KissMeData/440290/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241031	161416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1872	-3	5	-0.16	18893356	10128	60.70	1876	1884	1845	2435	1313	1875	1865.46	0.82	-1893	1891	1883	1867	1859	1843	1887	1863	136	560	500	1160	1	1	27107010	507	4.22	0.64	12	0.04	444.00	2922.00	11400	20240125	-83.58	1790	20241022	4.58	11400	-83.58	20240125	1790	4.58	20241022	11400	-83.58	20240125	1790	4.58	20241022	1.28	N	440290	500	135 억	223406	N	N	643	N	N
3	20241031	151439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1878	3	2	0.16	16940860	9085	54.45	1876	1884	1845	2435	1313	1875	1864.71	0.82	-1893	1891	1883	1867	1859	1843	1887	1863	136	560	500	1160	1	1	27107010	509	4.23	0.64	12	0.03	444.00	2922.00	11400	20240125	-83.53	1790	20241022	4.92	11400	-83.53	20240125	1790	4.92	20241022	11400	-83.53	20240125	1790	4.92	20241022	1.28	N	440290	500	135 억	223406	N	N	0	N	N
4	20241031	141436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1880	5	2	0.27	14003533	7520	45.07	1876	1884	1845	2435	1313	1875	1862.17	0.82	-1893	1891	1883	1867	1859	1843	1887	1863	136	560	500	1160	1	1	27107010	510	4.23	0.64	12	0.03	444.00	2922.00	11400	20240125	-83.51	1790	20241022	5.03	11400	-83.51	20240125	1790	5.03	20241022	11400	-83.51	20240125	1790	5.03	20241022	1.28	N	440290	500	135 억	223406	N	N	0	N	N
5	20241031	131438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1870	-5	5	-0.27	10390220	5594	33.53	1876	1884	1845	2435	1313	1875	1857.39	0.82	-1230	1891	1883	1867	1859	1843	1887	1863	136	560	500	1160	1	1	27107010	507	4.21	0.64	12	0.02	444.00	2922.00	11400	20240125	-83.60	1790	20241022	4.47	11400	-83.60	20240125	1790	4.47	20241022	11400	-83.60	20240125	1790	4.47	20241022	1.28	N	440290	500	135 억	223406	N	N	0	N	N
6	20241031	121432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1864	-11	5	-0.59	8752177	4716	28.26	1876	1884	1845	2435	1313	1875	1855.85	0.82	-1216	1891	1883	1867	1859	1843	1887	1863	136	560	500	1160	1	1	27107010	505	4.20	0.64	12	0.02	444.00	2922.00	11400	20240125	-83.65	1790	20241022	4.13	11400	-83.65	20240125	1790	4.13	20241022	11400	-83.65	20240125	1790	4.13	20241022	1.28	N	440290	500	135 억	223406	N	N	0	N	N
7	20241031	111433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1848	-27	5	-1.44	8512092	4587	27.49	1876	1884	1845	2435	1313	1875	1855.70	0.82	-1117	1891	1883	1867	1859	1843	1887	1863	136	560	500	1160	1	1	27107010	501	4.16	0.63	12	0.02	444.00	2922.00	11400	20240125	-83.79	1790	20241022	3.24	11400	-83.79	20240125	1790	3.24	20241022	11400	-83.79	20240125	1790	3.24	20241022	1.28	N	440290	500	135 억	223406	N	N	0	N	N
8	20241031	101436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1864	-11	5	-0.59	2974979	1599	9.58	1876	1884	1845	2435	1313	1875	1860.52	0.82	-643	1891	1883	1867	1859	1843	1887	1863	136	560	500	1160	1	1	27107010	505	4.20	0.64	12	0.01	444.00	2922.00	11400	20240125	-83.65	1790	20241022	4.13	11400	-83.65	20240125	1790	4.13	20241022	11400	-83.65	20240125	1790	4.13	20241022	1.28	N	440290	500	135 억	223406	N	N	0	N	N
9	20241031	091433	57	100.00	KOSDAQ		금융	N	N	N	N	N	1859	-16	5	-0.85	899066	486	2.91	1876	1876	1845	2435	1313	1875	1849.93	0.82	-390	1891	1883	1867	1859	1843	1887	1863	136	560	500	1160	1	1	27107010	504	4.19	0.64	12	0.00	444.00	2922.00	11400	20240125	-83.69	1790	20241022	3.85	11400	-83.69	20240125	1790	3.85	20241022	11400	-83.69	20240125	1790	3.85	20241022	1.28	N	440290	500	135 억	223406	N	N	0	N	N
10	20241030	161427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1875	10	2	0.54	31051167	16673	161.69	1870	1875	1851	2420	1306	1865	1862.34	0.84	-3864	1905	1885	1865	1845	1825	1875	1835	136	555	500	1150	1	1	27107010	508	4.22	0.64	12	0.06	444.00	2922.00	11400	20240125	-83.55	1790	20241022	4.75	11400	-83.55	20240125	1790	4.75	20241022	11400	-83.55	20240125	1790	4.75	20241022	1.28	N	440290	500	135 억	227270	N	N	0	N	N
11	20241030	151504	57	100.00	KOSDAQ		금융	N	N	N	N	N	1859	-6	5	-0.32	26206735	14087	136.61	1870	1875	1851	2420	1306	1865	1860.35	0.84	-3208	1905	1885	1865	1845	1825	1875	1835	136	555	500	1150	1	1	27107010	504	4.19	0.64	12	0.05	444.00	2922.00	11400	20240125	-83.69	1790	20241022	3.85	11400	-83.69	20240125	1790	3.85	20241022	11400	-83.69	20240125	1790	3.85	20241022	1.28	N	440290	500	135 억	227270	N	N	0	N	N
12	20241030	141438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1852	-13	5	-0.70	20718295	11123	107.86	1870	1875	1852	2420	1306	1865	1862.65	0.84	-3191	1905	1885	1865	1845	1825	1875	1835	136	555	500	1150	1	1	27107010	502	4.17	0.63	12	0.04	444.00	2922.00	11400	20240125	-83.75	1790	20241022	3.46	11400	-83.75	20240125	1790	3.46	20241022	11400	-83.75	20240125	1790	3.46	20241022	1.28	N	440290	500	135 억	227270	N	N	0	N	N
13	20241030	131445	57	100.00	KOSDAQ		금융	N	N	N	N	N	1857	-8	5	-0.43	17251051	9254	89.74	1870	1875	1857	2420	1306	1865	1864.17	0.84	-2937	1905	1885	1865	1845	1825	1875	1835	136	555	500	1150	1	1	27107010	503	4.18	0.64	12	0.03	444.00	2922.00	11400	20240125	-83.71	1790	20241022	3.74	11400	-83.71	20240125	1790	3.74	20241022	11400	-83.71	20240125	1790	3.74	20241022	1.28	N	440290	500	135 억	227270	N	N	0	N	N
14	20241030	121503	57	100.00	KOSDAQ		금융	N	N	N	N	N	1859	-6	5	-0.32	13531613	7253	70.34	1870	1875	1858	2420	1306	1865	1865.66	0.84	-1221	1905	1885	1865	1845	1825	1875	1835	136	555	500	1150	1	1	27107010	504	4.19	0.64	12	0.03	444.00	2922.00	11400	20240125	-83.69	1790	20241022	3.85	11400	-83.69	20240125	1790	3.85	20241022	11400	-83.69	20240125	1790	3.85	20241022	1.28	N	440290	500	135 억	227270	N	N	0	N	N
15	20241030	111439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1873	8	2	0.43	8934725	4783	46.38	1870	1875	1858	2420	1306	1865	1868.02	0.84	-1051	1905	1885	1865	1845	1825	1875	1835	136	555	500	1150	1	1	27107010	508	4.22	0.64	12	0.02	444.00	2922.00	11400	20240125	-83.57	1790	20241022	4.64	11400	-83.57	20240125	1790	4.64	20241022	11400	-83.57	20240125	1790	4.64	20241022	1.28	N	440290	500	135 억	227270	N	N	0	N	N
16	20241030	101429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1874	9	2	0.48	7343425	3933	38.14	1870	1875	1858	2420	1306	1865	1867.13	0.84	-685	1905	1885	1865	1845	1825	1875	1835	136	555	500	1150	1	1	27107010	508	4.22	0.64	12	0.01	444.00	2922.00	11400	20240125	-83.56	1790	20241022	4.69	11400	-83.56	20240125	1790	4.69	20241022	11400	-83.56	20240125	1790	4.69	20241022	1.28	N	440290	500	135 억	227270	N	N	0	N	N
