916	3842	3716	3642	3516	3880	3680	91	1130	500	2710	5	1	18135830	679	9.22	0.75	12	0.05	406.00	4976.00	5970	20230207	-37.27	3590	20231024	4.32	5970	-37.27	20230207	3590	4.32	20231024	5970	-37.27	20230207	3590	4.32	20231024	1.37	N	330730	500	90 억	74672	N	N	0	N	N
39	20231025	111056	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	-30	5	-0.80	17241080	4609	13.00	3750	3780	3720	4900	2640	3770	3740.74	0.41	1229	3916	3842	3716	3642	3516	3880	3680	91	1130	500	2710	5	1	18135830	678	9.21	0.75	12	0.03	406.00	4976.00	5970	20230207	-37.35	3590	20231024	4.18	5970	-37.35	20230207	3590	4.18	20231024	5970	-37.35	20230207	3590	4.18	20231024	1.37	N	330730	500	90 억	74672	N	N	0	N	N
40	20231025	101058	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	-30	5	-0.80	15673795	4190	11.82	3750	3780	3720	4900	2640	3770	3740.76	0.41	1336	3916	3842	3716	3642	3516	3880	3680	91	1130	500	2710	5	1	18135830	678	9.21	0.75	12	0.02	406.00	4976.00	5970	20230207	-37.35	3590	20231024	4.18	5970	-37.35	20230207	3590	4.18	20231024	5970	-37.35	20230207	3590	4.18	20231024	1.37	N	330730	500	90 억	74672	N	N	0	N	N
41	20231025	091054	57	100.00	KOSDAQ		금융	N	N	N	N	N	3745	-25	5	-0.66	1627105	436	1.23	3750	3750	3720	4900	2640	3770	3731.89	0.41	129	3916	3842	3716	3642	3516	3880	3680	91	1130	500	2710	5	1	18135830	679	9.22	0.75	12	0.00	406.00	4976.00	5970	20230207	-37.27	3590	20231024	4.32	5970	-37.27	20230207	3590	4.32	20231024	5970	-37.27	20230207	3590	4.32	20231024	1.37	N	330730	500	90 억	74672	N	N	0	N	N
42	20231024	161030	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3770	130	2	3.57	128906550	35358	52.27	3660	3790	3590	4730	2550	3640	3645.75	0.44	-5138	3910	3775	3705	3570	3500	3742	3537	91	1090	500	2620	5	1	18135830	684	9.29	0.76	12	0.19	406.00	4976.00	5970	20230207	-36.85	3590	20231024	5.01	5970	-36.85	20230207	3590	5.01	20231024	5970	-36.85	20230207	3590	5.01	20231024	1.37	N	330730	500	90 억	79842	N	N	0	N	N
43	20231024	151047	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3670	30	2	0.82	96931510	26715	39.49	3660	3680	3590	4730	2550	3640	3628.36	0.44	-4887	3910	3775	3705	3570	3500	3742	3537	91	1090	500	2620	5	1	18135830	666	9.04	0.74	12	0.15	406.00	4976.00	5970	20230207	-38.53	3590	20231024	2.23	5970	-38.53	20230207	3590	2.23	20231024	5970	-38.53	20230207	3590	2.23	20231024	1.37	N	330730	500	90 억	79842	N	N	0	N	N
44	20231024	141029	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3645	5	2	0.14	73647350	20356	30.09	3660	3680	3590	4730	2550	3640	3617.97	0.44	-4493	3910	3775	3705	3570	3500	3742	3537	91	1090	500	2620	5	1	18135830	661	8.98	0.73	12	0.11	406.00	4976.00	5970	20230207	-38.94	3590	20231024	1.53	5970	-38.94	20230207	3590	1.53	20231024	5970	-38.94	20230207	3590	1.53	20231024	1.37	N	330730	500	90 억	79842	N	N	0	N	N
45	20231024	131034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3610	-30	5	-0.82	70720235	19546	28.89	3660	3680	3590	4730	2550	3640	3618.14	0.44	-4483	3910	3775	3705	3570	3500	3742	3537	91	1090	500	2620	5	1	18135830	655	8.89	0.73	12	0.11	406.00	4976.00	5970	20230207	-39.53	3590	20231024	0.56	5970	-39.53	20230207	3590	0.56	20231024	5970	-39.53	20230207	3590	0.56	20231024	1.37	N	330730	500	90 억	79842	N	N	0	N	N
46	20231024	121046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3615	-25	5	-0.69	55533655	15329	22.66	3660	3680	3590	4730	2550	3640	3622.78	0.44	-3051	3910	3775	3705	3570	3500	3742	3537	91	1090	500	2620	5	1	18135830	656	8.90	0.73	12	0.08	406.00	4976.00	5970	20230207	-39.45	3590	20231024	0.70	5970	-39.45	20230207	3590	0.70	20231024	5970	-39.45	20230207	3590	0.70	20231024	1.37	N	330730	500	90 억	79842	N	N	0	N	N
47	20231024	111041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3615	-25	5	-0.69	42236090	11635	17.20	3660	3680	3600	4730	2550	3640	3630.09	0.44	-4060	3910	3775	3705	3570	3500	3742	3537	91	1090	500	2620	5	1	18135830	656	8.90	0.73	12	0.06	406.00	4976.00	5970	20230207	-39.45	3600	20231024	0.42	5970	-39.45	20230207	3600	0.42	20231024	5970	-39.45	20230207	3600	0.42	20231024	1.37	N	330730	500	90 억	79842	N	N	0	N	N
48	20231024	101032	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3645	5	2	0.14	26927925	7395	10.93	3660	3680	3620	4730	2550	3640	3641.37	0.44	-3525	3910	3775	3705	3570	3500	3742	3537	91	1090	500	2620	5	1	18135830	661	8.98	0.73	12	0.04	406.00	4976.00	5970	20230207	-38.94	3620	20231024	0.69	5970	-38.94	20230207	3620	0.69	20231024	5970	-38.94	20230207	3620	0.69	20231024	1.37	N	330730	500	90 억	79842	N	N	0	N	N
49	20231024	091039	57	100.00	KOSDAQ		금융	N	N	N	N	N	3680	40	2	1.10	3031130	829	1.23	3660	3680	3640	4730	2550	3640	3656.37	0.44	149	3910	3775	3705	3570	3500	3742	3537	91	1090	500	2620	5	1	18135830	667	9.06	0.74	12	0.00	406.00	4976.00	5970	20230207	-38.36	3630	20230726	1.38	5970	-38.36	20230207	3630	1.38	20230726	5970	-38.36	20230207	3630	1.38	20230726	1.37	N	330730	500	90 억	79842	N	N	0	N	N
