KissMeData/404950/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

52 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	investmentCareful	shortOverheated
2	20231031	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	45	2	1.72	449875430	174701	85.72	2610	2695	2525	3390	1830	2610	2575.07	0.82	-559	2796	2702	2601	2507	2406	2750	2555	6	780	100	1820	5	1	5840000	155	295.00	1.42	12	2.99	9.00	1876.00	3575	20230922	-25.73	2425	20231024	9.48	3575	-25.73	20230922	2425	9.48	20231024	3575	-25.73	20230922	1975	34.43	20221104	0.20	N	404950	100	5 억	47894	N	N	N	N
3	20231031	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	40	2	1.53	435349160	169227	83.03	2610	2695	2525	3390	1830	2610	2572.58	0.82	-671	2796	2702	2601	2507	2406	2750	2555	6	780	100	1820	5	1	5840000	155	294.44	1.41	12	2.90	9.00	1876.00	3575	20230922	-25.87	2425	20231024	9.28	3575	-25.87	20230922	2425	9.28	20231024	3575	-25.87	20230922	1975	34.18	20221104	0.20	N	404950	100	5 억	47894	N	N	N	N
4	20231031	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	-70	5	-2.68	308812490	120960	59.35	2610	2695	2525	3390	1830	2610	2553.01	0.82	1318	2796	2702	2601	2507	2406	2750	2555	6	780	100	1820	5	1	5840000	148	282.22	1.35	12	2.07	9.00	1876.00	3575	20230922	-28.95	2425	20231024	4.74	3575	-28.95	20230922	2425	4.74	20231024	3575	-28.95	20230922	1975	28.61	20221104	0.20	N	404950	100	5 억	47894	N	N	N	N
5	20231031	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2560	-50	5	-1.92	275540130	107869	52.93	2610	2695	2525	3390	1830	2610	2554.40	0.82	2005	2796	2702	2601	2507	2406	2750	2555	6	780	100	1820	5	1	5840000	150	284.44	1.36	12	1.85	9.00	1876.00	3575	20230922	-28.39	2425	20231024	5.57	3575	-28.39	20230922	2425	5.57	20231024	3575	-28.39	20230922	1975	29.62	20221104	0.20	N	404950	100	5 억	47894	N	N	N	N
6	20231031	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	-80	5	-3.07	261217845	102234	50.16	2610	2695	2530	3390	1830	2610	2555.10	0.82	1733	2796	2702	2601	2507	2406	2750	2555	6	780	100	1820	5	1	5840000	148	281.11	1.35	12	1.75	9.00	1876.00	3575	20230922	-29.23	2425	20231024	4.33	3575	-29.23	20230922	2425	4.33	20231024	3575	-29.23	20230922	1975	28.10	20221104	0.20	N	404950	100	5 억	47894	N	N	N	N
7	20231031	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2555	-55	5	-2.11	229563135	89789	44.06	2610	2695	2530	3390	1830	2610	2556.70	0.82	2034	2796	2702	2601	2507	2406	2750	2555	6	780	100	1820	5	1	5840000	149	283.89	1.36	12	1.54	9.00	1876.00	3575	20230922	-28.53	2425	20231024	5.36	3575	-28.53	20230922	2425	5.36	20231024	3575	-28.53	20230922	1975	29.37	20221104	0.20	N	404950	100	5 억	47894	N	N	N	N
8	20231031	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2560	-50	5	-1.92	159900550	62472	30.65	2610	2695	2530	3390	1830	2610	2559.56	0.82	2167	2796	2702	2601	2507	2406	2750	2555	6	780	100	1820	5	1	5840000	150	284.44	1.36	12	1.07	9.00	1876.00	3575	20230922	-28.39	2425	20231024	5.57	3575	-28.39	20230922	2425	5.57	20231024	3575	-28.39	20230922	1975	29.62	20221104	0.20	N	404950	100	5 억	47894	N	N	N	N
9	20231031	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2605	-5	5	-0.19	81362790	31751	15.58	2610	2695	2545	3390	1830	2610	2562.53	0.82	13514	2796	2702	2601	2507	2406	2750	2555	6	780	100	1820	5	1	5840000	152	289.44	1.39	12	0.54	9.00	1876.00	3575	20230922	-27.13	2425	20231024	7.42	3575	-27.13	20230922	2425	7.42	20231024	3575	-27.13	20230922	1975	31.90	20221104	0.20	N	404950	100	5 억	47894	N	N	N	N
10	20231030	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2610	5	2	0.19	527688235	203424	122.58	2590	2695	2500	3385	1825	2605	2594.03	0.59	15076	2735	2670	2625	2560	2515	2702	2592	6	780	100	1820	5	1	5840000	152	290.00	1.39	12	3.48	9.00	1876.00	3575	20230922	-26.99	2425	20231024	7.63	3575	-26.99	20230922	2425	7.63	20231024	3575	-26.99	20230922	1975	32.15	20221104	0.28	N	404950	100	5 억	34376	N	N	N	N
11	20231030	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2610	5	2	0.19	517222740	199401	120.16	2590	2695	2500	3385	1825	2605	2593.88	0.59	15076	2735	2670	2625	2560	2515	2702	2592	6	780	100	1820	5	1	5840000	152	290.00	1.39	12	3.41	9.00	1876.00	3575	20230922	-26.99	2425	20231024	7.63	3575	-26.99	20230922	2425	7.63	20231024	3575	-26.99	20230922	1975	32.15	20221104	0.28	N	404950	100	5 억	34376	N	N	N	N
12	20231030	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2615	10	2	0.38	398574085	153902	92.74	2590	2695	2500	3385	1825	2605	2589.79	0.59	15415	2735	2670	2625	2560	2515	2702	2592	6	780	100	1820	5	1	5840000	153	290.56	1.39	12	2.64	9.00	1876.00	3575	20230922	-26.85	2425	20231024	7.84	3575	-26.85	20230922	2425	7.84	20231024	3575	-26.85	20230922	1975	32.41	20221104	0.28	N	404950	100	5 억	34376	N	N	N	N
13	20231030	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	45	2	1.73	312804080	121204	73.04	2590	2695	2500	3385	1825	2605	2580.81	0.59	13650	2735	2670	2625	2560	2515	2702	2592	6	780	100	1820	5	1	5840000	155	294.44	1.41	12	2.08	9.00	1876.00	3575	20230922	-25.87	2425	20231024	9.28	3575	-25.87	20230922	2425	9.28	20231024	3575	-25.87	20230922	1975	34.18	20221104	0.28	N	404950	100	5 억	34376	N	N	N	N
14	20231030	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	65	2	2.50	301427905	116921	70.46	2590	2695	2500	3385	1825	2605	2578.05	0.59	13558	2735	2670	2625	2560	2515	2702	2592	6	780	100	1820	5	1	5840000	156	296.67	1.42	12	2.00	9.00	1876.00	3575	20230922	-25.31	2425	20231024	10.10	3575	-25.31	20230922	2425	10.10	20231024	3575	-25.31	20230922	1975	35.19	20221104	0.28	N	404950	100	5 억	34376	N	N	N	N
15	20231030	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2645	40	2	1.54	247336865	96666	58.25	2590	2645	2500	3385	1825	2605	2558.67	0.59	14171	2735	2670	2625	2560	2515	2702	2592	6	780	100	1820	5	1	5840000	154	293.89	1.41	12	1.66	9.00	1876.00	3575	20230922	-26.01	2425	20231024	9.07	3575	-26.01	20230922	2425	9.07	20231024	3575	-26.01	20230922	1975	33.92	20221104	0.28	N	404950	100	5 억	34376	N	N	N	N
16	20231030	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2575	-30	5	-1.15	147597820	58542	35.28	2590	2595	2500	3385	1825	2605	2521.23	0.59	2520	2735	2670	2625	2560	2515	2702	2592	6	780	100	1820	5	1	5840000	150	286.11	1.37	12	1.00	9.00	1876.00	3575	20230922	-27.97	2425	20231024	6.19	3575	-27.97	20230922	2425	6.19	20231024	3575	-27.97	20230922	1975	30.38	20221104	0.28	N	404950	100	5 억	34376	N	N	N	N
17	20231030	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	-100	5	-3.84	30964450	12263	7.39	2590	2590	2505	3385	1825	2605	2525.03	0.59	-1694	2735	2670	2625	2560	2515	2702	2592	6	780	100	1820	5	1	5840000	146	278.33	1.34	12	0.21	9.00	1876.00	3575	20230922	-29.93	2425	20231024	3.30	3575	-29.93	20230922	2425	3.30	20231024	3575	-29.93	20230922	1975	26.84	20221104	0.28	N	404950	100	5 억	34376	N	N	N	N