17	20241030	091438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1868	3	2	0.16	397430	213	2.07	1870	1870	1858	2420	1306	1865	1865.87	0.84	-203	1905	1885	1865	1845	1825	1875	1835	136	555	500	1150	1	1	27107010	506	4.21	0.64	12	0.00	444.00	2922.00	11400	20240125	-83.61	1790	20241022	4.36	11400	-83.61	20240125	1790	4.36	20241022	11400	-83.61	20240125	1790	4.36	20241022	1.28	N	440290	500	135 억	227270	N	N	0	N	N
18	20241029	161342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1865	2	2	0.11	19107369	10292	76.81	1867	1885	1845	2420	1305	1863	1856.53	0.84	-1317	1893	1878	1861	1846	1829	1885	1853	136	557	500	1150	1	1	27107010	506	4.20	0.64	12	0.04	444.00	2922.00	11400	20240125	-83.64	1790	20241022	4.19	11400	-83.64	20240125	1790	4.19	20241022	11400	-83.64	20240125	1790	4.19	20241022	1.32	N	440290	500	135 억	228491	N	N	0	N	N
19	20241029	151403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1849	-14	5	-0.75	16196383	8727	65.13	1867	1885	1845	2420	1305	1863	1855.89	0.84	-1033	1893	1878	1861	1846	1829	1885	1853	136	557	500	1150	1	1	27107010	501	4.16	0.63	12	0.03	444.00	2922.00	11400	20240125	-83.78	1790	20241022	3.30	11400	-83.78	20240125	1790	3.30	20241022	11400	-83.78	20240125	1790	3.30	20241022	1.32	N	440290	500	135 억	228491	N	N	0	N	N
20	20241029	141159	57	100.00	KOSDAQ		금융	N	N	N	N	N	1847	-16	5	-0.86	14915945	8035	59.96	1867	1885	1845	2420	1305	1863	1856.37	0.84	-808	1893	1878	1861	1846	1829	1885	1853	136	557	500	1150	1	1	27107010	501	4.16	0.63	12	0.03	444.00	2922.00	11400	20240125	-83.80	1790	20241022	3.18	11400	-83.80	20240125	1790	3.18	20241022	11400	-83.80	20240125	1790	3.18	20241022	1.32	N	440290	500	135 억	228491	N	N	0	N	N
21	20241029	131352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1856	-7	5	-0.38	9601611	5157	38.49	1867	1885	1849	2420	1305	1863	1861.86	0.84	-914	1893	1878	1861	1846	1829	1885	1853	136	557	500	1150	1	1	27107010	503	4.18	0.64	12	0.02	444.00	2922.00	11400	20240125	-83.72	1790	20241022	3.69	11400	-83.72	20240125	1790	3.69	20241022	11400	-83.72	20240125	1790	3.69	20241022	1.32	N	440290	500	135 억	228491	N	N	0	N	N
22	20241029	121352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1859	-4	5	-0.21	9291240	4990	37.24	1867	1885	1849	2420	1305	1863	1861.97	0.84	-762	1893	1878	1861	1846	1829	1885	1853	136	557	500	1150	1	1	27107010	504	4.19	0.64	12	0.02	444.00	2922.00	11400	20240125	-83.69	1790	20241022	3.85	11400	-83.69	20240125	1790	3.85	20241022	11400	-83.69	20240125	1790	3.85	20241022	1.32	N	440290	500	135 억	228491	N	N	0	N	N
23	20241029	111416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1851	-12	5	-0.64	7518785	4032	30.09	1867	1885	1850	2420	1305	1863	1864.78	0.84	-775	1893	1878	1861	1846	1829	1885	1853	136	557	500	1150	1	1	27107010	502	4.17	0.63	12	0.01	444.00	2922.00	11400	20240125	-83.76	1790	20241022	3.41	11400	-83.76	20240125	1790	3.41	20241022	11400	-83.76	20240125	1790	3.41	20241022	1.32	N	440290	500	135 억	228491	N	N	0	N	N
24	20241029	101350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1862	-1	5	-0.05	6060116	3247	24.23	1867	1885	1861	2420	1305	1863	1866.37	0.84	-737	1893	1878	1861	1846	1829	1885	1853	136	557	500	1150	1	1	27107010	505	4.19	0.64	12	0.01	444.00	2922.00	11400	20240125	-83.67	1790	20241022	4.02	11400	-83.67	20240125	1790	4.02	20241022	11400	-83.67	20240125	1790	4.02	20241022	1.32	N	440290	500	135 억	228491	N	N	0	N	N
25	20241028	161333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1863	18	2	0.98	24897909	13383	26.16	1845	1876	1844	2395	1292	1845	1860.41	0.85	-932	1915	1879	1855	1819	1795	1868	1808	136	550	500	1140	1	1	27107010	505	4.20	0.64	12	0.05	444.00	2922.00	11400	20240125	-83.66	1790	20241022	4.08	11400	-83.66	20240125	1790	4.08	20241022	11400	-83.66	20240125	1790	4.08	20241022	1.28	N	440290	500	135 억	229055	N	N	0	N	N
26	20241028	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1858	13	2	0.70	22595804	12147	23.74	1845	1876	1844	2395	1292	1845	1860.20	0.85	-917	1915	1879	1855	1819	1795	1868	1808	136	550	500	1140	1	1	27107010	504	4.18	0.64	12	0.04	444.00	2922.00	11400	20240125	-83.70	1790	20241022	3.80	11400	-83.70	20240125	1790	3.80	20241022	11400	-83.70	20240125	1790	3.80	20241022	1.28	N	440290	500	135 억	229055	N	N	0	N	N
27	20241028	141350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1852	7	2	0.38	16880131	9079	17.74	1845	1876	1844	2395	1292	1845	1859.25	0.85	-808	1915	1879	1855	1819	1795	1868	1808	136	550	500	1140	1	1	27107010	502	4.17	0.63	12	0.03	444.00	2922.00	11400	20240125	-83.75	1790	20241022	3.46	11400	-83.75	20240125	1790	3.46	20241022	11400	-83.75	20240125	1790	3.46	20241022	1.28	N	440290	500	135 억	229055	N	N	0	N	N
28	20241028	131343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1850	5	2	0.27	12381027	6656	13.01	1845	1876	1844	2395	1292	1845	1860.13	0.85	-858	1915	1879	1855	1819	1795	1868	1808	136	550	500	1140	1	1	27107010	501	4.17	0.63	12	0.02	444.00	2922.00	11400	20240125	-83.77	1790	20241022	3.35	11400	-83.77	20240125	1790	3.35	20241022	11400	-83.77	20240125	1790	3.35	20241022	1.28	N	440290	500	135 억	229055	N	N	0	N	N
29	20241028	121343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1851	6	2	0.33	10902845	5859	11.45	1845	1876	1844	2395	1292	1845	1860.87	0.85	-771	1915	1879	1855	1819	1795	1868	1808	136	550	500	1140	1	1	27107010	502	4.17	0.63	12	0.02	444.00	2922.00	11400	20240125	-83.76	1790	20241022	3.41	11400	-83.76	20240125	1790	3.41	20241022	11400	-83.76	20240125	1790	3.41	20241022	1.28	N	440290	500	135 억	229055	N	N	0	N	N
30	20241028	111128	57	100.00	KOSDAQ		금융	N	N	N	N	N	1849	4	2	0.22	6913479	3709	7.25	1845	1876	1844	2395	1292	1845	1863.97	0.85	-398	1915	1879	1855	1819	1795	1868	1808	136	550	500	1140	1	1	27107010	501	4.16	0.63	12	0.01	444.00	2922.00	11400	20240125	-83.78	1790	20241022	3.30	11400	-83.78	20240125	1790	3.30	20241022	11400	-83.78	20240125	1790	3.30	20241022	1.28	N	440290	500	135 억	229055	N	N	0	N	N
31	20241028	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1869	24	2	1.30	4818232	2586	5.05	1845	1876	1844	2395	1292	1845	1863.20	0.85	-411	1915	1879	1855	1819	1795	1868	1808	136	550	500	1140	1	1	27107010	507	4.21	0.64	12	0.01	444.00	2922.00	11400	20240125	-83.61	1790	20241022	4.41	11400	-83.61	20240125	1790	4.41	20241022	11400	-83.61	20240125	1790	4.41	20241022	1.28	N	440290	500	135 억	229055	N	N	0	N	N