50	20231023	161024	57	100.00	KOSDAQ		금융	N	N	N	N	N	3640	-50	5	-1.36	249060485	67083	147.36	3640	3840	3635	4795	2585	3690	3712.74	0.43	1081	3823	3756	3703	3636	3583	3730	3610	91	1105	500	2650	5	1	18135830	660	8.97	0.73	12	0.37	406.00	4976.00	5970	20230207	-39.03	3630	20230726	0.28	5970	-39.03	20230207	3630	0.28	20230726	5970	-39.03	20230207	3630	0.28	20230726	1.38	N	330730	500	90 억	78761	N	N	0	N	N
51	20231023	151029	57	100.00	KOSDAQ		금융	N	N	N	N	N	3640	-50	5	-1.36	241410930	64982	142.75	3640	3840	3635	4795	2585	3690	3715.04	0.43	1135	3823	3756	3703	3636	3583	3730	3610	91	1105	500	2650	5	1	18135830	660	8.97	0.73	12	0.36	406.00	4976.00	5970	20230207	-39.03	3630	20230726	0.28	5970	-39.03	20230207	3630	0.28	20230726	5970	-39.03	20230207	3630	0.28	20230726	1.38	N	330730	500	90 억	78761	N	N	0	N	N
52	20231023	141028	57	100.00	KOSDAQ		금융	N	N	N	N	N	3645	-45	5	-1.22	224564340	60364	132.60	3640	3840	3635	4795	2585	3690	3720.17	0.43	2879	3823	3756	3703	3636	3583	3730	3610	91	1105	500	2650	5	1	18135830	661	8.98	0.73	12	0.33	406.00	4976.00	5970	20230207	-38.94	3630	20230726	0.41	5970	-38.94	20230207	3630	0.41	20230726	5970	-38.94	20230207	3630	0.41	20230726	1.38	N	330730	500	90 억	78761	N	N	0	N	N
53	20231023	131034	57	100.00	KOSDAQ		금융	N	N	N	N	N	3660	-30	5	-0.81	196490665	52662	115.68	3640	3840	3640	4795	2585	3690	3731.17	0.43	700	3823	3756	3703	3636	3583	3730	3610	91	1105	500	2650	5	1	18135830	664	9.01	0.74	12	0.29	406.00	4976.00	5970	20230207	-38.69	3630	20230726	0.83	5970	-38.69	20230207	3630	0.83	20230726	5970	-38.69	20230207	3630	0.83	20230726	1.38	N	330730	500	90 억	78761	N	N	0	N	N
54	20231023	121024	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	30	2	0.81	144555820	38519	84.62	3640	3840	3640	4795	2585	3690	3752.84	0.43	-2096	3823	3756	3703	3636	3583	3730	3610	91	1105	500	2650	5	1	18135830	675	9.16	0.75	12	0.21	406.00	4976.00	5970	20230207	-37.69	3630	20230726	2.48	5970	-37.69	20230207	3630	2.48	20230726	5970	-37.69	20230207	3630	2.48	20230726	1.38	N	330730	500	90 억	78761	N	N	0	N	N
55	20231023	111021	57	100.00	KOSDAQ		금융	N	N	N	N	N	3705	15	2	0.41	100264490	26705	58.66	3640	3840	3640	4795	2585	3690	3754.52	0.43	-580	3823	3756	3703	3636	3583	3730	3610	91	1105	500	2650	5	1	18135830	672	9.13	0.74	12	0.15	406.00	4976.00	5970	20230207	-37.94	3630	20230726	2.07	5970	-37.94	20230207	3630	2.07	20230726	5970	-37.94	20230207	3630	2.07	20230726	1.38	N	330730	500	90 억	78761	N	N	0	N	N
56	20231023	101014	57	100.00	KOSDAQ		금융	N	N	N	N	N	3690	0	3	0.00	96786675	25764	56.60	3640	3840	3640	4795	2585	3690	3756.66	0.43	-1262	3823	3756	3703	3636	3583	3730	3610	91	1105	500	2650	5	1	18135830	669	9.09	0.74	12	0.14	406.00	4976.00	5970	20230207	-38.19	3630	20230726	1.65	5970	-38.19	20230207	3630	1.65	20230726	5970	-38.19	20230207	3630	1.65	20230726	1.38	N	330730	500	90 억	78761	N	N	0	N	N
57	20231023	091035	57	100.00	KOSDAQ		금융	N	N	N	N	N	3690	0	3	0.00	2551690	701	1.54	3640	3690	3640	4795	2585	3690	3640.07	0.43	0	3823	3756	3703	3636	3583	3730	3610	91	1105	500	2650	5	1	18135830	669	9.09	0.74	12	0.00	406.00	4976.00	5970	20230207	-38.19	3630	20230726	1.65	5970	-38.19	20230207	3630	1.65	20230726	5970	-38.19	20230207	3630	1.65	20230726	1.38	N	330730	500	90 억	78761	N	N	0	N	N
58	20231020	161018	57	100.00	KOSDAQ		금융	N	N	N	N	N	3690	-40	5	-1.07	167656440	45519	101.08	3710	3770	3650	4845	2615	3730	3683.21	0.46	-4634	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18135830	669	9.09	0.74	12	0.25	406.00	4976.00	5970	20230207	-38.19	3630	20230726	1.65	5970	-38.19	20230207	3630	1.65	20230726	5970	-38.19	20230207	3630	1.65	20230726	1.36	N	330730	500	90 억	83392	N	N	600	N	N
59	20231020	151017	57	100.00	KOSDAQ		금융	N	N	N	N	N	3695	-35	5	-0.94	161134075	43750	97.15	3710	3770	3650	4845	2615	3730	3683.05	0.46	-4645	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18135830	670	9.10	0.74	12	0.24	406.00	4976.00	5970	20230207	-38.11	3630	20230726	1.79	5970	-38.11	20230207	3630	1.79	20230726	5970	-38.11	20230207	3630	1.79	20230726	1.36	N	330730	500	90 억	83392	N	N	600	N	N
60	20231020	141029	57	100.00	KOSDAQ		금융	N	N	N	N	N	3715	-15	5	-0.40	143412595	38952	86.50	3710	3770	3650	4845	2615	3730	3681.77	0.46	-4676	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18135830	674	9.15	0.75	12	0.21	406.00	4976.00	5970	20230207	-37.77	3630	20230726	2.34	5970	-37.77	20230207	3630	2.34	20230726	5970	-37.77	20230207	3630	2.34	20230726	1.36	N	330730	500	90 억	83392	N	N	600	N	N