18	20231027	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2605	5	2	0.19	437846695	165951	110.12	2580	2690	2580	3380	1820	2600	2638.42	0.77	-10814	2823	2711	2648	2536	2473	2680	2505	6	780	100	1820	5	1	5840000	152	289.44	1.39	12	2.84	9.00	1876.00	3575	20230922	-27.13	2425	20231024	7.42	3575	-27.13	20230922	2425	7.42	20231024	3575	-27.13	20230922	1975	31.90	20221104	0.25	N	404950	100	5 억	45190	N	N	N	N
19	20231027	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2610	10	2	0.38	428173015	162237	107.65	2580	2690	2580	3380	1820	2600	2639.18	0.77	-10970	2823	2711	2648	2536	2473	2680	2505	6	780	100	1820	5	1	5840000	152	290.00	1.39	12	2.78	9.00	1876.00	3575	20230922	-26.99	2425	20231024	7.63	3575	-26.99	20230922	2425	7.63	20231024	3575	-26.99	20230922	1975	32.15	20221104	0.25	N	404950	100	5 억	45190	N	N	N	N
20	20231027	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	60	2	2.31	323866955	122268	81.13	2580	2690	2580	3380	1820	2600	2648.83	0.77	-10997	2823	2711	2648	2536	2473	2680	2505	6	780	100	1820	5	1	5840000	155	295.56	1.42	12	2.09	9.00	1876.00	3575	20230922	-25.59	2425	20231024	9.69	3575	-25.59	20230922	2425	9.69	20231024	3575	-25.59	20230922	1975	34.68	20221104	0.25	N	404950	100	5 억	45190	N	N	N	N
21	20231027	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	80	2	3.08	287164950	108508	72.00	2580	2690	2580	3380	1820	2600	2646.49	0.77	-11230	2823	2711	2648	2536	2473	2680	2505	6	780	100	1820	5	1	5840000	157	297.78	1.43	12	1.86	9.00	1876.00	3575	20230922	-25.03	2425	20231024	10.52	3575	-25.03	20230922	2425	10.52	20231024	3575	-25.03	20230922	1975	35.70	20221104	0.25	N	404950	100	5 억	45190	N	N	N	N
22	20231027	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	85	2	3.27	273692185	103463	68.65	2580	2690	2580	3380	1820	2600	2645.31	0.77	-11863	2823	2711	2648	2536	2473	2680	2505	6	780	100	1820	5	1	5840000	157	298.33	1.43	12	1.77	9.00	1876.00	3575	20230922	-24.90	2425	20231024	10.72	3575	-24.90	20230922	2425	10.72	20231024	3575	-24.90	20230922	1975	35.95	20221104	0.25	N	404950	100	5 억	45190	N	N	N	N
23	20231027	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	85	2	3.27	249038975	94266	62.55	2580	2690	2580	3380	1820	2600	2641.87	0.77	-11904	2823	2711	2648	2536	2473	2680	2505	6	780	100	1820	5	1	5840000	157	298.33	1.43	12	1.61	9.00	1876.00	3575	20230922	-24.90	2425	20231024	10.72	3575	-24.90	20230922	2425	10.72	20231024	3575	-24.90	20230922	1975	35.95	20221104	0.25	N	404950	100	5 억	45190	N	N	N	N
24	20231027	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2625	25	2	0.96	46025175	17555	11.65	2580	2685	2580	3380	1820	2600	2621.77	0.77	-2798	2823	2711	2648	2536	2473	2680	2505	6	780	100	1820	5	1	5840000	153	291.67	1.40	12	0.30	9.00	1876.00	3575	20230922	-26.57	2425	20231024	8.25	3575	-26.57	20230922	2425	8.25	20231024	3575	-26.57	20230922	1975	32.91	20221104	0.25	N	404950	100	5 억	45190	N	N	N	N
25	20231027	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	50	2	1.92	2584570	987	0.65	2580	2685	2580	3380	1820	2600	2618.61	0.77	-14	2823	2711	2648	2536	2473	2680	2505	6	780	100	1820	5	1	5840000	155	294.44	1.41	12	0.02	9.00	1876.00	3575	20230922	-25.87	2425	20231024	9.28	3575	-25.87	20230922	2425	9.28	20231024	3575	-25.87	20230922	1975	34.18	20221104	0.25	N	404950	100	5 억	45190	N	N	N	N
26	20231026	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2600	-125	5	-4.59	402538765	150700	114.62	2650	2760	2585	3540	1910	2725	2671.12	1.09	-19411	2821	2772	2721	2672	2621	2797	2697	6	815	100	1900	5	1	5840000	152	288.89	1.39	12	2.58	9.00	1876.00	3575	20230922	-27.27	2425	20231024	7.22	3575	-27.27	20230922	2425	7.22	20231024	3575	-27.27	20230922	1975	31.65	20221104	0.28	N	404950	100	5 억	63485	N	N	N	N
27	20231026	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	-90	5	-3.30	348438360	129929	98.82	2650	2760	2610	3540	1910	2725	2681.76	1.09	-18920	2821	2772	2721	2672	2621	2797	2697	6	815	100	1900	5	1	5840000	154	292.78	1.40	12	2.22	9.00	1876.00	3575	20230922	-26.29	2425	20231024	8.66	3575	-26.29	20230922	2425	8.66	20231024	3575	-26.29	20230922	1975	33.42	20221104	0.28	N	404950	100	5 억	63485	N	N	N	N
28	20231026	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	-55	5	-2.02	264119140	98142	74.64	2650	2760	2610	3540	1910	2725	2691.19	1.09	-15573	2821	2772	2721	2672	2621	2797	2697	6	815	100	1900	5	1	5840000	156	296.67	1.42	12	1.68	9.00	1876.00	3575	20230922	-25.31	2425	20231024	10.10	3575	-25.31	20230922	2425	10.10	20231024	3575	-25.31	20230922	1975	35.19	20221104	0.28	N	404950	100	5 억	63485	N	N	N	N
29	20231026	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	-15	5	-0.55	146407965	54626	41.55	2650	2725	2610	3540	1910	2725	2680.18	1.09	-8427	2821	2772	2721	2672	2621	2797	2697	6	815	100	1900	5	1	5840000	158	301.11	1.44	12	0.94	9.00	1876.00	3575	20230922	-24.20	2425	20231024	11.75	3575	-24.20	20230922	2425	11.75	20231024	3575	-24.20	20230922	1975	37.22	20221104	0.28	N	404950	100	5 억	63485	N	N	N	N
30	20231026	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	-25	5	-0.92	117163155	43768	33.29	2650	2725	2610	3540	1910	2725	2676.90	1.09	-8427	2821	2772	2721	2672	2621	2797	2697	6	815	100	1900	5	1	5840000	158	300.00	1.44	12	0.75	9.00	1876.00	3575	20230922	-24.48	2425	20231024	11.34	3575	-24.48	20230922	2425	11.34	20231024	3575	-24.48	20230922	1975	36.71	20221104	0.28	N	404950	100	5 억	63485	N	N	N	N
31	20231026	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	-10	5	-0.37	93341950	34940	26.57	2650	2725	2610	3540	1910	2725	2671.48	1.09	-8254	2821	2772	2721	2672	2621	2797	2697	6	815	100	1900	5	1	5840000	159	301.67	1.45	12	0.60	9.00	1876.00	3575	20230922	-24.06	2425	20231024	11.96	3575	-24.06	20230922	2425	11.96	20231024	3575	-24.06	20230922	1975	37.47	20221104	0.28	N	404950	100	5 억	63485	N	N	N	N
32	20231026	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-35	5	-1.28	79010925	29638	22.54	2650	2725	2610	3540	1910	2725	2665.85	1.09	-7750	2821	2772	2721	2672	2621	2797	2697	6	815	100	1900	5	1	5840000	157	298.89	1.43	12	0.51	9.00	1876.00	3575	20230922	-24.76	2425	20231024	10.93	3575	-24.76	20230922	2425	10.93	20231024	3575	-24.76	20230922	1975	36.20	20221104	0.28	N	404950	100	5 억	63485	N	N	N	N
33	20231026	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	-85	5	-3.12	30069065	11430	8.69	2650	2650	2610	3540	1910	2725	2630.64	1.09	-2067	2821	2772	2721	2672	2621	2797	2697	6	815	100	1900	5	1	5840000	154	293.33	1.41	12	0.20	9.00	1876.00	3575	20230922	-26.15	2425	20231024	8.87	3575	-26.15	20230922	2425	8.87	20231024	3575	-26.15	20230922	1975	33.67	20221104	0.28	N	404950	100	5 억	63485	N	N	N	N