32	20241028	091340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1874	29	2	1.57	1244623	673	1.32	1845	1874	1844	2395	1292	1845	1849.37	0.85	-62	1915	1879	1855	1819	1795	1868	1808	136	550	500	1140	1	1	27107010	508	4.22	0.64	12	0.00	444.00	2922.00	11400	20240125	-83.56	1790	20241022	4.69	11400	-83.56	20240125	1790	4.69	20241022	11400	-83.56	20240125	1790	4.69	20241022	1.28	N	440290	500	135 억	229055	N	N	0	N	N
33	20241025	161341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1845	-33	5	-1.76	94603104	50955	73.66	1874	1891	1831	2440	1315	1878	1856.62	0.88	-9067	1960	1918	1898	1856	1836	1909	1847	136	562	500	1160	1	1	27107010	500	4.16	0.63	12	0.19	444.00	2922.00	11400	20240125	-83.82	1790	20241022	3.07	11400	-83.82	20240125	1790	3.07	20241022	11400	-83.82	20240125	1790	3.07	20241022	0.96	N	440290	500	135 억	238122	N	N	1783	N	N
34	20241025	151346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1841	-37	5	-1.97	81378262	43767	63.27	1874	1891	1839	2440	1315	1878	1859.35	0.88	-7849	1960	1918	1898	1856	1836	1909	1847	136	562	500	1160	1	1	27107010	499	4.15	0.63	12	0.16	444.00	2922.00	11400	20240125	-83.85	1790	20241022	2.85	11400	-83.85	20240125	1790	2.85	20241022	11400	-83.85	20240125	1790	2.85	20241022	0.96	N	440290	500	135 억	238122	N	N	1783	N	N
35	20241025	141343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1848	-30	5	-1.60	65029115	34892	50.44	1874	1891	1839	2440	1315	1878	1863.73	0.88	-8143	1960	1918	1898	1856	1836	1909	1847	136	562	500	1160	1	1	27107010	501	4.16	0.63	12	0.13	444.00	2922.00	11400	20240125	-83.79	1790	20241022	3.24	11400	-83.79	20240125	1790	3.24	20241022	11400	-83.79	20240125	1790	3.24	20241022	0.96	N	440290	500	135 억	238122	N	N	1783	N	N
36	20241025	131343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1863	-15	5	-0.80	60408363	32400	46.84	1874	1891	1839	2440	1315	1878	1864.46	0.88	-8069	1960	1918	1898	1856	1836	1909	1847	136	562	500	1160	1	1	27107010	505	4.20	0.64	12	0.12	444.00	2922.00	11400	20240125	-83.66	1790	20241022	4.08	11400	-83.66	20240125	1790	4.08	20241022	11400	-83.66	20240125	1790	4.08	20241022	0.96	N	440290	500	135 억	238122	N	N	1783	N	N
37	20241025	121347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1861	-17	5	-0.91	42652987	22823	32.99	1874	1891	1855	2440	1315	1878	1868.86	0.88	-5580	1960	1918	1898	1856	1836	1909	1847	136	562	500	1160	1	1	27107010	504	4.19	0.64	12	0.08	444.00	2922.00	11400	20240125	-83.68	1790	20241022	3.97	11400	-83.68	20240125	1790	3.97	20241022	11400	-83.68	20240125	1790	3.97	20241022	0.96	N	440290	500	135 억	238122	N	N	1783	N	N
38	20241025	111341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1877	-1	5	-0.05	29891126	15977	23.10	1874	1891	1855	2440	1315	1878	1870.88	0.88	-4189	1960	1918	1898	1856	1836	1909	1847	136	562	500	1160	1	1	27107010	509	4.23	0.64	12	0.06	444.00	2922.00	11400	20240125	-83.54	1790	20241022	4.86	11400	-83.54	20240125	1790	4.86	20241022	11400	-83.54	20240125	1790	4.86	20241022	0.96	N	440290	500	135 억	238122	N	N	1783	N	N
39	20241025	101341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1860	-18	5	-0.96	24968301	13338	19.28	1874	1891	1860	2440	1315	1878	1871.97	0.88	-2600	1960	1918	1898	1856	1836	1909	1847	136	562	500	1160	1	1	27107010	504	4.19	0.64	12	0.05	444.00	2922.00	11400	20240125	-83.68	1790	20241022	3.91	11400	-83.68	20240125	1790	3.91	20241022	11400	-83.68	20240125	1790	3.91	20241022	0.96	N	440290	500	135 억	238122	N	N	1783	N	N
40	20241025	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1886	8	2	0.43	2866918	1527	2.21	1874	1891	1872	2440	1315	1878	1877.48	0.88	565	1960	1918	1898	1856	1836	1909	1847	136	562	500	1160	1	1	27107010	511	4.25	0.65	12	0.01	444.00	2922.00	11400	20240125	-83.46	1790	20241022	5.36	11400	-83.46	20240125	1790	5.36	20241022	11400	-83.46	20240125	1790	5.36	20241022	0.96	N	440290	500	135 억	238122	N	N	1783	N	N
41	20241024	161315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1878	-79	5	-4.04	118704903	62563	35.32	1940	1940	1878	2540	1370	1957	1897.44	0.92	-10871	2133	2044	1971	1882	1809	2089	1927	136	583	500	1210	1	1	27107010	509	4.23	0.64	12	0.23	444.00	2922.00	11400	20240125	-83.53	1790	20241022	4.92	11400	-83.53	20240125	1790	4.92	20241022	11400	-83.53	20240125	1790	4.92	20241022	0.99	N	440290	500	135 억	248743	N	N	1783	N	N
42	20241024	151328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1890	-67	5	-3.42	109333335	57573	32.50	1940	1940	1881	2540	1370	1957	1899.04	0.92	-10274	2133	2044	1971	1882	1809	2089	1927	136	583	500	1210	1	1	27107010	512	4.26	0.65	12	0.21	444.00	2922.00	11400	20240125	-83.42	1790	20241022	5.59	11400	-83.42	20240125	1790	5.59	20241022	11400	-83.42	20240125	1790	5.59	20241022	0.99	N	440290	500	135 억	248743	N	N	0	N	N
43	20241024	141314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1887	-70	5	-3.58	94688867	49803	28.12	1940	1940	1886	2540	1370	1957	1901.27	0.92	-8803	2133	2044	1971	1882	1809	2089	1927	136	583	500	1210	1	1	27107010	512	4.25	0.65	12	0.18	444.00	2922.00	11400	20240125	-83.45	1790	20241022	5.42	11400	-83.45	20240125	1790	5.42	20241022	11400	-83.45	20240125	1790	5.42	20241022	0.99	N	440290	500	135 억	248743	N	N	0	N	N
44	20241024	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1888	-69	5	-3.53	86497595	45465	25.67	1940	1940	1888	2540	1370	1957	1902.51	0.92	-6008	2133	2044	1971	1882	1809	2089	1927	136	583	500	1210	1	1	27107010	512	4.25	0.65	12	0.17	444.00	2922.00	11400	20240125	-83.44	1790	20241022	5.47	11400	-83.44	20240125	1790	5.47	20241022	11400	-83.44	20240125	1790	5.47	20241022	0.99	N	440290	500	135 억	248743	N	N	0	N	N
45	20241024	121319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1889	-68	5	-3.47	74397288	39064	22.05	1940	1940	1889	2540	1370	1957	1904.50	0.92	-4791	2133	2044	1971	1882	1809	2089	1927	136	583	500	1210	1	1	27107010	512	4.25	0.65	12	0.14	444.00	2922.00	11400	20240125	-83.43	1790	20241022	5.53	11400	-83.43	20240125	1790	5.53	20241022	11400	-83.43	20240125	1790	5.53	20241022	0.99	N	440290	500	135 억	248743	N	N	0	N	N
46	20241024	111319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1907	-50	5	-2.55	56069452	29378	16.59	1940	1940	1897	2540	1370	1957	1908.55	0.92	-3861	2133	2044	1971	1882	1809	2089	1927	136	583	500	1210	1	1	27107010	517	4.30	0.65	12	0.11	444.00	2922.00	11400	20240125	-83.27	1790	20241022	6.54	11400	-83.27	20240125	1790	6.54	20241022	11400	-83.27	20240125	1790	6.54	20241022	0.99	N	440290	500	135 억	248743	N	N	0	N	N