61	20231020	131001	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	-10	5	-0.27	132981985	36140	80.25	3710	3770	3650	4845	2615	3730	3679.62	0.46	-5926	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18135830	675	9.16	0.75	12	0.20	406.00	4976.00	5970	20230207	-37.69	3630	20230726	2.48	5970	-37.69	20230207	3630	2.48	20230726	5970	-37.69	20230207	3630	2.48	20230726	1.36	N	330730	500	90 억	83392	N	N	600	N	N
62	20231020	121011	57	100.00	KOSDAQ		금융	N	N	N	N	N	3705	-25	5	-0.67	123965185	33705	74.85	3710	3770	3650	4845	2615	3730	3677.93	0.46	-5883	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18135830	672	9.13	0.74	12	0.19	406.00	4976.00	5970	20230207	-37.94	3630	20230726	2.07	5970	-37.94	20230207	3630	2.07	20230726	5970	-37.94	20230207	3630	2.07	20230726	1.36	N	330730	500	90 억	83392	N	N	600	N	N
63	20231020	111022	57	100.00	KOSDAQ		금융	N	N	N	N	N	3705	-25	5	-0.67	110948465	30159	66.97	3710	3770	3650	4845	2615	3730	3678.77	0.46	-6693	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18135830	672	9.13	0.74	12	0.17	406.00	4976.00	5970	20230207	-37.94	3630	20230726	2.07	5970	-37.94	20230207	3630	2.07	20230726	5970	-37.94	20230207	3630	2.07	20230726	1.36	N	330730	500	90 억	83392	N	N	600	N	N
64	20231020	101013	57	100.00	KOSDAQ		금융	N	N	N	N	N	3690	-40	5	-1.07	72465360	19657	43.65	3710	3770	3670	4845	2615	3730	3686.47	0.46	-7124	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18135830	669	9.09	0.74	12	0.11	406.00	4976.00	5970	20230207	-38.19	3630	20230726	1.65	5970	-38.19	20230207	3630	1.65	20230726	5970	-38.19	20230207	3630	1.65	20230726	1.36	N	330730	500	90 억	83392	N	N	600	N	N
65	20231020	091011	57	100.00	KOSDAQ		금융	N	N	N	N	N	3710	-20	5	-0.54	2509495	675	1.50	3710	3770	3710	4845	2615	3730	3717.59	0.46	-63	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18135830	673	9.14	0.75	12	0.00	406.00	4976.00	5970	20230207	-37.86	3630	20230726	2.20	5970	-37.86	20230207	3630	2.20	20230726	5970	-37.86	20230207	3630	2.20	20230726	1.36	N	330730	500	90 억	83392	N	N	600	N	N
66	20231019	161010	57	100.00	KOSDAQ		금융	N	N	N	N	N	3730	-50	5	-1.32	167323645	44983	251.30	3770	3785	3690	4910	2650	3780	3719.71	0.51	-8949	3846	3812	3766	3732	3686	3830	3750	91	1130	500	2720	5	1	18135830	676	9.19	0.75	12	0.25	406.00	4976.00	5970	20230207	-37.52	3630	20230726	2.75	5970	-37.52	20230207	3630	2.75	20230726	5970	-37.52	20230207	3630	2.75	20230726	1.39	N	330730	500	90 억	93328	N	N	600	N	N
67	20231019	150958	57	100.00	KOSDAQ		금융	N	N	N	N	N	3710	-70	5	-1.85	139223000	37417	209.03	3770	3785	3690	4910	2650	3780	3720.85	0.51	-6922	3846	3812	3766	3732	3686	3830	3750	91	1130	500	2720	5	1	18135830	673	9.14	0.75	12	0.21	406.00	4976.00	5970	20230207	-37.86	3630	20230726	2.20	5970	-37.86	20230207	3630	2.20	20230726	5970	-37.86	20230207	3630	2.20	20230726	1.39	N	330730	500	90 억	93328	N	N	0	N	N
68	20231019	141014	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	-60	5	-1.59	133705685	35931	200.73	3770	3785	3690	4910	2650	3780	3721.18	0.51	-6274	3846	3812	3766	3732	3686	3830	3750	91	1130	500	2720	5	1	18135830	675	9.16	0.75	12	0.20	406.00	4976.00	5970	20230207	-37.69	3630	20230726	2.48	5970	-37.69	20230207	3630	2.48	20230726	5970	-37.69	20230207	3630	2.48	20230726	1.39	N	330730	500	90 억	93328	N	N	0	N	N
69	20231019	131004	57	100.00	KOSDAQ		금융	N	N	N	N	N	3725	-55	5	-1.46	109230890	29328	163.84	3770	3785	3690	4910	2650	3780	3724.46	0.51	-6821	3846	3812	3766	3732	3686	3830	3750	91	1130	500	2720	5	1	18135830	676	9.17	0.75	12	0.16	406.00	4976.00	5970	20230207	-37.60	3630	20230726	2.62	5970	-37.60	20230207	3630	2.62	20230726	5970	-37.60	20230207	3630	2.62	20230726	1.39	N	330730	500	90 억	93328	N	N	0	N	N
70	20231019	121010	57	100.00	KOSDAQ		금융	N	N	N	N	N	3735	-45	5	-1.19	71504845	19160	107.04	3770	3785	3690	4910	2650	3780	3731.99	0.51	-7656	3846	3812	3766	3732	3686	3830	3750	91	1130	500	2720	5	1	18135830	677	9.20	0.75	12	0.11	406.00	4976.00	5970	20230207	-37.44	3630	20230726	2.89	5970	-37.44	20230207	3630	2.89	20230726	5970	-37.44	20230207	3630	2.89	20230726	1.39	N	330730	500	90 억	93328	N	N	0	N	N
71	20231019	111004	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	-20	5	-0.53	42964240	11516	64.34	3770	3785	3690	4910	2650	3780	3730.83	0.51	-6198	3846	3812	3766	3732	3686	3830	3750	91	1130	500	2720	5	1	18135830	682	9.26	0.76	12	0.06	406.00	4976.00	5970	20230207	-37.02	3630	20230726	3.58	5970	-37.02	20230207	3630	3.58	20230726	5970	-37.02	20230207	3630	3.58	20230726	1.39	N	330730	500	90 억	93328	N	N	0	N	N
72	20231019	100959	57	100.00	KOSDAQ		금융	N	N	N	N	N	3745	-35	5	-0.93	32688460	8787	49.09	3770	3770	3690	4910	2650	3780	3720.09	0.51	-5175	3846	3812	3766	3732	3686	3830	3750	91	1130	500	2720	5	1	18135830	679	9.22	0.75	12	0.05	406.00	4976.00	5970	20230207	-37.27	3630	20230726	3.17	5970	-37.27	20230207	3630	3.17	20230726	5970	-37.27	20230207	3630	3.17	20230726	1.39	N	330730	500	90 억	93328	N	N	0	N	N