34	20231025	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	30	2	1.11	355557495	130811	111.99	2690	2770	2670	3500	1890	2695	2718.10	1.01	3963	2908	2801	2613	2506	2318	2855	2560	6	805	100	1880	5	1	5840000	159	302.78	1.45	12	2.24	9.00	1876.00	3575	20230922	-23.78	2425	20231024	12.37	3575	-23.78	20230922	2425	12.37	20231024	3575	-23.78	20230922	1975	37.97	20221104	0.06	N	404950	100	5 억	58964	N	N	N	N
35	20231025	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	20	2	0.74	334542590	123097	105.39	2690	2770	2670	3500	1890	2695	2717.72	1.01	7279	2908	2801	2613	2506	2318	2855	2560	6	805	100	1880	5	1	5840000	159	301.67	1.45	12	2.11	9.00	1876.00	3575	20230922	-24.06	2425	20231024	11.96	3575	-24.06	20230922	2425	11.96	20231024	3575	-24.06	20230922	1975	37.47	20221104	0.06	N	404950	100	5 억	58964	N	N	N	N
36	20231025	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2750	55	2	2.04	295126280	108621	93.00	2690	2770	2670	3500	1890	2695	2717.03	1.01	6616	2908	2801	2613	2506	2318	2855	2560	6	805	100	1880	5	1	5840000	161	305.56	1.47	12	1.86	9.00	1876.00	3575	20230922	-23.08	2425	20231024	13.40	3575	-23.08	20230922	2425	13.40	20231024	3575	-23.08	20230922	1975	39.24	20221104	0.06	N	404950	100	5 억	58964	N	N	N	N
37	20231025	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2740	45	2	1.67	189778670	70155	60.06	2690	2750	2670	3500	1890	2695	2705.13	1.01	-1136	2908	2801	2613	2506	2318	2855	2560	6	805	100	1880	5	1	5840000	160	304.44	1.46	12	1.20	9.00	1876.00	3575	20230922	-23.36	2425	20231024	12.99	3575	-23.36	20230922	2425	12.99	20231024	3575	-23.36	20230922	1975	38.73	20221104	0.06	N	404950	100	5 억	58964	N	N	N	N
38	20231025	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	-10	5	-0.37	144377500	53411	45.73	2690	2750	2670	3500	1890	2695	2703.14	1.01	-2568	2908	2801	2613	2506	2318	2855	2560	6	805	100	1880	5	1	5840000	157	298.33	1.43	12	0.91	9.00	1876.00	3575	20230922	-24.90	2425	20231024	10.72	3575	-24.90	20230922	2425	10.72	20231024	3575	-24.90	20230922	1975	35.95	20221104	0.06	N	404950	100	5 억	58964	N	N	N	N
39	20231025	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-5	5	-0.19	135296335	50043	42.84	2690	2750	2670	3500	1890	2695	2703.60	1.01	-2558	2908	2801	2613	2506	2318	2855	2560	6	805	100	1880	5	1	5840000	157	298.89	1.43	12	0.86	9.00	1876.00	3575	20230922	-24.76	2425	20231024	10.93	3575	-24.76	20230922	2425	10.93	20231024	3575	-24.76	20230922	1975	36.20	20221104	0.06	N	404950	100	5 억	58964	N	N	N	N
40	20231025	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-5	5	-0.19	89070880	32906	28.17	2690	2750	2670	3500	1890	2695	2706.83	1.01	-1113	2908	2801	2613	2506	2318	2855	2560	6	805	100	1880	5	1	5840000	157	298.89	1.43	12	0.56	9.00	1876.00	3575	20230922	-24.76	2425	20231024	10.93	3575	-24.76	20230922	2425	10.93	20231024	3575	-24.76	20230922	1975	36.20	20221104	0.06	N	404950	100	5 억	58964	N	N	N	N
41	20231025	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	10	2	0.37	189590	70	0.06	2690	2720	2690	3500	1890	2695	2708.43	1.01	-6	2908	2801	2613	2506	2318	2855	2560	6	805	100	1880	5	1	5840000	158	300.56	1.44	12	0.00	9.00	1876.00	3575	20230922	-24.34	2425	20231024	11.55	3575	-24.34	20230922	2425	11.55	20231024	3575	-24.34	20230922	1975	36.96	20221104	0.06	N	404950	100	5 억	58964	N	N	N	N
42	20231024	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2695	155	2	6.10	293685085	115430	186.45	2540	2720	2425	3300	1780	2540	2543.61	1.01	2947	2653	2596	2543	2486	2433	2570	2460	6	760	100	1770	5	1	5840000	157	299.44	1.44	12	1.98	9.00	1876.00	3575	20230922	-24.62	2425	20231024	11.13	3575	-24.62	20230922	2425	11.13	20231024	3575	-24.62	20230922	1975	36.46	20221104	0.09	N	404950	100	5 억	58785	N	N	N	N
43	20231024	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	120	2	4.72	236577500	94230	152.21	2540	2720	2425	3300	1780	2540	2510.64	1.01	5536	2653	2596	2543	2486	2433	2570	2460	6	760	100	1770	5	1	5840000	155	295.56	1.42	12	1.61	9.00	1876.00	3575	20230922	-25.59	2425	20231024	9.69	3575	-25.59	20230922	2425	9.69	20231024	3575	-25.59	20230922	1975	34.68	20221104	0.09	N	404950	100	5 억	58785	N	N	N	N
44	20231024	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2525	-15	5	-0.59	182227815	73576	118.85	2540	2595	2425	3300	1780	2540	2476.73	1.01	6621	2653	2596	2543	2486	2433	2570	2460	6	760	100	1770	5	1	5840000	147	280.56	1.35	12	1.26	9.00	1876.00	3575	20230922	-29.37	2425	20231024	4.12	3575	-29.37	20230922	2425	4.12	20231024	3575	-29.37	20230922	1975	27.85	20221104	0.09	N	404950	100	5 억	58785	N	N	N	N
45	20231024	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-50	5	-1.97	156939405	63532	102.62	2540	2595	2425	3300	1780	2540	2470.24	1.01	2631	2653	2596	2543	2486	2433	2570	2460	6	760	100	1770	5	1	5840000	145	276.67	1.33	12	1.09	9.00	1876.00	3575	20230922	-30.35	2425	20231024	2.68	3575	-30.35	20230922	2425	2.68	20231024	3575	-30.35	20230922	1975	26.08	20221104	0.09	N	404950	100	5 억	58785	N	N	N	N
46	20231024	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	-65	5	-2.56	111099400	44917	72.55	2540	2595	2425	3300	1780	2540	2473.44	1.01	9	2653	2596	2543	2486	2433	2570	2460	6	760	100	1770	5	1	5840000	145	275.00	1.32	12	0.77	9.00	1876.00	3575	20230922	-30.77	2425	20231024	2.06	3575	-30.77	20230922	2425	2.06	20231024	3575	-30.77	20230922	1975	25.32	20221104	0.09	N	404950	100	5 억	58785	N	N	N	N
47	20231024	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	-100	5	-3.94	90757315	36619	59.15	2540	2595	2425	3300	1780	2540	2478.42	1.01	125	2653	2596	2543	2486	2433	2570	2460	6	760	100	1770	5	1	5840000	142	271.11	1.30	12	0.63	9.00	1876.00	3575	20230922	-31.75	2425	20231024	0.62	3575	-31.75	20230922	2425	0.62	20231024	3575	-31.75	20230922	1975	23.54	20221104	0.09	N	404950	100	5 억	58785	N	N	N	N
48	20231024	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-45	5	-1.77	37620965	15009	24.24	2540	2595	2490	3300	1780	2540	2506.56	1.01	-59	2653	2596	2543	2486	2433	2570	2460	6	760	100	1770	5	1	5840000	146	277.22	1.33	12	0.26	9.00	1876.00	3575	20230922	-30.21	2460	20231020	1.42	3575	-30.21	20230922	2460	1.42	20231020	3575	-30.21	20230922	1975	26.33	20221104	0.09	N	404950	100	5 억	58785	N	N	N	N
49	20231024	091127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2510	-30	5	-1.18	11522405	4563	7.37	2540	2595	2510	3300	1780	2540	2525.18	1.01	1862	2653	2596	2543	2486	2433	2570	2460	6	760	100	1770	5	1	5840000	147	278.89	1.34	12	0.08	9.00	1876.00	3575	20230922	-29.79	2460	20231020	2.03	3575	-29.79	20230922	2460	2.03	20231020	3575	-29.79	20230922	1975	27.09	20221104	0.09	N	404950	100	5 억	58785	N	N	N	N