47	20241024	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	-30	5	-1.53	40690032	21291	12.02	1940	1940	1902	2540	1370	1957	1911.14	0.92	-3322	2133	2044	1971	1882	1809	2089	1927	136	583	500	1210	1	1	27107010	522	4.34	0.66	12	0.08	444.00	2922.00	11400	20240125	-83.10	1790	20241022	7.65	11400	-83.10	20240125	1790	7.65	20241022	11400	-83.10	20240125	1790	7.65	20241022	0.99	N	440290	500	135 억	248743	N	N	0	N	N
48	20241024	091421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1924	-33	5	-1.69	8262170	4304	2.43	1940	1940	1911	2540	1370	1957	1919.65	0.92	-401	2133	2044	1971	1882	1809	2089	1927	136	583	500	1210	1	1	27107010	522	4.33	0.66	12	0.02	444.00	2922.00	11400	20240125	-83.12	1790	20241022	7.49	11400	-83.12	20240125	1790	7.49	20241022	11400	-83.12	20240125	1790	7.49	20241022	0.99	N	440290	500	135 억	248743	N	N	0	N	N
49	20241023	161323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	57	2	3.00	300909993	154725	196.90	1908	2060	1898	2470	1330	1900	1944.81	0.92	-899	2018	1958	1874	1814	1730	1917	1773	136	570	500	1170	1	1	27107010	530	4.41	0.67	12	0.57	444.00	2922.00	11400	20240125	-82.83	1790	20241022	9.33	11400	-82.83	20240125	1790	9.33	20241022	11400	-82.83	20240125	1790	9.33	20241022	1.01	N	440290	500	135 억	249892	N	N	0	N	N
50	20241023	151351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	39	2	2.05	298933815	153715	195.61	1908	2060	1898	2470	1330	1900	1944.73	0.92	-1048	2018	1958	1874	1814	1730	1917	1773	136	570	500	1170	1	1	27107010	526	4.37	0.66	12	0.57	444.00	2922.00	11400	20240125	-82.99	1790	20241022	8.32	11400	-82.99	20240125	1790	8.32	20241022	11400	-82.99	20240125	1790	8.32	20241022	1.01	N	440290	500	135 억	249892	N	N	0	N	N
51	20241023	141355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1930	30	2	1.58	258106814	132726	168.90	1908	2060	1898	2470	1330	1900	1944.66	0.92	-1425	2018	1958	1874	1814	1730	1917	1773	136	570	500	1170	1	1	27107010	523	4.35	0.66	12	0.49	444.00	2922.00	11400	20240125	-83.07	1790	20241022	7.82	11400	-83.07	20240125	1790	7.82	20241022	11400	-83.07	20240125	1790	7.82	20241022	1.01	N	440290	500	135 억	249892	N	N	0	N	N
52	20241023	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	40	2	2.11	195905207	100536	127.94	1908	2060	1898	2470	1330	1900	1948.61	0.92	-1328	2018	1958	1874	1814	1730	1917	1773	136	570	500	1170	1	1	27107010	526	4.37	0.66	12	0.37	444.00	2922.00	11400	20240125	-82.98	1790	20241022	8.38	11400	-82.98	20240125	1790	8.38	20241022	11400	-82.98	20240125	1790	8.38	20241022	1.01	N	440290	500	135 억	249892	N	N	0	N	N
53	20241023	121331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	39	2	2.05	147530777	75589	96.19	1908	2060	1898	2470	1330	1900	1951.75	0.92	-1271	2018	1958	1874	1814	1730	1917	1773	136	570	500	1170	1	1	27107010	526	4.37	0.66	12	0.28	444.00	2922.00	11400	20240125	-82.99	1790	20241022	8.32	11400	-82.99	20240125	1790	8.32	20241022	11400	-82.99	20240125	1790	8.32	20241022	1.01	N	440290	500	135 억	249892	N	N	0	N	N
54	20241023	111324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1935	35	2	1.84	135485178	69359	88.26	1908	2060	1898	2470	1330	1900	1953.39	0.92	-1166	2018	1958	1874	1814	1730	1917	1773	136	570	500	1170	1	1	27107010	525	4.36	0.66	12	0.26	444.00	2922.00	11400	20240125	-83.03	1790	20241022	8.10	11400	-83.03	20240125	1790	8.10	20241022	11400	-83.03	20240125	1790	8.10	20241022	1.01	N	440290	500	135 억	249892	N	N	0	N	N
55	20241023	101328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1934	34	2	1.79	125153106	64027	81.48	1908	2060	1898	2470	1330	1900	1954.69	0.92	-943	2018	1958	1874	1814	1730	1917	1773	136	570	500	1170	1	1	27107010	524	4.36	0.66	12	0.24	444.00	2922.00	11400	20240125	-83.04	1790	20241022	8.04	11400	-83.04	20240125	1790	8.04	20241022	11400	-83.04	20240125	1790	8.04	20241022	1.01	N	440290	500	135 억	249892	N	N	0	N	N
56	20241023	091329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	60	2	3.16	45055031	23337	29.70	1908	1960	1898	2470	1330	1900	1930.63	0.92	-2674	2018	1958	1874	1814	1730	1917	1773	136	570	500	1170	1	1	27107010	531	4.41	0.67	12	0.09	444.00	2922.00	11400	20240125	-82.81	1790	20241022	9.50	11400	-82.81	20240125	1790	9.50	20241022	11400	-82.81	20240125	1790	9.50	20241022	1.01	N	440290	500	135 억	249892	N	N	0	N	N
57	20241022	161313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1900	-22	5	-1.14	148977536	78557	178.02	1922	1934	1790	2495	1346	1922	1896.42	0.98	-15802	1958	1939	1930	1911	1902	1935	1907	136	573	500	1190	1	1	27107010	515	4.28	0.65	12	0.29	444.00	2922.00	11400	20240125	-83.33	1790	20241022	6.15	11400	-83.33	20240125	1790	6.15	20241022	11400	-83.33	20240125	1790	6.15	20241022	1.02	N	440290	500	135 억	265524	N	N	0	N	N
58	20241022	151331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1896	-26	5	-1.35	136747251	72119	163.43	1922	1934	1790	2495	1346	1922	1896.13	0.98	-15544	1958	1939	1930	1911	1902	1935	1907	136	573	500	1190	1	1	27107010	514	4.27	0.65	12	0.27	444.00	2922.00	11400	20240125	-83.37	1790	20241022	5.92	11400	-83.37	20240125	1790	5.92	20241022	11400	-83.37	20240125	1790	5.92	20241022	1.02	N	440290	500	135 억	265524	N	N	0	N	N
59	20241022	141331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1890	-32	5	-1.66	126260877	66567	150.85	1922	1934	1790	2495	1346	1922	1896.75	0.98	-14734	1958	1939	1930	1911	1902	1935	1907	136	573	500	1190	1	1	27107010	512	4.26	0.65	12	0.25	444.00	2922.00	11400	20240125	-83.42	1790	20241022	5.59	11400	-83.42	20240125	1790	5.59	20241022	11400	-83.42	20240125	1790	5.59	20241022	1.02	N	440290	500	135 억	265524	N	N	0	N	N
60	20241022	131330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1891	-31	5	-1.61	97957610	51516	116.74	1922	1934	1890	2495	1346	1922	1901.50	0.98	-14352	1958	1939	1930	1911	1902	1935	1907	136	573	500	1190	1	1	27107010	513	4.26	0.65	12	0.19	444.00	2922.00	11400	20240125	-83.41	1890	20241022	0.05	11400	-83.41	20240125	1890	0.05	20241022	11400	-83.41	20240125	1890	0.05	20241022	1.02	N	440290	500	135 억	265524	N	N	0	N	N
61	20241022	121325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1890	-32	5	-1.66	94409969	49641	112.49	1922	1934	1890	2495	1346	1922	1901.85	0.98	-13738	1958	1939	1930	1911	1902	1935	1907	136	573	500	1190	1	1	27107010	512	4.26	0.65	12	0.18	444.00	2922.00	11400	20240125	-83.42	1890	20241022	0.00	11400	-83.42	20240125	1890	0.00	20241022	11400	-83.42	20240125	1890	0.00	20241022	1.02	N	440290	500	135 억	265524	N	N	0	N	N