73	20231019	091008	57	100.00	KOSDAQ		금융	N	N	N	N	N	3725	-55	5	-1.46	16411280	4407	24.62	3770	3770	3705	4910	2650	3780	3723.91	0.51	-2905	3846	3812	3766	3732	3686	3830	3750	91	1130	500	2720	5	1	18135830	676	9.17	0.75	12	0.02	406.00	4976.00	5970	20230207	-37.60	3630	20230726	2.62	5970	-37.60	20230207	3630	2.62	20230726	5970	-37.60	20230207	3630	2.62	20230726	1.39	N	330730	500	90 억	93328	N	N	0	N	N
74	20231018	161012	57	100.00	KOSDAQ		금융	N	N	N	N	N	3780	20	2	0.53	67221170	17900	32.31	3720	3800	3720	4885	2635	3760	3755.37	0.51	1143	3866	3812	3771	3717	3676	3792	3697	91	1125	500	2700	5	1	18135830	686	9.31	0.76	12	0.10	406.00	4976.00	5970	20230207	-36.68	3630	20230726	4.13	5970	-36.68	20230207	3630	4.13	20230726	5970	-36.68	20230207	3630	4.13	20230726	1.37	N	330730	500	90 억	92185	N	N	0	N	N
75	20231018	151003	57	100.00	KOSDAQ		금융	N	N	N	N	N	3780	20	2	0.53	63795395	16992	30.67	3720	3800	3720	4885	2635	3760	3754.44	0.51	1165	3866	3812	3771	3717	3676	3792	3697	91	1125	500	2700	5	1	18135830	686	9.31	0.76	12	0.09	406.00	4976.00	5970	20230207	-36.68	3630	20230726	4.13	5970	-36.68	20230207	3630	4.13	20230726	5970	-36.68	20230207	3630	4.13	20230726	1.37	N	330730	500	90 억	92185	N	N	0	N	N
76	20231018	140949	57	100.00	KOSDAQ		금융	N	N	N	N	N	3785	25	2	0.66	43277230	11540	20.83	3720	3800	3720	4885	2635	3760	3750.19	0.51	1162	3866	3812	3771	3717	3676	3792	3697	91	1125	500	2700	5	1	18135830	686	9.32	0.76	12	0.06	406.00	4976.00	5970	20230207	-36.60	3630	20230726	4.27	5970	-36.60	20230207	3630	4.27	20230726	5970	-36.60	20230207	3630	4.27	20230726	1.37	N	330730	500	90 억	92185	N	N	0	N	N
77	20231018	130946	57	100.00	KOSDAQ		금융	N	N	N	N	N	3745	-15	5	-0.40	40489415	10802	19.50	3720	3800	3720	4885	2635	3760	3748.33	0.51	1419	3866	3812	3771	3717	3676	3792	3697	91	1125	500	2700	5	1	18135830	679	9.22	0.75	12	0.06	406.00	4976.00	5970	20230207	-37.27	3630	20230726	3.17	5970	-37.27	20230207	3630	3.17	20230726	5970	-37.27	20230207	3630	3.17	20230726	1.37	N	330730	500	90 억	92185	N	N	0	N	N
78	20231018	121004	57	100.00	KOSDAQ		금융	N	N	N	N	N	3780	20	2	0.53	36833550	9827	17.74	3720	3800	3720	4885	2635	3760	3748.20	0.51	1443	3866	3812	3771	3717	3676	3792	3697	91	1125	500	2700	5	1	18135830	686	9.31	0.76	12	0.05	406.00	4976.00	5970	20230207	-36.68	3630	20230726	4.13	5970	-36.68	20230207	3630	4.13	20230726	5970	-36.68	20230207	3630	4.13	20230726	1.37	N	330730	500	90 억	92185	N	N	0	N	N
79	20231018	110956	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	-20	5	-0.53	21792110	5814	10.49	3720	3800	3720	4885	2635	3760	3748.21	0.51	574	3866	3812	3771	3717	3676	3792	3697	91	1125	500	2700	5	1	18135830	678	9.21	0.75	12	0.03	406.00	4976.00	5970	20230207	-37.35	3630	20230726	3.03	5970	-37.35	20230207	3630	3.03	20230726	5970	-37.35	20230207	3630	3.03	20230726	1.37	N	330730	500	90 억	92185	N	N	0	N	N
80	20231018	101008	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-10	5	-0.27	16085295	4290	7.74	3720	3800	3720	4885	2635	3760	3749.49	0.51	465	3866	3812	3771	3717	3676	3792	3697	91	1125	500	2700	5	1	18135830	680	9.24	0.75	12	0.02	406.00	4976.00	5970	20230207	-37.19	3630	20230726	3.31	5970	-37.19	20230207	3630	3.31	20230726	5970	-37.19	20230207	3630	3.31	20230726	1.37	N	330730	500	90 억	92185	N	N	0	N	N
81	20231018	090951	57	100.00	KOSDAQ		금융	N	N	N	N	N	3780	20	2	0.53	10506100	2811	5.07	3720	3780	3720	4885	2635	3760	3737.50	0.51	192	3866	3812	3771	3717	3676	3792	3697	91	1125	500	2700	5	1	18135830	686	9.31	0.76	12	0.02	406.00	4976.00	5970	20230207	-36.68	3630	20230726	4.13	5970	-36.68	20230207	3630	4.13	20230726	5970	-36.68	20230207	3630	4.13	20230726	1.37	N	330730	500	90 억	92185	N	N	0	N	N
82	20231017	160953	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	-5	5	-0.13	206564085	54928	154.14	3795	3825	3730	4890	2640	3765	3760.64	0.38	21981	3838	3801	3758	3721	3678	3780	3700	91	1125	500	2710	5	1	18135830	682	9.26	0.76	12	0.30	406.00	4976.00	5970	20230207	-37.02	3630	20230726	3.58	5970	-37.02	20230207	3630	3.58	20230726	5970	-37.02	20230207	3630	3.58	20230726	1.34	N	330730	500	90 억	69505	N	N	0	N	N
83	20231017	151003	57	100.00	KOSDAQ		금융	N	N	N	N	N	3790	25	2	0.66	197343280	52476	147.26	3795	3825	3730	4890	2640	3765	3760.64	0.38	24102	3838	3801	3758	3721	3678	3780	3700	91	1125	500	2710	5	1	18135830	687	9.33	0.76	12	0.29	406.00	4976.00	5970	20230207	-36.52	3630	20230726	4.41	5970	-36.52	20230207	3630	4.41	20230726	5970	-36.52	20230207	3630	4.41	20230726	1.34	N	330730	500	90 억	69505	N	N	0	N	N