50	20231023	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	-5	5	-0.20	157708075	61728	13.86	2590	2600	2490	3305	1785	2545	2554.89	1.03	-1401	2808	2676	2568	2436	2328	2622	2382	6	760	100	1780	5	1	5840000	148	282.22	1.35	12	1.06	9.00	1876.00	3575	20230922	-28.95	2460	20231020	3.25	3575	-28.95	20230922	2460	3.25	20231020	3575	-28.95	20230922	1975	28.61	20221104	0.09	N	404950	100	5 억	59971	N	N	N	N
51	20231023	151115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	-25	5	-0.98	147356715	57622	12.94	2590	2600	2495	3305	1785	2545	2557.30	1.03	-1308	2808	2676	2568	2436	2328	2622	2382	6	760	100	1780	5	1	5840000	147	280.00	1.34	12	0.99	9.00	1876.00	3575	20230922	-29.51	2460	20231020	2.44	3575	-29.51	20230922	2460	2.44	20231020	3575	-29.51	20230922	1975	27.59	20221104	0.09	N	404950	100	5 억	59971	N	N	N	N
52	20231023	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	-15	5	-0.59	118043495	45968	10.32	2590	2600	2500	3305	1785	2545	2567.95	1.03	-2558	2808	2676	2568	2436	2328	2622	2382	6	760	100	1780	5	1	5840000	148	281.11	1.35	12	0.79	9.00	1876.00	3575	20230922	-29.23	2460	20231020	2.85	3575	-29.23	20230922	2460	2.85	20231020	3575	-29.23	20230922	1975	28.10	20221104	0.09	N	404950	100	5 억	59971	N	N	N	N
53	20231023	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2580	35	2	1.38	110678915	43068	9.67	2590	2600	2500	3305	1785	2545	2569.86	1.03	-3197	2808	2676	2568	2436	2328	2622	2382	6	760	100	1780	5	1	5840000	151	286.67	1.38	12	0.74	9.00	1876.00	3575	20230922	-27.83	2460	20231020	4.88	3575	-27.83	20230922	2460	4.88	20231020	3575	-27.83	20230922	1975	30.63	20221104	0.09	N	404950	100	5 억	59971	N	N	N	N
54	20231023	121109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2550	5	2	0.20	105830285	41167	9.25	2590	2600	2500	3305	1785	2545	2570.76	1.03	-3239	2808	2676	2568	2436	2328	2622	2382	6	760	100	1780	5	1	5840000	149	283.33	1.36	12	0.70	9.00	1876.00	3575	20230922	-28.67	2460	20231020	3.66	3575	-28.67	20230922	2460	3.66	20231020	3575	-28.67	20230922	1975	29.11	20221104	0.09	N	404950	100	5 억	59971	N	N	N	N
55	20231023	111107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2600	55	2	2.16	82405210	32091	7.21	2590	2600	2500	3305	1785	2545	2567.86	1.03	-186	2808	2676	2568	2436	2328	2622	2382	6	760	100	1780	5	1	5840000	152	288.89	1.39	12	0.55	9.00	1876.00	3575	20230922	-27.27	2460	20231020	5.69	3575	-27.27	20230922	2460	5.69	20231020	3575	-27.27	20230922	1975	31.65	20221104	0.09	N	404950	100	5 억	59971	N	N	N	N
56	20231023	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	-10	5	-0.39	32264705	12690	2.85	2590	2600	2500	3305	1785	2545	2542.53	1.03	871	2808	2676	2568	2436	2328	2622	2382	6	760	100	1780	5	1	5840000	148	281.67	1.35	12	0.22	9.00	1876.00	3575	20230922	-29.09	2460	20231020	3.05	3575	-29.09	20230922	2460	3.05	20231020	3575	-29.09	20230922	1975	28.35	20221104	0.09	N	404950	100	5 억	59971	N	N	N	N
57	20231023	091121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2560	15	2	0.59	8884515	3457	0.78	2590	2590	2550	3305	1785	2545	2570.01	1.03	-258	2808	2676	2568	2436	2328	2622	2382	6	760	100	1780	5	1	5840000	150	284.44	1.36	12	0.06	9.00	1876.00	3575	20230922	-28.39	2460	20231020	4.07	3575	-28.39	20230922	2460	4.07	20231020	3575	-28.39	20230922	1975	29.62	20221104	0.09	N	404950	100	5 억	59971	N	N	N	N
58	20231020	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	-170	5	-6.26	1126857660	445232	551.99	2700	2700	2460	3525	1905	2715	2530.76	0.86	11457	2838	2776	2703	2641	2568	2807	2672	6	810	100	1900	5	1	5840000	149	282.78	1.36	12	7.62	9.00	1876.00	3575	20230922	-28.81	2460	20231020	3.46	3575	-28.81	20230922	2460	3.46	20231020	3575	-28.81	20230922	1975	28.86	20221104	0.37	N	404950	100	5 억	50018	N	N	N	N
59	20231020	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2495	-220	5	-8.10	1030630000	406862	504.42	2700	2700	2460	3525	1905	2715	2533.12	0.86	6288	2838	2776	2703	2641	2568	2807	2672	6	810	100	1900	5	1	5840000	146	277.22	1.33	12	6.97	9.00	1876.00	3575	20230922	-30.21	2460	20231020	1.42	3575	-30.21	20230922	2460	1.42	20231020	3575	-30.21	20230922	1975	26.33	20221104	0.37	N	404950	100	5 억	50018	N	N	N	N
60	20231020	141115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2530	-185	5	-6.81	900124755	354753	439.82	2700	2700	2460	3525	1905	2715	2537.33	0.86	-2232	2838	2776	2703	2641	2568	2807	2672	6	810	100	1900	5	1	5840000	148	281.11	1.35	12	6.07	9.00	1876.00	3575	20230922	-29.23	2460	20231020	2.85	3575	-29.23	20230922	2460	2.85	20231020	3575	-29.23	20230922	1975	28.10	20221104	0.37	N	404950	100	5 억	50018	N	N	N	N
61	20231020	131045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2500	-215	5	-7.92	804204315	316439	392.32	2700	2700	2460	3525	1905	2715	2541.42	0.86	14921	2838	2776	2703	2641	2568	2807	2672	6	810	100	1900	5	1	5840000	146	277.78	1.33	12	5.42	9.00	1876.00	3575	20230922	-30.07	2460	20231020	1.63	3575	-30.07	20230922	2460	1.63	20231020	3575	-30.07	20230922	1975	26.58	20221104	0.37	N	404950	100	5 억	50018	N	N	N	N
62	20231020	121056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2505	-210	5	-7.73	732468845	287848	356.87	2700	2700	2460	3525	1905	2715	2544.64	0.86	20308	2838	2776	2703	2641	2568	2807	2672	6	810	100	1900	5	1	5840000	146	278.33	1.34	12	4.93	9.00	1876.00	3575	20230922	-29.93	2460	20231020	1.83	3575	-29.93	20230922	2460	1.83	20231020	3575	-29.93	20230922	1975	26.84	20221104	0.37	N	404950	100	5 억	50018	N	N	N	N
63	20231020	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2490	-225	5	-8.29	642365290	251544	311.86	2700	2700	2465	3525	1905	2715	2553.69	0.86	23107	2838	2776	2703	2641	2568	2807	2672	6	810	100	1900	5	1	5840000	145	276.67	1.33	12	4.31	9.00	1876.00	3575	20230922	-30.35	2465	20231020	1.01	3575	-30.35	20230922	2465	1.01	20231020	3575	-30.35	20230922	1975	26.08	20221104	0.37	N	404950	100	5 억	50018	N	N	N	N
64	20231020	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2620	-95	5	-3.50	214425815	81350	100.86	2700	2700	2595	3525	1905	2715	2635.84	0.86	-506	2838	2776	2703	2641	2568	2807	2672	6	810	100	1900	5	1	5840000	153	291.11	1.40	12	1.39	9.00	1876.00	3575	20230922	-26.71	2561	20221104	2.30	3575	-26.71	20230922	2574	1.79	20230103	3575	-26.71	20230922	1975	32.66	20221104	0.37	N	404950	100	5 억	50018	N	N	N	N
65	20231020	091055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2695	-20	5	-0.74	20281285	7621	9.45	2700	2700	2655	3525	1905	2715	2661.24	0.86	-1279	2838	2776	2703	2641	2568	2807	2672	6	810	100	1900	5	1	5840000	157	299.44	1.44	12	0.13	9.00	1876.00	3575	20230922	-24.62	2561	20221104	5.23	3575	-24.62	20230922	2574	4.70	20230103	3575	-24.62	20230922	1975	36.46	20221104	0.37	N	404950	100	5 억	50018	N	N	N	N