62	20241022	111320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1895	-27	5	-1.40	84729919	44528	100.91	1922	1934	1890	2495	1346	1922	1902.85	0.98	-12639	1958	1939	1930	1911	1902	1935	1907	136	573	500	1190	1	1	27107010	514	4.27	0.65	12	0.16	444.00	2922.00	11400	20240125	-83.38	1890	20241022	0.26	11400	-83.38	20240125	1890	0.26	20241022	11400	-83.38	20240125	1890	0.26	20241022	1.02	N	440290	500	135 억	265524	N	N	0	N	N
63	20241022	101323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1892	-30	5	-1.56	74204741	38967	88.30	1922	1934	1892	2495	1346	1922	1904.30	0.98	-12626	1958	1939	1930	1911	1902	1935	1907	136	573	500	1190	1	1	27107010	513	4.26	0.65	12	0.14	444.00	2922.00	11400	20240125	-83.40	1892	20241022	0.00	11400	-83.40	20240125	1892	0.00	20241022	11400	-83.40	20240125	1892	0.00	20241022	1.02	N	440290	500	135 억	265524	N	N	0	N	N
64	20241022	091322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1910	-12	5	-0.62	21870761	11446	25.94	1922	1934	1908	2495	1346	1922	1910.78	0.98	-10887	1958	1939	1930	1911	1902	1935	1907	136	573	500	1190	1	1	27107010	518	4.30	0.65	12	0.04	444.00	2922.00	11400	20240125	-83.25	1908	20241022	0.10	11400	-83.25	20240125	1908	0.10	20241022	11400	-83.25	20240125	1908	0.10	20241022	1.02	N	440290	500	135 억	265524	N	N	0	N	N
65	20241021	161307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	-14	5	-0.72	85102612	44128	116.13	1936	1949	1921	2515	1356	1936	1928.54	1.00	-4213	1998	1966	1948	1916	1898	1958	1908	136	579	500	1200	1	1	27107010	521	4.33	0.66	12	0.16	444.00	2922.00	11400	20240125	-83.14	1911	20240805	0.58	11400	-83.14	20240125	1911	0.58	20240805	11400	-83.14	20240125	1911	0.58	20240805	1.09	N	440290	500	135 억	269737	N	N	578	N	N
66	20241021	151318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	-14	5	-0.72	77133272	39984	105.22	1936	1949	1921	2515	1356	1936	1929.10	1.00	-3209	1998	1966	1948	1916	1898	1958	1908	136	579	500	1200	1	1	27107010	521	4.33	0.66	12	0.15	444.00	2922.00	11400	20240125	-83.14	1911	20240805	0.58	11400	-83.14	20240125	1911	0.58	20240805	11400	-83.14	20240125	1911	0.58	20240805	1.09	N	440290	500	135 억	269737	N	N	578	N	N
67	20241021	141320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	-14	5	-0.72	60854986	31516	82.94	1936	1949	1921	2515	1356	1936	1930.92	1.00	-3216	1998	1966	1948	1916	1898	1958	1908	136	579	500	1200	1	1	27107010	521	4.33	0.66	12	0.12	444.00	2922.00	11400	20240125	-83.14	1911	20240805	0.58	11400	-83.14	20240125	1911	0.58	20240805	11400	-83.14	20240125	1911	0.58	20240805	1.09	N	440290	500	135 억	269737	N	N	578	N	N
68	20241021	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	0	3	0.00	42761471	22120	58.21	1936	1949	1928	2515	1356	1936	1933.16	1.00	-2545	1998	1966	1948	1916	1898	1958	1908	136	579	500	1200	1	1	27107010	525	4.36	0.66	12	0.08	444.00	2922.00	11400	20240125	-83.02	1911	20240805	1.31	11400	-83.02	20240125	1911	1.31	20240805	11400	-83.02	20240125	1911	1.31	20240805	1.09	N	440290	500	135 억	269737	N	N	578	N	N
69	20241021	121315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1931	-5	5	-0.26	35740012	18482	48.64	1936	1949	1930	2515	1356	1936	1933.77	1.00	-975	1998	1966	1948	1916	1898	1958	1908	136	579	500	1200	1	1	27107010	523	4.35	0.66	12	0.07	444.00	2922.00	11400	20240125	-83.06	1911	20240805	1.05	11400	-83.06	20240125	1911	1.05	20240805	11400	-83.06	20240125	1911	1.05	20240805	1.09	N	440290	500	135 억	269737	N	N	578	N	N
70	20241021	111308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	3	2	0.15	23666778	12238	32.21	1936	1949	1930	2515	1356	1936	1933.88	1.00	-1008	1998	1966	1948	1916	1898	1958	1908	136	579	500	1200	1	1	27107010	526	4.37	0.66	12	0.05	444.00	2922.00	11400	20240125	-82.99	1911	20240805	1.47	11400	-82.99	20240125	1911	1.47	20240805	11400	-82.99	20240125	1911	1.47	20240805	1.09	N	440290	500	135 억	269737	N	N	578	N	N
71	20241021	101314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	4	2	0.21	19302269	9986	26.28	1936	1949	1930	2515	1356	1936	1932.93	1.00	-792	1998	1966	1948	1916	1898	1958	1908	136	579	500	1200	1	1	27107010	526	4.37	0.66	12	0.04	444.00	2922.00	11400	20240125	-82.98	1911	20240805	1.52	11400	-82.98	20240125	1911	1.52	20240805	11400	-82.98	20240125	1911	1.52	20240805	1.09	N	440290	500	135 억	269737	N	N	578	N	N
72	20241021	091312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	12	2	0.62	12800852	6625	17.43	1936	1949	1930	2515	1356	1936	1932.20	1.00	1270	1998	1966	1948	1916	1898	1958	1908	136	579	500	1200	1	1	27107010	528	4.39	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.91	1911	20240805	1.94	11400	-82.91	20240125	1911	1.94	20240805	11400	-82.91	20240125	1911	1.94	20240805	1.09	N	440290	500	135 억	269737	N	N	578	N	N
73	20241018	161309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-28	5	-1.43	72238168	37189	117.78	1964	1980	1930	2550	1375	1964	1942.46	1.02	-6533	1992	1977	1969	1954	1946	1974	1951	136	586	500	1210	1	1	27107010	525	4.36	0.66	12	0.14	444.00	2922.00	11400	20240125	-83.02	1911	20240805	1.31	11400	-83.02	20240125	1911	1.31	20240805	11400	-83.02	20240125	1911	1.31	20240805	1.07	N	440290	500	135 억	276118	N	N	578	N	N
74	20241018	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	-32	5	-1.63	68968176	35499	112.43	1964	1980	1930	2550	1375	1964	1942.82	1.02	-5726	1992	1977	1969	1954	1946	1974	1951	136	586	500	1210	1	1	27107010	524	4.35	0.66	12	0.13	444.00	2922.00	11400	20240125	-83.05	1911	20240805	1.10	11400	-83.05	20240125	1911	1.10	20240805	11400	-83.05	20240125	1911	1.10	20240805	1.07	N	440290	500	135 억	276118	N	N	20	N	N
75	20241018	141343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-28	5	-1.43	64628509	33255	105.32	1964	1980	1930	2550	1375	1964	1943.42	1.02	-4916	1992	1977	1969	1954	1946	1974	1951	136	586	500	1210	1	1	27107010	525	4.36	0.66	12	0.12	444.00	2922.00	11400	20240125	-83.02	1911	20240805	1.31	11400	-83.02	20240125	1911	1.31	20240805	11400	-83.02	20240125	1911	1.31	20240805	1.07	N	440290	500	135 억	276118	N	N	20	N	N
76	20241018	131327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1940	-24	5	-1.22	62885978	32356	102.48	1964	1980	1930	2550	1375	1964	1943.56	1.02	-4171	1992	1977	1969	1954	1946	1974	1951	136	586	500	1210	1	1	27107010	526	4.37	0.66	12	0.12	444.00	2922.00	11400	20240125	-82.98	1911	20240805	1.52	11400	-82.98	20240125	1911	1.52	20240805	11400	-82.98	20240125	1911	1.52	20240805	1.07	N	440290	500	135 억	276118	N	N	20	N	N