84	20231017	141004	57	100.00	KOSDAQ		금융	N	N	N	N	N	3780	15	2	0.40	192115640	51094	143.38	3795	3825	3730	4890	2640	3765	3760.04	0.38	24399	3838	3801	3758	3721	3678	3780	3700	91	1125	500	2710	5	1	18135830	686	9.31	0.76	12	0.28	406.00	4976.00	5970	20230207	-36.68	3630	20230726	4.13	5970	-36.68	20230207	3630	4.13	20230726	5970	-36.68	20230207	3630	4.13	20230726	1.34	N	330730	500	90 억	69505	N	N	0	N	N
85	20231017	130955	57	100.00	KOSDAQ		금융	N	N	N	N	N	3800	35	2	0.93	68429475	18078	50.73	3795	3825	3775	4890	2640	3765	3785.23	0.38	6219	3838	3801	3758	3721	3678	3780	3700	91	1125	500	2710	5	1	18135830	689	9.36	0.76	12	0.10	406.00	4976.00	5970	20230207	-36.35	3630	20230726	4.68	5970	-36.35	20230207	3630	4.68	20230726	5970	-36.35	20230207	3630	4.68	20230726	1.34	N	330730	500	90 억	69505	N	N	0	N	N
86	20231017	121000	57	100.00	KOSDAQ		금융	N	N	N	N	N	3775	10	2	0.27	67776440	17906	50.25	3795	3825	3775	4890	2640	3765	3785.12	0.38	6229	3838	3801	3758	3721	3678	3780	3700	91	1125	500	2710	5	1	18135830	685	9.30	0.76	12	0.10	406.00	4976.00	5970	20230207	-36.77	3630	20230726	3.99	5970	-36.77	20230207	3630	3.99	20230726	5970	-36.77	20230207	3630	3.99	20230726	1.34	N	330730	500	90 억	69505	N	N	0	N	N
87	20231017	110950	57	100.00	KOSDAQ		금융	N	N	N	N	N	3800	35	2	0.93	63979590	16902	47.43	3795	3825	3775	4890	2640	3765	3785.33	0.38	6022	3838	3801	3758	3721	3678	3780	3700	91	1125	500	2710	5	1	18135830	689	9.36	0.76	12	0.09	406.00	4976.00	5970	20230207	-36.35	3630	20230726	4.68	5970	-36.35	20230207	3630	4.68	20230726	5970	-36.35	20230207	3630	4.68	20230726	1.34	N	330730	500	90 억	69505	N	N	0	N	N
88	20231017	100942	57	100.00	KOSDAQ		금융	N	N	N	N	N	3780	15	2	0.40	46849635	12377	34.73	3795	3825	3780	4890	2640	3765	3785.22	0.38	5095	3838	3801	3758	3721	3678	3780	3700	91	1125	500	2710	5	1	18135830	686	9.31	0.76	12	0.07	406.00	4976.00	5970	20230207	-36.68	3630	20230726	4.13	5970	-36.68	20230207	3630	4.13	20230726	5970	-36.68	20230207	3630	4.13	20230726	1.34	N	330730	500	90 억	69505	N	N	0	N	N
89	20231017	090954	57	100.00	KOSDAQ		금융	N	N	N	N	N	3800	35	2	0.93	2014880	532	1.49	3795	3800	3780	4890	2640	3765	3787.37	0.38	-52	3838	3801	3758	3721	3678	3780	3700	91	1125	500	2710	5	1	18135830	689	9.36	0.76	12	0.00	406.00	4976.00	5970	20230207	-36.35	3630	20230726	4.68	5970	-36.35	20230207	3630	4.68	20230726	5970	-36.35	20230207	3630	4.68	20230726	1.34	N	330730	500	90 억	69505	N	N	0	N	N
90	20231016	160951	57	100.00	KOSDAQ		금융	N	N	N	N	N	3765	5	2	0.13	133192355	35536	115.92	3770	3795	3715	4885	2635	3760	3748.10	0.41	-4988	3850	3805	3775	3730	3700	3790	3715	91	1125	500	2700	5	1	18135830	683	9.27	0.76	12	0.20	406.00	4976.00	5970	20230207	-36.93	3630	20230726	3.72	5970	-36.93	20230207	3630	3.72	20230726	5970	-36.93	20230207	3630	3.72	20230726	1.37	N	330730	500	90 억	74494	N	N	0	N	N
91	20231016	150951	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	-20	5	-0.53	129766865	34626	112.95	3770	3795	3715	4885	2635	3760	3747.67	0.41	-4987	3850	3805	3775	3730	3700	3790	3715	91	1125	500	2700	5	1	18135830	678	9.21	0.75	12	0.19	406.00	4976.00	5970	20230207	-37.35	3630	20230726	3.03	5970	-37.35	20230207	3630	3.03	20230726	5970	-37.35	20230207	3630	3.03	20230726	1.37	N	330730	500	90 억	74494	N	N	0	N	N
92	20231016	140952	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-10	5	-0.27	118672815	31666	103.29	3770	3795	3715	4885	2635	3760	3747.64	0.41	-4937	3850	3805	3775	3730	3700	3790	3715	91	1125	500	2700	5	1	18135830	680	9.24	0.75	12	0.17	406.00	4976.00	5970	20230207	-37.19	3630	20230726	3.31	5970	-37.19	20230207	3630	3.31	20230726	5970	-37.19	20230207	3630	3.31	20230726	1.37	N	330730	500	90 억	74494	N	N	0	N	N
93	20231016	130946	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	-20	5	-0.53	106736685	28475	92.89	3770	3795	3715	4885	2635	3760	3748.43	0.41	-4612	3850	3805	3775	3730	3700	3790	3715	91	1125	500	2700	5	1	18135830	678	9.21	0.75	12	0.16	406.00	4976.00	5970	20230207	-37.35	3630	20230726	3.03	5970	-37.35	20230207	3630	3.03	20230726	5970	-37.35	20230207	3630	3.03	20230726	1.37	N	330730	500	90 억	74494	N	N	0	N	N
94	20231016	120947	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	-20	5	-0.53	86273170	22983	74.97	3770	3795	3725	4885	2635	3760	3753.78	0.41	-2494	3850	3805	3775	3730	3700	3790	3715	91	1125	500	2700	5	1	18135830	678	9.21	0.75	12	0.13	406.00	4976.00	5970	20230207	-37.35	3630	20230726	3.03	5970	-37.35	20230207	3630	3.03	20230726	5970	-37.35	20230207	3630	3.03	20230726	1.37	N	330730	500	90 억	74494	N	N	0	N	N
95	20231016	110940	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	0	3	0.00	69981260	18633	60.78	3770	3795	3725	4885	2635	3760	3755.77	0.41	-2510	3850	3805	3775	3730	3700	3790	3715	91	1125	500	2700	5	1	18135830	682	9.26	0.76	12	0.10	406.00	4976.00	5970	20230207	-37.02	3630	20230726	3.58	5970	-37.02	20230207	3630	3.58	20230726	5970	-37.02	20230207	3630	3.58	20230726	1.37	N	330730	500	90 억	74494	N	N	0	N	N