66	20231019	161055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	10	2	0.37	217426460	80659	33.44	2630	2765	2630	3515	1895	2705	2695.50	0.94	-4616	2878	2791	2708	2621	2538	2750	2580	6	810	100	1890	5	1	5840000	159	301.67	1.45	12	1.38	9.00	1876.00	3575	20230922	-24.06	2561	20221104	6.01	3575	-24.06	20230922	2574	5.48	20230103	3575	-24.06	20230922	1975	37.47	20221104	0.37	N	404950	100	5 억	54927	N	N	N	N
67	20231019	151042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	0	3	0.00	209166130	77593	32.17	2630	2765	2630	3515	1895	2705	2695.68	0.94	-4406	2878	2791	2708	2621	2538	2750	2580	6	810	100	1890	5	1	5840000	158	300.56	1.44	12	1.33	9.00	1876.00	3575	20230922	-24.34	2561	20221104	5.62	3575	-24.34	20230922	2574	5.09	20230103	3575	-24.34	20230922	1975	36.96	20221104	0.37	N	404950	100	5 억	54927	N	N	N	N
68	20231019	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	25	2	0.92	178337415	66144	27.42	2630	2765	2630	3515	1895	2705	2696.20	0.94	-4208	2878	2791	2708	2621	2538	2750	2580	6	810	100	1890	5	1	5840000	159	303.33	1.46	12	1.13	9.00	1876.00	3575	20230922	-23.64	2561	20221104	6.60	3575	-23.64	20230922	2574	6.06	20230103	3575	-23.64	20230922	1975	38.23	20221104	0.37	N	404950	100	5 억	54927	N	N	N	N
69	20231019	131048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	10	2	0.37	160621420	59601	24.71	2630	2765	2630	3515	1895	2705	2694.95	0.94	-3305	2878	2791	2708	2621	2538	2750	2580	6	810	100	1890	5	1	5840000	159	301.67	1.45	12	1.02	9.00	1876.00	3575	20230922	-24.06	2561	20221104	6.01	3575	-24.06	20230922	2574	5.48	20230103	3575	-24.06	20230922	1975	37.47	20221104	0.37	N	404950	100	5 억	54927	N	N	N	N
70	20231019	121056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	30	2	1.11	130039240	48311	20.03	2630	2765	2630	3515	1895	2705	2691.71	0.94	-2804	2878	2791	2708	2621	2538	2750	2580	6	810	100	1890	5	1	5840000	160	303.89	1.46	12	0.83	9.00	1876.00	3575	20230922	-23.50	2561	20221104	6.79	3575	-23.50	20230922	2574	6.25	20230103	3575	-23.50	20230922	1975	38.48	20221104	0.37	N	404950	100	5 억	54927	N	N	N	N
71	20231019	111048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	-5	5	-0.18	86920820	32475	13.46	2630	2765	2630	3515	1895	2705	2676.55	0.94	2869	2878	2791	2708	2621	2538	2750	2580	6	810	100	1890	5	1	5840000	158	300.00	1.44	12	0.56	9.00	1876.00	3575	20230922	-24.48	2561	20221104	5.43	3575	-24.48	20230922	2574	4.90	20230103	3575	-24.48	20230922	1975	36.71	20221104	0.37	N	404950	100	5 억	54927	N	N	N	N
72	20231019	101044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	-25	5	-0.92	57271705	21523	8.92	2630	2765	2630	3515	1895	2705	2660.95	0.94	2967	2878	2791	2708	2621	2538	2750	2580	6	810	100	1890	5	1	5840000	157	297.78	1.43	12	0.37	9.00	1876.00	3575	20230922	-25.03	2561	20221104	4.65	3575	-25.03	20230922	2574	4.12	20230103	3575	-25.03	20230922	1975	35.70	20221104	0.37	N	404950	100	5 억	54927	N	N	N	N
73	20231019	091052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	-5	5	-0.18	23107425	8737	3.62	2630	2765	2630	3515	1895	2705	2644.78	0.94	3035	2878	2791	2708	2621	2538	2750	2580	6	810	100	1890	5	1	5840000	158	300.00	1.44	12	0.15	9.00	1876.00	3575	20230922	-24.48	2561	20221104	5.43	3575	-24.48	20230922	2574	4.90	20230103	3575	-24.48	20230922	1975	36.71	20221104	0.37	N	404950	100	5 억	54927	N	N	N	N
74	20231018	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2705	-95	5	-3.39	643503845	239360	134.54	2760	2795	2625	3640	1960	2800	2688.44	0.86	2979	2943	2871	2818	2746	2693	2845	2720	6	840	100	1960	5	1	5840000	158	300.56	1.44	12	4.10	9.00	1876.00	3575	20230922	-24.34	2561	20221104	5.62	3575	-24.34	20230922	2574	5.09	20230103	3575	-24.34	20230922	1975	36.96	20221104	0.54	N	404950	100	5 억	50269	N	N	N	N
75	20231018	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	-85	5	-3.04	625155780	232590	130.73	2760	2795	2625	3640	1960	2800	2687.80	0.86	3330	2943	2871	2818	2746	2693	2845	2720	6	840	100	1960	5	1	5840000	159	301.67	1.45	12	3.98	9.00	1876.00	3575	20230922	-24.06	2561	20221104	6.01	3575	-24.06	20230922	2574	5.48	20230103	3575	-24.06	20230922	1975	37.47	20221104	0.54	N	404950	100	5 억	50269	N	N	N	N
76	20231018	141031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-110	5	-3.93	545019630	202707	113.93	2760	2795	2625	3640	1960	2800	2688.71	0.86	1963	2943	2871	2818	2746	2693	2845	2720	6	840	100	1960	5	1	5840000	157	298.89	1.43	12	3.47	9.00	1876.00	3575	20230922	-24.76	2561	20221104	5.04	3575	-24.76	20230922	2574	4.51	20230103	3575	-24.76	20230922	1975	36.20	20221104	0.54	N	404950	100	5 억	50269	N	N	N	N
77	20231018	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	-100	5	-3.57	520185700	193470	108.74	2760	2795	2625	3640	1960	2800	2688.72	0.86	3776	2943	2871	2818	2746	2693	2845	2720	6	840	100	1960	5	1	5840000	158	300.00	1.44	12	3.31	9.00	1876.00	3575	20230922	-24.48	2561	20221104	5.43	3575	-24.48	20230922	2574	4.90	20230103	3575	-24.48	20230922	1975	36.71	20221104	0.54	N	404950	100	5 억	50269	N	N	N	N
78	20231018	121048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	-70	5	-2.50	488576115	181718	102.14	2760	2795	2625	3640	1960	2800	2688.65	0.86	4151	2943	2871	2818	2746	2693	2845	2720	6	840	100	1960	5	1	5840000	159	303.33	1.46	12	3.11	9.00	1876.00	3575	20230922	-23.64	2561	20221104	6.60	3575	-23.64	20230922	2574	6.06	20230103	3575	-23.64	20230922	1975	38.23	20221104	0.54	N	404950	100	5 억	50269	N	N	N	N
79	20231018	111040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-110	5	-3.93	425686375	158471	89.07	2760	2795	2625	3640	1960	2800	2686.21	0.86	2651	2943	2871	2818	2746	2693	2845	2720	6	840	100	1960	5	1	5840000	157	298.89	1.43	12	2.71	9.00	1876.00	3575	20230922	-24.76	2561	20221104	5.04	3575	-24.76	20230922	2574	4.51	20230103	3575	-24.76	20230922	1975	36.20	20221104	0.54	N	404950	100	5 억	50269	N	N	N	N
80	20231018	101052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	-115	5	-4.11	378813975	140942	79.22	2760	2795	2625	3640	1960	2800	2687.73	0.86	5309	2943	2871	2818	2746	2693	2845	2720	6	840	100	1960	5	1	5840000	157	298.33	1.43	12	2.41	9.00	1876.00	3575	20230922	-24.90	2561	20221104	4.84	3575	-24.90	20230922	2574	4.31	20230103	3575	-24.90	20230922	1975	35.95	20221104	0.54	N	404950	100	5 억	50269	N	N	N	N
81	20231018	091033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2785	-15	5	-0.54	18483040	6698	3.76	2760	2795	2755	3640	1960	2800	2759.49	0.86	13	2943	2871	2818	2746	2693	2845	2720	6	840	100	1960	5	1	5840000	163	309.44	1.48	12	0.11	9.00	1876.00	3575	20230922	-22.10	2561	20221104	8.75	3575	-22.10	20230922	2574	8.20	20230103	3575	-22.10	20230922	1975	41.01	20221104	0.54	N	404950	100	5 억	50269	N	N	N	N