77	20241018	121338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-14	5	-0.71	54084261	27806	88.07	1964	1980	1930	2550	1375	1964	1945.06	1.02	-3033	1992	1977	1969	1954	1946	1974	1951	136	586	500	1210	1	1	27107010	529	4.39	0.67	12	0.10	444.00	2922.00	11400	20240125	-82.89	1911	20240805	2.04	11400	-82.89	20240125	1911	2.04	20240805	11400	-82.89	20240125	1911	2.04	20240805	1.07	N	440290	500	135 억	276118	N	N	20	N	N
78	20241018	111334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1939	-25	5	-1.27	49827115	25617	81.13	1964	1980	1930	2550	1375	1964	1945.08	1.02	-1971	1992	1977	1969	1954	1946	1974	1951	136	586	500	1210	1	1	27107010	526	4.37	0.66	12	0.09	444.00	2922.00	11400	20240125	-82.99	1911	20240805	1.47	11400	-82.99	20240125	1911	1.47	20240805	11400	-82.99	20240125	1911	1.47	20240805	1.07	N	440290	500	135 억	276118	N	N	20	N	N
79	20241018	101319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-10	5	-0.51	23279153	11913	37.73	1964	1980	1942	2550	1375	1964	1954.10	1.02	-1624	1992	1977	1969	1954	1946	1974	1951	136	586	500	1210	1	1	27107010	530	4.40	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.86	1911	20240805	2.25	11400	-82.86	20240125	1911	2.25	20240805	11400	-82.86	20240125	1911	2.25	20240805	1.07	N	440290	500	135 억	276118	N	N	20	N	N
80	20241018	091318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	2	2	0.10	1644156	832	2.64	1964	1980	1964	2550	1375	1964	1976.15	1.02	-405	1992	1977	1969	1954	1946	1974	1951	136	586	500	1210	1	1	27107010	533	4.43	0.67	12	0.00	444.00	2922.00	11400	20240125	-82.75	1911	20240805	2.88	11400	-82.75	20240125	1911	2.88	20240805	11400	-82.75	20240125	1911	2.88	20240805	1.07	N	440290	500	135 억	276118	N	N	20	N	N
81	20241017	161313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-10	5	-0.51	62186511	31562	66.03	1974	1984	1961	2565	1382	1974	1970.30	1.02	-1449	2000	1987	1971	1958	1942	1993	1964	136	591	500	1220	1	1	27107010	532	4.42	0.67	12	0.12	444.00	2922.00	11400	20240125	-82.77	1911	20240805	2.77	11400	-82.77	20240125	1911	2.77	20240805	11400	-82.77	20240125	1911	2.77	20240805	1.08	N	440290	500	135 억	277567	N	N	20	N	N
82	20241017	151317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-9	5	-0.46	59812854	30353	63.50	1974	1984	1961	2565	1382	1974	1970.57	1.02	-724	2000	1987	1971	1958	1942	1993	1964	136	591	500	1220	1	1	27107010	533	4.43	0.67	12	0.11	444.00	2922.00	11400	20240125	-82.76	1911	20240805	2.83	11400	-82.76	20240125	1911	2.83	20240805	11400	-82.76	20240125	1911	2.83	20240805	1.08	N	440290	500	135 억	277567	N	N	0	N	N
83	20241017	141324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	3	2	0.15	59622001	30256	63.29	1974	1984	1961	2565	1382	1974	1970.58	1.02	-660	2000	1987	1971	1958	1942	1993	1964	136	591	500	1220	1	1	27107010	536	4.45	0.68	12	0.11	444.00	2922.00	11400	20240125	-82.66	1911	20240805	3.45	11400	-82.66	20240125	1911	3.45	20240805	11400	-82.66	20240125	1911	3.45	20240805	1.08	N	440290	500	135 억	277567	N	N	0	N	N
84	20241017	131317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-11	5	-0.56	55597642	28210	59.01	1974	1984	1961	2565	1382	1974	1970.85	1.02	-230	2000	1987	1971	1958	1942	1993	1964	136	591	500	1220	1	1	27107010	532	4.42	0.67	12	0.10	444.00	2922.00	11400	20240125	-82.78	1911	20240805	2.72	11400	-82.78	20240125	1911	2.72	20240805	11400	-82.78	20240125	1911	2.72	20240805	1.08	N	440290	500	135 억	277567	N	N	0	N	N
85	20241017	121323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	2	2	0.10	30164034	15294	31.99	1974	1984	1969	2565	1382	1974	1972.28	1.02	776	2000	1987	1971	1958	1942	1993	1964	136	591	500	1220	1	1	27107010	536	4.45	0.68	12	0.06	444.00	2922.00	11400	20240125	-82.67	1911	20240805	3.40	11400	-82.67	20240125	1911	3.40	20240805	11400	-82.67	20240125	1911	3.40	20240805	1.08	N	440290	500	135 억	277567	N	N	0	N	N
86	20241017	111321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	9	2	0.46	7288005	3690	7.72	1974	1984	1969	2565	1382	1974	1975.07	1.02	166	2000	1987	1971	1958	1942	1993	1964	136	591	500	1220	1	1	27107010	538	4.47	0.68	12	0.01	444.00	2922.00	11400	20240125	-82.61	1911	20240805	3.77	11400	-82.61	20240125	1911	3.77	20240805	11400	-82.61	20240125	1911	3.77	20240805	1.08	N	440290	500	135 억	277567	N	N	0	N	N
87	20241017	101318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	6	2	0.30	5558309	2815	5.89	1974	1984	1969	2565	1382	1974	1974.53	1.02	243	2000	1987	1971	1958	1942	1993	1964	136	591	500	1220	1	1	27107010	537	4.46	0.68	12	0.01	444.00	2922.00	11400	20240125	-82.63	1911	20240805	3.61	11400	-82.63	20240125	1911	3.61	20240805	11400	-82.63	20240125	1911	3.61	20240805	1.08	N	440290	500	135 억	277567	N	N	0	N	N
88	20241017	091309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	8	2	0.41	1982511	1005	2.10	1974	1984	1969	2565	1382	1974	1972.65	1.02	503	2000	1987	1971	1958	1942	1993	1964	136	591	500	1220	1	1	27107010	537	4.46	0.68	12	0.00	444.00	2922.00	11400	20240125	-82.61	1911	20240805	3.72	11400	-82.61	20240125	1911	3.72	20240805	11400	-82.61	20240125	1911	3.72	20240805	1.08	N	440290	500	135 억	277567	N	N	0	N	N
89	20241016	161301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	9	2	0.46	94073231	47794	176.80	1965	1984	1955	2550	1376	1965	1968.31	1.04	-2996	1976	1970	1959	1953	1942	1973	1956	136	585	500	1210	1	1	27107010	535	4.45	0.68	12	0.18	444.00	2922.00	11400	20240125	-82.68	1911	20240805	3.30	11400	-82.68	20240125	1911	3.30	20240805	11400	-82.68	20240125	1911	3.30	20240805	1.07	N	440290	500	135 억	280563	N	N	0	N	N
90	20241016	151309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	0	3	0.00	74980652	38130	141.05	1965	1984	1955	2550	1376	1965	1966.45	1.04	-2653	1976	1970	1959	1953	1942	1973	1956	136	585	500	1210	1	1	27107010	533	4.43	0.67	12	0.14	444.00	2922.00	11400	20240125	-82.76	1911	20240805	2.83	11400	-82.76	20240125	1911	2.83	20240805	11400	-82.76	20240125	1911	2.83	20240805	1.07	N	440290	500	135 억	280563	N	N	0	N	N
91	20241016	141312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	16	2	0.81	46923952	23872	88.31	1965	1984	1955	2550	1376	1965	1965.65	1.04	-2878	1976	1970	1959	1953	1942	1973	1956	136	585	500	1210	1	1	27107010	537	4.46	0.68	12	0.09	444.00	2922.00	11400	20240125	-82.62	1911	20240805	3.66	11400	-82.62	20240125	1911	3.66	20240805	11400	-82.62	20240125	1911	3.66	20240805	1.07	N	440290	500	135 억	280563	N	N	0	N	N