96	20231016	100935	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	0	3	0.00	68553600	18253	59.54	3770	3795	3725	4885	2635	3760	3755.74	0.41	-2372	3850	3805	3775	3730	3700	3790	3715	91	1125	500	2700	5	1	18135830	682	9.26	0.76	12	0.10	406.00	4976.00	5970	20230207	-37.02	3630	20230726	3.58	5970	-37.02	20230207	3630	3.58	20230726	5970	-37.02	20230207	3630	3.58	20230726	1.37	N	330730	500	90 억	74494	N	N	0	N	N
97	20231016	090937	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-10	5	-0.27	15319105	4087	13.33	3770	3770	3725	4885	2635	3760	3748.25	0.41	-2800	3850	3805	3775	3730	3700	3790	3715	91	1125	500	2700	5	1	18135830	680	9.24	0.75	12	0.02	406.00	4976.00	5970	20230207	-37.19	3630	20230726	3.31	5970	-37.19	20230207	3630	3.31	20230726	5970	-37.19	20230207	3630	3.31	20230726	1.37	N	330730	500	90 억	74494	N	N	0	N	N
98	20231012	161008	57	100.00	KOSDAQ		금융	N	N	N	N	N	3800	40	2	1.06	153220885	40617	133.63	3760	3840	3735	4885	2635	3760	3772.25	0.37	5085	3826	3792	3746	3712	3666	3810	3730	91	1125	500	2700	5	1	18135830	689	9.36	0.76	12	0.22	406.00	4976.00	5970	20230207	-36.35	3630	20230726	4.68	5970	-36.35	20230207	3630	4.68	20230726	5970	-36.35	20230207	3630	4.68	20230726	1.38	N	330730	500	90 억	67301	N	N	0	N	N
99	20231012	150944	57	100.00	KOSDAQ		금융	N	N	N	N	N	3790	30	2	0.80	112020345	29778	97.97	3760	3800	3735	4885	2635	3760	3761.85	0.37	5793	3826	3792	3746	3712	3666	3810	3730	91	1125	500	2700	5	1	18135830	687	9.33	0.76	12	0.16	406.00	4976.00	5970	20230207	-36.52	3630	20230726	4.41	5970	-36.52	20230207	3630	4.41	20230726	5970	-36.52	20230207	3630	4.41	20230726	1.38	N	330730	500	90 억	67301	N	N	0	N	N
100	20231012	140946	57	100.00	KOSDAQ		금융	N	N	N	N	N	3780	20	2	0.53	101263570	26935	88.62	3760	3800	3735	4885	2635	3760	3759.55	0.37	4829	3826	3792	3746	3712	3666	3810	3730	91	1125	500	2700	5	1	18135830	686	9.31	0.76	12	0.15	406.00	4976.00	5970	20230207	-36.68	3630	20230726	4.13	5970	-36.68	20230207	3630	4.13	20230726	5970	-36.68	20230207	3630	4.13	20230726	1.38	N	330730	500	90 억	67301	N	N	0	N	N
101	20231012	130946	57	100.00	KOSDAQ		금융	N	N	N	N	N	3790	30	2	0.80	77516335	20657	67.96	3760	3800	3735	4885	2635	3760	3752.55	0.37	2906	3826	3792	3746	3712	3666	3810	3730	91	1125	500	2700	5	1	18135830	687	9.33	0.76	12	0.11	406.00	4976.00	5970	20230207	-36.52	3630	20230726	4.41	5970	-36.52	20230207	3630	4.41	20230726	5970	-36.52	20230207	3630	4.41	20230726	1.38	N	330730	500	90 억	67301	N	N	0	N	N
102	20231012	120956	57	100.00	KOSDAQ		금융	N	N	N	N	N	3765	5	2	0.13	69227365	18460	60.73	3760	3770	3735	4885	2635	3760	3750.13	0.37	2550	3826	3792	3746	3712	3666	3810	3730	91	1125	500	2700	5	1	18135830	683	9.27	0.76	12	0.10	406.00	4976.00	5970	20230207	-36.93	3630	20230726	3.72	5970	-36.93	20230207	3630	3.72	20230726	5970	-36.93	20230207	3630	3.72	20230726	1.38	N	330730	500	90 억	67301	N	N	0	N	N
103	20231012	110956	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	-5	5	-0.13	65436195	17451	57.41	3760	3770	3735	4885	2635	3760	3749.71	0.37	2493	3826	3792	3746	3712	3666	3810	3730	91	1125	500	2700	5	1	18135830	681	9.25	0.75	12	0.10	406.00	4976.00	5970	20230207	-37.10	3630	20230726	3.44	5970	-37.10	20230207	3630	3.44	20230726	5970	-37.10	20230207	3630	3.44	20230726	1.38	N	330730	500	90 억	67301	N	N	0	N	N
104	20231012	100947	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	-20	5	-0.53	52850895	14093	46.37	3760	3770	3735	4885	2635	3760	3750.15	0.37	618	3826	3792	3746	3712	3666	3810	3730	91	1125	500	2700	5	1	18135830	678	9.21	0.75	12	0.08	406.00	4976.00	5970	20230207	-37.35	3630	20230726	3.03	5970	-37.35	20230207	3630	3.03	20230726	5970	-37.35	20230207	3630	3.03	20230726	1.38	N	330730	500	90 억	67301	N	N	0	N	N
105	20231012	090955	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	10	2	0.27	14696775	3908	12.86	3760	3770	3760	4885	2635	3760	3760.69	0.37	432	3826	3792	3746	3712	3666	3810	3730	91	1125	500	2700	5	1	18135830	684	9.29	0.76	12	0.02	406.00	4976.00	5970	20230207	-36.85	3630	20230726	3.86	5970	-36.85	20230207	3630	3.86	20230726	5970	-36.85	20230207	3630	3.86	20230726	1.38	N	330730	500	90 억	67301	N	N	0	N	N
106	20231011	160943	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	55	2	1.48	112224325	30036	29.05	3700	3780	3700	4815	2595	3705	3736.23	0.33	7727	3861	3782	3721	3642	3581	3752	3612	91	1110	500	2660	5	1	18135830	682	9.26	0.76	12	0.17	406.00	4976.00	5970	20230207	-37.02	3630	20230726	3.58	5970	-37.02	20230207	3630	3.58	20230726	5970	-37.02	20230207	3630	3.58	20230726	1.37	N	330730	500	90 억	59574	N	N	0	N	N