82	20231017	161037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-35	5	-1.23	497173195	177914	87.37	2890	2890	2765	3685	1985	2835	2794.43	1.07	-12498	2971	2902	2836	2767	2701	2870	2735	6	850	100	1980	5	1	5840000	164	311.11	1.49	12	3.05	9.00	1876.00	3575	20230922	-21.68	2561	20221104	9.33	3575	-21.68	20230922	2574	8.78	20230103	3575	-21.68	20230922	1975	41.77	20221104	0.39	N	404950	100	5 억	62467	N	N	N	N
83	20231017	151045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-20	5	-0.71	447495605	160084	78.61	2890	2890	2765	3685	1985	2835	2795.38	1.07	-12437	2971	2902	2836	2767	2701	2870	2735	6	850	100	1980	5	1	5840000	164	312.78	1.50	12	2.74	9.00	1876.00	3575	20230922	-21.26	2561	20221104	9.92	3575	-21.26	20230922	2574	9.36	20230103	3575	-21.26	20230922	1975	42.53	20221104	0.39	N	404950	100	5 억	62467	N	N	N	N
84	20231017	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2795	-40	5	-1.41	413179040	147826	72.59	2890	2890	2765	3685	1985	2835	2795.04	1.07	-10883	2971	2902	2836	2767	2701	2870	2735	6	850	100	1980	5	1	5840000	163	310.56	1.49	12	2.53	9.00	1876.00	3575	20230922	-21.82	2561	20221104	9.14	3575	-21.82	20230922	2574	8.59	20230103	3575	-21.82	20230922	1975	41.52	20221104	0.39	N	404950	100	5 억	62467	N	N	N	N
85	20231017	131039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2795	-40	5	-1.41	387559115	138663	68.09	2890	2890	2765	3685	1985	2835	2794.97	1.07	-10415	2971	2902	2836	2767	2701	2870	2735	6	850	100	1980	5	1	5840000	163	310.56	1.49	12	2.37	9.00	1876.00	3575	20230922	-21.82	2561	20221104	9.14	3575	-21.82	20230922	2574	8.59	20230103	3575	-21.82	20230922	1975	41.52	20221104	0.39	N	404950	100	5 억	62467	N	N	N	N
86	20231017	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-10	5	-0.35	331288345	118488	58.19	2890	2890	2765	3685	1985	2835	2795.97	1.07	-6741	2971	2902	2836	2767	2701	2870	2735	6	850	100	1980	5	1	5840000	165	313.89	1.51	12	2.03	9.00	1876.00	3575	20230922	-20.98	2561	20221104	10.31	3575	-20.98	20230922	2574	9.75	20230103	3575	-20.98	20230922	1975	43.04	20221104	0.39	N	404950	100	5 억	62467	N	N	N	N
87	20231017	111032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-35	5	-1.23	324766935	116160	57.04	2890	2890	2765	3685	1985	2835	2795.86	1.07	-6276	2971	2902	2836	2767	2701	2870	2735	6	850	100	1980	5	1	5840000	164	311.11	1.49	12	1.99	9.00	1876.00	3575	20230922	-21.68	2561	20221104	9.33	3575	-21.68	20230922	2574	8.78	20230103	3575	-21.68	20230922	1975	41.77	20221104	0.39	N	404950	100	5 억	62467	N	N	N	N
88	20231017	101024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	-55	5	-1.94	188712605	67153	32.98	2890	2890	2780	3685	1985	2835	2810.19	1.07	-5754	2971	2902	2836	2767	2701	2870	2735	6	850	100	1980	5	1	5840000	162	308.89	1.48	12	1.15	9.00	1876.00	3575	20230922	-22.24	2561	20221104	8.55	3575	-22.24	20230922	2574	8.00	20230103	3575	-22.24	20230922	1975	40.76	20221104	0.39	N	404950	100	5 억	62467	N	N	N	N
89	20231017	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	40	2	1.41	23380665	8256	4.05	2890	2890	2820	3685	1985	2835	2831.96	1.07	2601	2971	2902	2836	2767	2701	2870	2735	6	850	100	1980	5	1	5840000	168	319.44	1.53	12	0.14	9.00	1876.00	3575	20230922	-19.58	2561	20221104	12.26	3575	-19.58	20230922	2574	11.69	20230103	3575	-19.58	20230922	1975	45.57	20221104	0.39	N	404950	100	5 억	62467	N	N	N	N
90	20231016	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	25	2	0.89	576945690	203137	100.12	2870	2905	2770	3650	1970	2810	2840.19	1.07	-4703	3080	2945	2850	2715	2620	2897	2667	6	840	100	1960	5	1	5840000	166	315.00	1.51	12	3.48	9.00	1876.00	3575	20230922	-20.70	2561	20221104	10.70	3575	-20.70	20230922	2574	10.14	20230103	3575	-20.70	20230922	1975	43.54	20221104	0.11	N	404950	100	5 억	62681	N	N	N	N
91	20231016	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-10	5	-0.36	560383060	197265	97.23	2870	2905	2770	3650	1970	2810	2840.76	1.07	-6210	3080	2945	2850	2715	2620	2897	2667	6	840	100	1960	5	1	5840000	164	311.11	1.49	12	3.38	9.00	1876.00	3575	20230922	-21.68	2561	20221104	9.33	3575	-21.68	20230922	2574	8.78	20230103	3575	-21.68	20230922	1975	41.77	20221104	0.11	N	404950	100	5 억	62681	N	N	N	N
92	20231016	141036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	10	2	0.36	497324290	174752	86.13	2870	2905	2770	3650	1970	2810	2845.89	1.07	-9400	3080	2945	2850	2715	2620	2897	2667	6	840	100	1960	5	1	5840000	165	313.33	1.50	12	2.99	9.00	1876.00	3575	20230922	-21.12	2561	20221104	10.11	3575	-21.12	20230922	2574	9.56	20230103	3575	-21.12	20230922	1975	42.78	20221104	0.11	N	404950	100	5 억	62681	N	N	N	N
93	20231016	131027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2785	-25	5	-0.89	441176275	154732	76.27	2870	2905	2770	3650	1970	2810	2851.23	1.07	-15720	3080	2945	2850	2715	2620	2897	2667	6	840	100	1960	5	1	5840000	163	309.44	1.48	12	2.65	9.00	1876.00	3575	20230922	-22.10	2561	20221104	8.75	3575	-22.10	20230922	2574	8.20	20230103	3575	-22.10	20230922	1975	41.01	20221104	0.11	N	404950	100	5 억	62681	N	N	N	N
94	20231016	121029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-10	5	-0.36	399585655	139787	68.90	2870	2905	2775	3650	1970	2810	2858.54	1.07	-16277	3080	2945	2850	2715	2620	2897	2667	6	840	100	1960	5	1	5840000	164	311.11	1.49	12	2.39	9.00	1876.00	3575	20230922	-21.68	2561	20221104	9.33	3575	-21.68	20230922	2574	8.78	20230103	3575	-21.68	20230922	1975	41.77	20221104	0.11	N	404950	100	5 억	62681	N	N	N	N
95	20231016	111024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	60	2	2.14	339666445	118824	58.57	2870	2905	2800	3650	1970	2810	2858.57	1.07	-15988	3080	2945	2850	2715	2620	2897	2667	6	840	100	1960	5	1	5840000	168	318.89	1.53	12	2.03	9.00	1876.00	3575	20230922	-19.72	2561	20221104	12.07	3575	-19.72	20230922	2574	11.50	20230103	3575	-19.72	20230922	1975	45.32	20221104	0.11	N	404950	100	5 억	62681	N	N	N	N
96	20231016	101016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	60	2	2.14	302199135	105765	52.13	2870	2905	2800	3650	1970	2810	2857.28	1.07	-14606	3080	2945	2850	2715	2620	2897	2667	6	840	100	1960	5	1	5840000	168	318.89	1.53	12	1.81	9.00	1876.00	3575	20230922	-19.72	2561	20221104	12.07	3575	-19.72	20230922	2574	11.50	20230103	3575	-19.72	20230922	1975	45.32	20221104	0.11	N	404950	100	5 억	62681	N	N	N	N
97	20231016	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-10	5	-0.36	124707555	43994	21.68	2870	2870	2800	3650	1970	2810	2834.66	1.07	-13392	3080	2945	2850	2715	2620	2897	2667	6	840	100	1960	5	1	5840000	164	311.11	1.49	12	0.75	9.00	1876.00	3575	20230922	-21.68	2561	20221104	9.33	3575	-21.68	20230922	2574	8.78	20230103	3575	-21.68	20230922	1975	41.77	20221104	0.11	N	404950	100	5 억	62681	N	N	N	N