92	20241016	131306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1983	18	2	0.92	41715206	21232	78.54	1965	1984	1955	2550	1376	1965	1964.73	1.04	-2740	1976	1970	1959	1953	1942	1973	1956	136	585	500	1210	1	1	27107010	538	4.47	0.68	12	0.08	444.00	2922.00	11400	20240125	-82.61	1911	20240805	3.77	11400	-82.61	20240125	1911	3.77	20240805	11400	-82.61	20240125	1911	3.77	20240805	1.07	N	440290	500	135 억	280563	N	N	0	N	N
93	20241016	121305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-4	5	-0.20	17899048	9120	33.74	1965	1966	1955	2550	1376	1965	1962.61	1.04	-2022	1976	1970	1959	1953	1942	1973	1956	136	585	500	1210	1	1	27107010	532	4.42	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.80	1911	20240805	2.62	11400	-82.80	20240125	1911	2.62	20240805	11400	-82.80	20240125	1911	2.62	20240805	1.07	N	440290	500	135 억	280563	N	N	0	N	N
94	20241016	111304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	0	3	0.00	12559256	6397	23.66	1965	1966	1955	2550	1376	1965	1963.30	1.04	-1974	1976	1970	1959	1953	1942	1973	1956	136	585	500	1210	1	1	27107010	533	4.43	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.76	1911	20240805	2.83	11400	-82.76	20240125	1911	2.83	20240805	11400	-82.76	20240125	1911	2.83	20240805	1.07	N	440290	500	135 억	280563	N	N	0	N	N
95	20241016	101302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-2	5	-0.10	10800756	5502	20.35	1965	1966	1955	2550	1376	1965	1963.06	1.04	-1961	1976	1970	1959	1953	1942	1973	1956	136	585	500	1210	1	1	27107010	532	4.42	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.78	1911	20240805	2.72	11400	-82.78	20240125	1911	2.72	20240805	11400	-82.78	20240125	1911	2.72	20240805	1.07	N	440290	500	135 억	280563	N	N	0	N	N
96	20241016	091307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	-3	5	-0.15	3636005	1851	6.85	1965	1965	1956	2550	1376	1965	1964.35	1.04	-1381	1976	1970	1959	1953	1942	1973	1956	136	585	500	1210	1	1	27107010	532	4.42	0.67	12	0.01	444.00	2922.00	11400	20240125	-82.79	1911	20240805	2.67	11400	-82.79	20240125	1911	2.67	20240805	11400	-82.79	20240125	1911	2.67	20240805	1.07	N	440290	500	135 억	280563	N	N	0	N	N
97	20241015	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	9	2	0.46	52764527	27030	164.57	1957	1965	1948	2540	1370	1956	1952.07	1.04	-2239	1977	1966	1959	1948	1941	1963	1945	136	584	500	1210	1	1	27107010	533	4.43	0.67	12	0.10	444.00	2922.00	11400	20240125	-82.76	1911	20240805	2.83	11400	-82.76	20240125	1911	2.83	20240805	11400	-82.76	20240125	1911	2.83	20240805	1.05	N	440290	500	135 억	282579	N	N	0	N	N
98	20241015	151307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1948	-8	5	-0.41	50759804	26007	158.34	1957	1964	1948	2540	1370	1956	1951.77	1.04	-2237	1977	1966	1959	1948	1941	1963	1945	136	584	500	1210	1	1	27107010	528	4.39	0.67	12	0.10	444.00	2922.00	11400	20240125	-82.91	1911	20240805	1.94	11400	-82.91	20240125	1911	1.94	20240805	11400	-82.91	20240125	1911	1.94	20240805	1.05	N	440290	500	135 억	282579	N	N	0	N	N
99	20241015	141307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-5	5	-0.26	34378236	17603	107.17	1957	1964	1950	2540	1370	1956	1952.98	1.04	-1438	1977	1966	1959	1948	1941	1963	1945	136	584	500	1210	1	1	27107010	529	4.39	0.67	12	0.06	444.00	2922.00	11400	20240125	-82.89	1911	20240805	2.09	11400	-82.89	20240125	1911	2.09	20240805	11400	-82.89	20240125	1911	2.09	20240805	1.05	N	440290	500	135 억	282579	N	N	0	N	N
100	20241015	131304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	-4	5	-0.20	32408357	16595	101.04	1957	1964	1950	2540	1370	1956	1952.90	1.04	-1390	1977	1966	1959	1948	1941	1963	1945	136	584	500	1210	1	1	27107010	529	4.40	0.67	12	0.06	444.00	2922.00	11400	20240125	-82.88	1911	20240805	2.15	11400	-82.88	20240125	1911	2.15	20240805	11400	-82.88	20240125	1911	2.15	20240805	1.05	N	440290	500	135 억	282579	N	N	0	N	N
101	20241015	121307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-1	5	-0.05	13807406	7063	43.00	1957	1964	1951	2540	1370	1956	1954.89	1.04	-924	1977	1966	1959	1948	1941	1963	1945	136	584	500	1210	1	1	27107010	530	4.40	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.85	1911	20240805	2.30	11400	-82.85	20240125	1911	2.30	20240805	11400	-82.85	20240125	1911	2.30	20240805	1.05	N	440290	500	135 억	282579	N	N	0	N	N
102	20241015	111311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-1	5	-0.05	11436023	5850	35.62	1957	1964	1951	2540	1370	1956	1954.88	1.04	-876	1977	1966	1959	1948	1941	1963	1945	136	584	500	1210	1	1	27107010	530	4.40	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.85	1911	20240805	2.30	11400	-82.85	20240125	1911	2.30	20240805	11400	-82.85	20240125	1911	2.30	20240805	1.05	N	440290	500	135 억	282579	N	N	0	N	N
103	20241015	101308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1957	1	2	0.05	11154258	5706	34.74	1957	1964	1951	2540	1370	1956	1954.83	1.04	-759	1977	1966	1959	1948	1941	1963	1945	136	584	500	1210	1	1	27107010	530	4.41	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.83	1911	20240805	2.41	11400	-82.83	20240125	1911	2.41	20240805	11400	-82.83	20240125	1911	2.41	20240805	1.05	N	440290	500	135 억	282579	N	N	0	N	N
104	20241015	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	0	3	0.00	2469619	1261	7.68	1957	1964	1956	2540	1370	1956	1958.46	1.04	-69	1977	1966	1959	1948	1941	1963	1945	136	584	500	1210	1	1	27107010	530	4.41	0.67	12	0.00	444.00	2922.00	11400	20240125	-82.84	1911	20240805	2.35	11400	-82.84	20240125	1911	2.35	20240805	11400	-82.84	20240125	1911	2.35	20240805	1.05	N	440290	500	135 억	282579	N	N	0	N	N
105	20241014	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-4	5	-0.20	32198145	16425	31.03	1970	1970	1952	2545	1372	1960	1960.31	1.05	-1171	2010	1984	1967	1941	1924	1998	1955	136	585	500	1210	1	1	27107010	530	4.41	0.67	12	0.06	444.00	2922.00	11400	20240125	-82.84	1911	20240805	2.35	11400	-82.84	20240125	1911	2.35	20240805	11400	-82.84	20240125	1911	2.35	20240805	1.06	N	440290	500	135 억	283750	N	N	0	N	N
106	20241014	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-1	5	-0.05	28197496	14380	27.17	1970	1970	1952	2545	1372	1960	1960.88	1.05	-992	2010	1984	1967	1941	1924	1998	1955	136	585	500	1210	1	1	27107010	531	4.41	0.67	12	0.05	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.51	11400	-82.82	20240125	1911	2.51	20240805	11400	-82.82	20240125	1911	2.51	20240805	1.06	N	440290	500	135 억	283750	N	N	0	N	N