107	20231011	150949	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	35	2	0.94	100013260	26782	25.90	3700	3780	3700	4815	2595	3705	3734.36	0.33	7267	3861	3782	3721	3642	3581	3752	3612	91	1110	500	2660	5	1	18135830	678	9.21	0.75	12	0.15	406.00	4976.00	5970	20230207	-37.35	3630	20230726	3.03	5970	-37.35	20230207	3630	3.03	20230726	5970	-37.35	20230207	3630	3.03	20230726	1.37	N	330730	500	90 억	59574	N	N	0	N	N
108	20231011	140952	57	100.00	KOSDAQ		금융	N	N	N	N	N	3730	25	2	0.67	86691210	23223	22.46	3700	3780	3700	4815	2595	3705	3733.00	0.33	5234	3861	3782	3721	3642	3581	3752	3612	91	1110	500	2660	5	1	18135830	676	9.19	0.75	12	0.13	406.00	4976.00	5970	20230207	-37.52	3630	20230726	2.75	5970	-37.52	20230207	3630	2.75	20230726	5970	-37.52	20230207	3630	2.75	20230726	1.37	N	330730	500	90 억	59574	N	N	0	N	N
109	20231011	130939	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	45	2	1.21	68796430	18445	17.84	3700	3780	3700	4815	2595	3705	3729.83	0.33	5037	3861	3782	3721	3642	3581	3752	3612	91	1110	500	2660	5	1	18135830	680	9.24	0.75	12	0.10	406.00	4976.00	5970	20230207	-37.19	3630	20230726	3.31	5970	-37.19	20230207	3630	3.31	20230726	5970	-37.19	20230207	3630	3.31	20230726	1.37	N	330730	500	90 억	59574	N	N	0	N	N
110	20231011	120958	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	50	2	1.35	59648815	16011	15.48	3700	3765	3700	4815	2595	3705	3725.51	0.33	4011	3861	3782	3721	3642	3581	3752	3612	91	1110	500	2660	5	1	18135830	681	9.25	0.75	12	0.09	406.00	4976.00	5970	20230207	-37.10	3630	20230726	3.44	5970	-37.10	20230207	3630	3.44	20230726	5970	-37.10	20230207	3630	3.44	20230726	1.37	N	330730	500	90 억	59574	N	N	0	N	N
111	20231011	110953	57	100.00	KOSDAQ		금융	N	N	N	N	N	3725	20	2	0.54	51032590	13712	13.26	3700	3765	3700	4815	2595	3705	3721.76	0.33	2477	3861	3782	3721	3642	3581	3752	3612	91	1110	500	2660	5	1	18135830	676	9.17	0.75	12	0.08	406.00	4976.00	5970	20230207	-37.60	3630	20230726	2.62	5970	-37.60	20230207	3630	2.62	20230726	5970	-37.60	20230207	3630	2.62	20230726	1.37	N	330730	500	90 억	59574	N	N	0	N	N
112	20231011	100946	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	45	2	1.21	42853375	11519	11.14	3700	3765	3700	4815	2595	3705	3720.25	0.33	1812	3861	3782	3721	3642	3581	3752	3612	91	1110	500	2660	5	1	18135830	680	9.24	0.75	12	0.06	406.00	4976.00	5970	20230207	-37.19	3630	20230726	3.31	5970	-37.19	20230207	3630	3.31	20230726	5970	-37.19	20230207	3630	3.31	20230726	1.37	N	330730	500	90 억	59574	N	N	0	N	N
113	20231011	090949	57	100.00	KOSDAQ		금융	N	N	N	N	N	3735	30	2	0.81	25826215	6967	6.74	3700	3735	3700	4815	2595	3705	3706.94	0.33	1358	3861	3782	3721	3642	3581	3752	3612	91	1110	500	2660	5	1	18135830	677	9.20	0.75	12	0.04	406.00	4976.00	5970	20230207	-37.44	3630	20230726	2.89	5970	-37.44	20230207	3630	2.89	20230726	5970	-37.44	20230207	3630	2.89	20230726	1.37	N	330730	500	90 억	59574	N	N	0	N	N
114	20231010	161553	57	100.00	KOSDAQ		금융	N	N	N	N	N	3705	-65	5	-1.72	371092970	99827	102.70	3740	3800	3660	4900	2640	3770	3717.38	0.38	-9338	3873	3821	3763	3711	3653	3847	3737	91	1130	500	2710	5	1	18135830	672	9.13	0.74	12	0.55	406.00	4976.00	5970	20230207	-37.94	3630	20230726	2.07	5970	-37.94	20230207	3630	2.07	20230726	5970	-37.94	20230207	3630	2.07	20230726	1.21	N	330730	500	90 억	68882	N	N	0	N	N
115	20231010	150935	57	100.00	KOSDAQ		금융	N	N	N	N	N	3670	-100	5	-2.65	350618075	94269	96.98	3740	3800	3660	4900	2640	3770	3719.34	0.38	-8417	3873	3821	3763	3711	3653	3847	3737	91	1130	500	2710	5	1	18135830	666	9.04	0.74	12	0.52	406.00	4976.00	5970	20230207	-38.53	3630	20230726	1.10	5970	-38.53	20230207	3630	1.10	20230726	5970	-38.53	20230207	3630	1.10	20230726	1.21	N	330730	500	90 억	68882	N	N	0	N	N
116	20231010	140942	57	100.00	KOSDAQ		금융	N	N	N	N	N	3705	-65	5	-1.72	252691905	67650	69.60	3740	3800	3705	4900	2640	3770	3735.28	0.38	1250	3873	3821	3763	3711	3653	3847	3737	91	1130	500	2710	5	1	18135830	672	9.13	0.74	12	0.37	406.00	4976.00	5970	20230207	-37.94	3630	20230726	2.07	5970	-37.94	20230207	3630	2.07	20230726	5970	-37.94	20230207	3630	2.07	20230726	1.21	N	330730	500	90 억	68882	N	N	0	N	N
117	20231010	130935	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	-50	5	-1.33	209826735	56100	57.71	3740	3800	3715	4900	2640	3770	3740.23	0.38	2606	3873	3821	3763	3711	3653	3847	3737	91	1130	500	2710	5	1	18135830	675	9.16	0.75	12	0.31	406.00	4976.00	5970	20230207	-37.69	3630	20230726	2.48	5970	-37.69	20230207	3630	2.48	20230726	5970	-37.69	20230207	3630	2.48	20230726	1.21	N	330730	500	90 억	68882	N	N	0	N	N
118	20231010	120932	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	0	3	0.00	154283695	41212	42.40	3740	3800	3715	4900	2640	3770	3743.66	0.38	3429	3873	3821	3763	3711	3653	3847	3737	91	1130	500	2710	5	1	18135830	684	9.29	0.76	12	0.23	406.00	4976.00	5970	20230207	-36.85	3630	20230726	3.86	5970	-36.85	20230207	3630	3.86	20230726	5970	-36.85	20230207	3630	3.86	20230726	1.21	N	330730	500	90 억	68882	N	N	0	N	N