98	20231012	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2965	125	2	4.40	669837815	226956	100.76	2850	3010	2830	3690	1990	2840	2951.31	1.32	9328	2963	2901	2803	2741	2643	2932	2772	6	850	100	1980	5	1	5840000	173	329.44	1.58	12	3.89	9.00	1876.00	3575	20230922	-17.06	2561	20221104	15.78	3575	-17.06	20230922	2574	15.19	20230103	3575	-17.06	20230922	1975	50.13	20221104	0.11	N	404950	100	5 억	77104	N	N	N	N
99	20231012	151027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2965	125	2	4.40	661100240	224010	99.45	2850	3010	2830	3690	1990	2840	2951.21	1.32	9128	2963	2901	2803	2741	2643	2932	2772	6	850	100	1980	5	1	5840000	173	329.44	1.58	12	3.84	9.00	1876.00	3575	20230922	-17.06	2561	20221104	15.78	3575	-17.06	20230922	2574	15.19	20230103	3575	-17.06	20230922	1975	50.13	20221104	0.11	N	404950	100	5 억	77104	N	N	N	N
100	20231012	141029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2980	140	2	4.93	640709375	217144	96.40	2850	3010	2830	3690	1990	2840	2950.62	1.32	9197	2963	2901	2803	2741	2643	2932	2772	6	850	100	1980	5	1	5840000	174	331.11	1.59	12	3.72	9.00	1876.00	3575	20230922	-16.64	2561	20221104	16.36	3575	-16.64	20230922	2574	15.77	20230103	3575	-16.64	20230922	1975	50.89	20221104	0.11	N	404950	100	5 억	77104	N	N	N	N
101	20231012	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2995	155	2	5.46	600174250	203520	90.35	2850	3010	2830	3690	1990	2840	2948.97	1.32	8779	2963	2901	2803	2741	2643	2932	2772	6	850	100	1980	5	1	5840000	175	332.78	1.60	12	3.48	9.00	1876.00	3575	20230922	-16.22	2561	20221104	16.95	3575	-16.22	20230922	2574	16.36	20230103	3575	-16.22	20230922	1975	51.65	20221104	0.11	N	404950	100	5 억	77104	N	N	N	N
102	20231012	121041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2985	145	2	5.11	571204800	193805	86.04	2850	3010	2830	3690	1990	2840	2947.32	1.32	8054	2963	2901	2803	2741	2643	2932	2772	6	850	100	1980	5	1	5840000	174	331.67	1.59	12	3.32	9.00	1876.00	3575	20230922	-16.50	2561	20221104	16.56	3575	-16.50	20230922	2574	15.97	20230103	3575	-16.50	20230922	1975	51.14	20221104	0.11	N	404950	100	5 억	77104	N	N	N	N
103	20231012	111038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2950	110	2	3.87	325633010	111369	49.44	2850	2965	2830	3690	1990	2840	2923.91	1.32	-19926	2963	2901	2803	2741	2643	2932	2772	6	850	100	1980	5	1	5840000	172	327.78	1.57	12	1.91	9.00	1876.00	3575	20230922	-17.48	2561	20221104	15.19	3575	-17.48	20230922	2574	14.61	20230103	3575	-17.48	20230922	1975	49.37	20221104	0.11	N	404950	100	5 억	77104	N	N	N	N
104	20231012	101030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2935	95	2	3.35	217138910	74565	33.10	2850	2965	2830	3690	1990	2840	2912.08	1.32	-8857	2963	2901	2803	2741	2643	2932	2772	6	850	100	1980	5	1	5840000	171	326.11	1.56	12	1.28	9.00	1876.00	3575	20230922	-17.90	2561	20221104	14.60	3575	-17.90	20230922	2574	14.02	20230103	3575	-17.90	20230922	1975	48.61	20221104	0.11	N	404950	100	5 억	77104	N	N	N	N
105	20231012	091038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	35	2	1.23	46002010	16075	7.14	2850	2880	2830	3690	1990	2840	2861.71	1.32	-1263	2963	2901	2803	2741	2643	2932	2772	6	850	100	1980	5	1	5840000	168	319.44	1.53	12	0.28	9.00	1876.00	3575	20230922	-19.58	2561	20221104	12.26	3575	-19.58	20230922	2574	11.69	20230103	3575	-19.58	20230922	1975	45.57	20221104	0.11	N	404950	100	5 억	77104	N	N	N	N
106	20231011	161025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	190	2	7.17	628252400	225188	30.85	2715	2865	2705	3445	1855	2650	2789.51	1.09	15214	3013	2831	2728	2546	2443	2780	2495	6	795	100	1850	5	1	5840000	166	315.56	1.51	12	3.86	9.00	1876.00	3575	20230922	-20.56	2561	20221104	10.89	3575	-20.56	20230922	2574	10.33	20230103	3575	-20.56	20230922	1975	43.80	20221104	0.11	N	404950	100	5 억	63462	N	N	N	N
107	20231011	151032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	180	2	6.79	598316635	214630	29.40	2715	2865	2705	3445	1855	2650	2787.67	1.09	16903	3013	2831	2728	2546	2443	2780	2495	6	795	100	1850	5	1	5840000	165	314.44	1.51	12	3.68	9.00	1876.00	3575	20230922	-20.84	2561	20221104	10.50	3575	-20.84	20230922	2574	9.95	20230103	3575	-20.84	20230922	1975	43.29	20221104	0.11	N	404950	100	5 억	63462	N	N	N	N
108	20231011	141034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	180	2	6.79	485376845	174234	23.87	2715	2865	2705	3445	1855	2650	2785.78	1.09	13454	3013	2831	2728	2546	2443	2780	2495	6	795	100	1850	5	1	5840000	165	314.44	1.51	12	2.98	9.00	1876.00	3575	20230922	-20.84	2561	20221104	10.50	3575	-20.84	20230922	2574	9.95	20230103	3575	-20.84	20230922	1975	43.29	20221104	0.11	N	404950	100	5 억	63462	N	N	N	N
109	20231011	131023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	195	2	7.36	428363590	154047	21.10	2715	2850	2705	3445	1855	2650	2780.73	1.09	10464	3013	2831	2728	2546	2443	2780	2495	6	795	100	1850	5	1	5840000	166	316.11	1.52	12	2.64	9.00	1876.00	3575	20230922	-20.42	2561	20221104	11.09	3575	-20.42	20230922	2574	10.53	20230103	3575	-20.42	20230922	1975	44.05	20221104	0.11	N	404950	100	5 억	63462	N	N	N	N
110	20231011	121042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	160	2	6.04	344239205	124354	17.04	2715	2820	2705	3445	1855	2650	2768.22	1.09	4755	3013	2831	2728	2546	2443	2780	2495	6	795	100	1850	5	1	5840000	164	312.22	1.50	12	2.13	9.00	1876.00	3575	20230922	-21.40	2561	20221104	9.72	3575	-21.40	20230922	2574	9.17	20230103	3575	-21.40	20230922	1975	42.28	20221104	0.11	N	404950	100	5 억	63462	N	N	N	N
111	20231011	111035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2795	145	2	5.47	263032600	95380	13.07	2715	2800	2705	3445	1855	2650	2757.73	1.09	27	3013	2831	2728	2546	2443	2780	2495	6	795	100	1850	5	1	5840000	163	310.56	1.49	12	1.63	9.00	1876.00	3575	20230922	-21.82	2561	20221104	9.14	3575	-21.82	20230922	2574	8.59	20230103	3575	-21.82	20230922	1975	41.52	20221104	0.11	N	404950	100	5 억	63462	N	N	N	N
112	20231011	101029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2770	120	2	4.53	226357045	82148	11.25	2715	2800	2705	3445	1855	2650	2755.48	1.09	-2842	3013	2831	2728	2546	2443	2780	2495	6	795	100	1850	5	1	5840000	162	307.78	1.48	12	1.41	9.00	1876.00	3575	20230922	-22.52	2561	20221104	8.16	3575	-22.52	20230922	2574	7.61	20230103	3575	-22.52	20230922	1975	40.25	20221104	0.11	N	404950	100	5 억	63462	N	N	N	N
113	20231011	091031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	110	2	4.15	75939340	27707	3.80	2715	2770	2705	3445	1855	2650	2740.80	1.09	196	3013	2831	2728	2546	2443	2780	2495	6	795	100	1850	5	1	5840000	161	306.67	1.47	12	0.47	9.00	1876.00	3575	20230922	-22.80	2561	20221104	7.77	3575	-22.80	20230922	2574	7.23	20230103	3575	-22.80	20230922	1975	39.75	20221104	0.11	N	404950	100	5 억	63462	N	N	N	N