119	20231010	110914	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-20	5	-0.53	137226465	36697	37.75	3740	3790	3715	4900	2640	3770	3739.45	0.38	2774	3873	3821	3763	3711	3653	3847	3737	91	1130	500	2710	5	1	18135830	680	9.24	0.75	12	0.20	406.00	4976.00	5970	20230207	-37.19	3630	20230726	3.31	5970	-37.19	20230207	3630	3.31	20230726	5970	-37.19	20230207	3630	3.31	20230726	1.21	N	330730	500	90 억	68882	N	N	0	N	N
120	20231010	100926	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	-15	5	-0.40	128987140	34500	35.49	3740	3790	3715	4900	2640	3770	3738.76	0.38	2492	3873	3821	3763	3711	3653	3847	3737	91	1130	500	2710	5	1	18135830	681	9.25	0.75	12	0.19	406.00	4976.00	5970	20230207	-37.10	3630	20230726	3.44	5970	-37.10	20230207	3630	3.44	20230726	5970	-37.10	20230207	3630	3.44	20230726	1.21	N	330730	500	90 억	68882	N	N	0	N	N
121	20231010	090919	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-20	5	-0.53	24823125	6625	6.82	3740	3755	3740	4900	2640	3770	3746.89	0.38	1535	3873	3821	3763	3711	3653	3847	3737	91	1130	500	2710	5	1	18135830	680	9.24	0.75	12	0.04	406.00	4976.00	5970	20230207	-37.19	3630	20230726	3.31	5970	-37.19	20230207	3630	3.31	20230726	5970	-37.19	20230207	3630	3.31	20230726	1.21	N	330730	500	90 억	68882	N	N	0	N	N
122	20231006	160928	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	5	2	0.13	355321320	94854	2.94	3715	3815	3705	4890	2640	3765	3745.85	0.32	9997	4688	4226	3938	3476	3188	4457	3707	91	1125	500	2710	5	1	18135830	684	9.29	0.76	12	0.52	406.00	4976.00	5970	20230207	-36.85	3630	20230726	3.86	5970	-36.85	20230207	3630	3.86	20230726	5970	-36.85	20230207	3630	3.86	20230726	1.21	N	330730	500	90 억	58915	N	N	0	N	N
123	20231006	150913	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	-5	5	-0.13	343383355	91676	2.84	3715	3815	3705	4890	2640	3765	3745.62	0.32	10805	4688	4226	3938	3476	3188	4457	3707	91	1125	500	2710	5	1	18135830	682	9.26	0.76	12	0.51	406.00	4976.00	5970	20230207	-37.02	3630	20230726	3.58	5970	-37.02	20230207	3630	3.58	20230726	5970	-37.02	20230207	3630	3.58	20230726	1.21	N	330730	500	90 억	58915	N	N	0	N	N
124	20231006	140916	57	100.00	KOSDAQ		금융	N	N	N	N	N	3785	20	2	0.53	302877575	80882	2.50	3715	3815	3705	4890	2640	3765	3744.68	0.32	8602	4688	4226	3938	3476	3188	4457	3707	91	1125	500	2710	5	1	18135830	686	9.32	0.76	12	0.45	406.00	4976.00	5970	20230207	-36.60	3630	20230726	4.27	5970	-36.60	20230207	3630	4.27	20230726	5970	-36.60	20230207	3630	4.27	20230726	1.21	N	330730	500	90 억	58915	N	N	0	N	N
125	20231006	130905	57	100.00	KOSDAQ		금융	N	N	N	N	N	3790	25	2	0.66	290784745	77682	2.41	3715	3815	3705	4890	2640	3765	3743.27	0.32	8808	4688	4226	3938	3476	3188	4457	3707	91	1125	500	2710	5	1	18135830	687	9.33	0.76	12	0.43	406.00	4976.00	5970	20230207	-36.52	3630	20230726	4.41	5970	-36.52	20230207	3630	4.41	20230726	5970	-36.52	20230207	3630	4.41	20230726	1.21	N	330730	500	90 억	58915	N	N	0	N	N
126	20231006	120904	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	5	2	0.13	274408760	73335	2.27	3715	3815	3705	4890	2640	3765	3741.85	0.32	8620	4688	4226	3938	3476	3188	4457	3707	91	1125	500	2710	5	1	18135830	684	9.29	0.76	12	0.40	406.00	4976.00	5970	20230207	-36.85	3630	20230726	3.86	5970	-36.85	20230207	3630	3.86	20230726	5970	-36.85	20230207	3630	3.86	20230726	1.21	N	330730	500	90 억	58915	N	N	0	N	N
127	20231006	110856	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	5	2	0.13	221789285	59315	1.84	3715	3815	3705	4890	2640	3765	3739.18	0.32	5441	4688	4226	3938	3476	3188	4457	3707	91	1125	500	2710	5	1	18135830	684	9.29	0.76	12	0.33	406.00	4976.00	5970	20230207	-36.85	3630	20230726	3.86	5970	-36.85	20230207	3630	3.86	20230726	5970	-36.85	20230207	3630	3.86	20230726	1.21	N	330730	500	90 억	58915	N	N	0	N	N
128	20231006	100903	57	100.00	KOSDAQ		금융	N	N	N	N	N	3795	30	2	0.80	191211525	51221	1.59	3715	3815	3705	4890	2640	3765	3733.07	0.32	5929	4688	4226	3938	3476	3188	4457	3707	91	1125	500	2710	5	1	18135830	688	9.35	0.76	12	0.28	406.00	4976.00	5970	20230207	-36.43	3630	20230726	4.55	5970	-36.43	20230207	3630	4.55	20230726	5970	-36.43	20230207	3630	4.55	20230726	1.21	N	330730	500	90 억	58915	N	N	0	N	N
129	20231006	090855	57	100.00	KOSDAQ		금융	N	N	N	N	N	3715	-50	5	-1.33	109788800	29522	0.91	3715	3790	3705	4890	2640	3765	3718.88	0.32	3506	4688	4226	3938	3476	3188	4457	3707	91	1125	500	2710	5	1	18135830	674	9.15	0.75	12	0.16	406.00	4976.00	5970	20230207	-37.77	3630	20230726	2.34	5970	-37.77	20230207	3630	2.34	20230726	5970	-37.77	20230207	3630	2.34	20230726	1.21	N	330730	500	90 억	58915	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History