114	20231010	161636	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	-225	5	-7.83	1990365740	729550	128.70	2850	2910	2625	3735	2015	2875	2728.13	0.56	31428	3211	3042	2946	2777	2681	2995	2730	6	860	100	2010	5	1	5840000	155	294.44	1.41	12	12.49	9.00	1876.00	3575	20230922	-25.87	2561	20221104	3.48	3575	-25.87	20230922	2574	2.95	20230103	3575	-25.87	20230922	1975	34.18	20221104	0.11	N	404950	100	5 억	32892	N	N	N	N
115	20231010	151017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	-215	5	-7.48	1947941815	713583	125.88	2850	2910	2625	3735	2015	2875	2729.70	0.56	31669	3211	3042	2946	2777	2681	2995	2730	6	860	100	2010	5	1	5840000	155	295.56	1.42	12	12.22	9.00	1876.00	3575	20230922	-25.59	2561	20221104	3.87	3575	-25.59	20230922	2574	3.34	20230103	3575	-25.59	20230922	1975	34.68	20221104	0.11	N	404950	100	5 억	32892	N	N	N	N
116	20231010	141024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2650	-225	5	-7.83	1572730500	573182	101.12	2850	2910	2625	3735	2015	2875	2743.74	0.56	30115	3211	3042	2946	2777	2681	2995	2730	6	860	100	2010	5	1	5840000	155	294.44	1.41	12	9.81	9.00	1876.00	3575	20230922	-25.87	2561	20221104	3.48	3575	-25.87	20230922	2574	2.95	20230103	3575	-25.87	20230922	1975	34.18	20221104	0.11	N	404950	100	5 억	32892	N	N	N	N
117	20231010	131017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	-115	5	-4.00	787446890	281119	49.59	2850	2910	2750	3735	2015	2875	2800.98	0.56	8925	3211	3042	2946	2777	2681	2995	2730	6	860	100	2010	5	1	5840000	161	306.67	1.47	12	4.81	9.00	1876.00	3575	20230922	-22.80	2561	20221104	7.77	3575	-22.80	20230922	2574	7.23	20230103	3575	-22.80	20230922	1975	39.75	20221104	0.11	N	404950	100	5 억	32892	N	N	N	N
118	20231010	121014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-55	5	-1.91	600821345	213863	37.73	2850	2910	2750	3735	2015	2875	2809.22	0.56	5195	3211	3042	2946	2777	2681	2995	2730	6	860	100	2010	5	1	5840000	165	313.33	1.50	12	3.66	9.00	1876.00	3575	20230922	-21.12	2561	20221104	10.11	3575	-21.12	20230922	2574	9.56	20230103	3575	-21.12	20230922	1975	42.78	20221104	0.11	N	404950	100	5 억	32892	N	N	N	N
119	20231010	110955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-65	5	-2.26	541997915	192899	34.03	2850	2910	2750	3735	2015	2875	2809.58	0.56	4789	3211	3042	2946	2777	2681	2995	2730	6	860	100	2010	5	1	5840000	164	312.22	1.50	12	3.30	9.00	1876.00	3575	20230922	-21.40	2561	20221104	9.72	3575	-21.40	20230922	2574	9.17	20230103	3575	-21.40	20230922	1975	42.28	20221104	0.11	N	404950	100	5 억	32892	N	N	N	N
120	20231010	101006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-10	5	-0.35	349792820	124285	21.93	2850	2910	2750	3735	2015	2875	2814.20	0.56	-107	3211	3042	2946	2777	2681	2995	2730	6	860	100	2010	5	1	5840000	167	318.33	1.53	12	2.13	9.00	1876.00	3575	20230922	-19.86	2561	20221104	11.87	3575	-19.86	20230922	2574	11.31	20230103	3575	-19.86	20230922	1975	45.06	20221104	0.11	N	404950	100	5 억	32892	N	N	N	N
121	20231010	091000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	0	3	0.00	40670675	14176	2.50	2850	2910	2840	3735	2015	2875	2868.76	0.56	-1256	3211	3042	2946	2777	2681	2995	2730	6	860	100	2010	5	1	5840000	168	319.44	1.53	12	0.24	9.00	1876.00	3575	20230922	-19.58	2561	20221104	12.26	3575	-19.58	20230922	2574	11.69	20230103	3575	-19.58	20230922	1975	45.57	20221104	0.11	N	404950	100	5 억	32892	N	N	N	N
122	20231006	161008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-190	5	-6.20	1665149190	565676	219.77	3050	3115	2850	3980	2150	3065	2943.88	0.97	-23793	3225	3145	3105	3025	2985	3125	3005	6	915	100	2140	5	1	5840000	168	319.44	1.53	12	9.69	9.00	1876.00	3575	20230922	-19.58	2561	20221104	12.26	3575	-19.58	20230922	2574	11.69	20230103	3575	-19.58	20230922	1975	45.57	20221104	0.31	N	404950	100	5 억	56685	N	N	N	N
123	20231006	150953	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-180	5	-5.87	1461884115	494782	192.22	3050	3115	2870	3980	2150	3065	2954.60	0.97	-23089	3225	3145	3105	3025	2985	3125	3005	6	915	100	2140	5	1	5840000	168	320.56	1.54	12	8.47	9.00	1876.00	3575	20230922	-19.30	2561	20221104	12.65	3575	-19.30	20230922	2574	12.08	20230103	3575	-19.30	20230922	1975	46.08	20221104	0.31	N	404950	100	5 억	56685	N	N	N	N
124	20231006	140956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2925	-140	5	-4.57	1066005050	358531	139.29	3050	3115	2910	3980	2150	3065	2973.26	0.97	-22288	3225	3145	3105	3025	2985	3125	3005	6	915	100	2140	5	1	5840000	171	325.00	1.56	12	6.14	9.00	1876.00	3575	20230922	-18.18	2561	20221104	14.21	3575	-18.18	20230922	2574	13.64	20230103	3575	-18.18	20230922	1975	48.10	20221104	0.31	N	404950	100	5 억	56685	N	N	N	N
125	20231006	130944	57	100.00	KOSDAQ	금융	N	N	N	N	N	2960	-105	5	-3.43	846406890	283503	110.14	3050	3115	2930	3980	2150	3065	2985.53	0.97	-22817	3225	3145	3105	3025	2985	3125	3005	6	915	100	2140	5	1	5840000	173	328.89	1.58	12	4.85	9.00	1876.00	3575	20230922	-17.20	2561	20221104	15.58	3575	-17.20	20230922	2574	15.00	20230103	3575	-17.20	20230922	1975	49.87	20221104	0.31	N	404950	100	5 억	56685	N	N	N	N
126	20231006	120944	57	100.00	KOSDAQ	금융	N	N	N	N	N	2980	-85	5	-2.77	696054260	232645	90.38	3050	3115	2930	3980	2150	3065	2991.92	0.97	-21992	3225	3145	3105	3025	2985	3125	3005	6	915	100	2140	5	1	5840000	174	331.11	1.59	12	3.98	9.00	1876.00	3575	20230922	-16.64	2561	20221104	16.36	3575	-16.64	20230922	2574	15.77	20230103	3575	-16.64	20230922	1975	50.89	20221104	0.31	N	404950	100	5 억	56685	N	N	N	N
127	20231006	110935	57	100.00	KOSDAQ	금융	N	N	N	N	N	3010	-55	5	-1.79	426942960	141920	55.14	3050	3115	2970	3980	2150	3065	3008.34	0.97	-21854	3225	3145	3105	3025	2985	3125	3005	6	915	100	2140	5	1	5840000	176	334.44	1.60	12	2.43	9.00	1876.00	3575	20230922	-15.80	2561	20221104	17.53	3575	-15.80	20230922	2574	16.94	20230103	3575	-15.80	20230922	1975	52.41	20221104	0.31	N	404950	100	5 억	56685	N	N	N	N
128	20231006	100943	57	100.00	KOSDAQ	금융	N	N	N	N	N	3015	-50	5	-1.63	330792365	109946	42.71	3050	3115	2970	3980	2150	3065	3008.68	0.97	-21020	3225	3145	3105	3025	2985	3125	3005	6	915	100	2140	5	1	5840000	176	335.00	1.61	12	1.88	9.00	1876.00	3575	20230922	-15.66	2561	20221104	17.73	3575	-15.66	20230922	2574	17.13	20230103	3575	-15.66	20230922	1975	52.66	20221104	0.31	N	404950	100	5 억	56685	N	N	N	N
129	20231006	090934	57	100.00	KOSDAQ	금융	N	N	N	N	N	3050	-15	5	-0.49	4948655	1612	0.63	3050	3115	3050	3980	2150	3065	3069.89	0.97	45	3225	3145	3105	3025	2985	3125	3005	6	915	100	2140	5	1	5840000	178	338.89	1.63	12	0.03	9.00	1876.00	3575	20230922	-14.69	2561	20221104	19.09	3575	-14.69	20230922	2574	18.49	20230103	3575	-14.69	20230922	1975	54.43	20221104	0.31	N	404950	100	5 억	56685	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History