107	20241014	141246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1962	2	2	0.10	26950874	13744	25.97	1970	1970	1952	2545	1372	1960	1960.92	1.05	-938	2010	1984	1967	1941	1924	1998	1955	136	585	500	1210	1	1	27107010	532	4.42	0.67	12	0.05	444.00	2922.00	11400	20240125	-82.79	1911	20240805	2.67	11400	-82.79	20240125	1911	2.67	20240805	11400	-82.79	20240125	1911	2.67	20240805	1.06	N	440290	500	135 억	283750	N	N	0	N	N
108	20241014	131245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	0	3	0.00	21465836	10956	20.70	1970	1970	1952	2545	1372	1960	1959.28	1.05	-872	2010	1984	1967	1941	1924	1998	1955	136	585	500	1210	1	1	27107010	531	4.41	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.81	1911	20240805	2.56	11400	-82.81	20240125	1911	2.56	20240805	11400	-82.81	20240125	1911	2.56	20240805	1.06	N	440290	500	135 억	283750	N	N	0	N	N
109	20241014	121235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	1	2	0.05	18835276	9614	18.16	1970	1970	1952	2545	1372	1960	1959.15	1.05	-872	2010	1984	1967	1941	1924	1998	1955	136	585	500	1210	1	1	27107010	532	4.42	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.80	1911	20240805	2.62	11400	-82.80	20240125	1911	2.62	20240805	11400	-82.80	20240125	1911	2.62	20240805	1.06	N	440290	500	135 억	283750	N	N	0	N	N
110	20241014	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	0	3	0.00	18374565	9379	17.72	1970	1970	1952	2545	1372	1960	1959.12	1.05	-848	2010	1984	1967	1941	1924	1998	1955	136	585	500	1210	1	1	27107010	531	4.41	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.81	1911	20240805	2.56	11400	-82.81	20240125	1911	2.56	20240805	11400	-82.81	20240125	1911	2.56	20240805	1.06	N	440290	500	135 억	283750	N	N	0	N	N
111	20241014	101238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	4	2	0.20	8121734	4139	7.82	1970	1970	1960	2545	1372	1960	1962.25	1.05	-728	2010	1984	1967	1941	1924	1998	1955	136	585	500	1210	1	1	27107010	532	4.42	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.77	1911	20240805	2.77	11400	-82.77	20240125	1911	2.77	20240805	11400	-82.77	20240125	1911	2.77	20240805	1.06	N	440290	500	135 억	283750	N	N	0	N	N
112	20241014	091240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	9	2	0.46	371320	189	0.36	1970	1970	1961	2545	1372	1960	1964.66	1.05	-138	2010	1984	1967	1941	1924	1998	1955	136	585	500	1210	1	1	27107010	534	4.43	0.67	12	0.00	444.00	2922.00	11400	20240125	-82.73	1911	20240805	3.04	11400	-82.73	20240125	1911	3.04	20240805	11400	-82.73	20240125	1911	3.04	20240805	1.06	N	440290	500	135 억	283750	N	N	0	N	N
113	20241011	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	10	2	0.51	104147937	52912	343.76	1952	1993	1950	2535	1365	1950	1968.32	1.05	-265	1978	1963	1956	1941	1934	1960	1938	136	585	500	1200	1	1	27107010	531	4.41	0.67	12	0.20	444.00	2922.00	11400	20240125	-82.81	1911	20240805	2.56	11400	-82.81	20240125	1911	2.56	20240805	11400	-82.81	20240125	1911	2.56	20240805	1.13	N	440290	500	135 억	283598	N	N	0	N	N
114	20241011	151233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	10	2	0.51	101239321	51428	334.12	1952	1993	1950	2535	1365	1950	1968.56	1.05	409	1978	1963	1956	1941	1934	1960	1938	136	585	500	1200	1	1	27107010	531	4.41	0.67	12	0.19	444.00	2922.00	11400	20240125	-82.81	1911	20240805	2.56	11400	-82.81	20240125	1911	2.56	20240805	11400	-82.81	20240125	1911	2.56	20240805	1.13	N	440290	500	135 억	283598	N	N	0	N	N
115	20241011	141237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	6	2	0.31	98231021	49891	324.14	1952	1993	1950	2535	1365	1950	1968.91	1.05	666	1978	1963	1956	1941	1934	1960	1938	136	585	500	1200	1	1	27107010	530	4.41	0.67	12	0.18	444.00	2922.00	11400	20240125	-82.84	1911	20240805	2.35	11400	-82.84	20240125	1911	2.35	20240805	11400	-82.84	20240125	1911	2.35	20240805	1.13	N	440290	500	135 억	283598	N	N	0	N	N
116	20241011	131237	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	31	2	1.59	78145799	39652	257.61	1952	1993	1950	2535	1365	1950	1970.79	1.05	-325	1978	1963	1956	1941	1934	1960	1938	136	585	500	1200	1	1	27107010	537	4.46	0.68	12	0.15	444.00	2922.00	11400	20240125	-82.62	1911	20240805	3.66	11400	-82.62	20240125	1911	3.66	20240805	11400	-82.62	20240125	1911	3.66	20240805	1.13	N	440290	500	135 억	283598	N	N	0	N	N
117	20241011	121229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	5	2	0.26	34409828	17564	114.11	1952	1972	1950	2535	1365	1950	1959.11	1.05	-1421	1978	1963	1956	1941	1934	1960	1938	136	585	500	1200	1	1	27107010	530	4.40	0.67	12	0.06	444.00	2922.00	11400	20240125	-82.85	1911	20240805	2.30	11400	-82.85	20240125	1911	2.30	20240805	11400	-82.85	20240125	1911	2.30	20240805	1.13	N	440290	500	135 억	283598	N	N	0	N	N
118	20241011	111231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	13	2	0.67	22173898	11343	73.69	1952	1970	1950	2535	1365	1950	1954.85	1.05	-692	1978	1963	1956	1941	1934	1960	1938	136	585	500	1200	1	1	27107010	532	4.42	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.78	1911	20240805	2.72	11400	-82.78	20240125	1911	2.72	20240805	11400	-82.78	20240125	1911	2.72	20240805	1.13	N	440290	500	135 억	283598	N	N	0	N	N
119	20241011	101240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	3	2	0.15	18118492	9274	60.25	1952	1970	1950	2535	1365	1950	1953.69	1.05	-416	1978	1963	1956	1941	1934	1960	1938	136	585	500	1200	1	1	27107010	529	4.40	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.87	1911	20240805	2.20	11400	-82.87	20240125	1911	2.20	20240805	11400	-82.87	20240125	1911	2.20	20240805	1.13	N	440290	500	135 억	283598	N	N	0	N	N
120	20241011	091235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	10	2	0.51	44984	23	0.15	1952	1960	1952	2535	1365	1950	1955.83	1.05	-8	1978	1963	1956	1941	1934	1960	1938	136	585	500	1200	1	1	27107010	531	4.41	0.67	12	0.00	444.00	2922.00	11400	20240125	-82.81	1911	20240805	2.56	11400	-82.81	20240125	1911	2.56	20240805	11400	-82.81	20240125	1911	2.56	20240805	1.13	N	440290	500	135 억	283598	N	N	0	N	N
121	20241010	161303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-5	5	-0.26	30144972	15392	47.45	1960	1971	1949	2540	1369	1955	1958.52	1.06	-3843	1987	1970	1960	1943	1933	1966	1939	136	585	500	1210	1	1	27107010	529	4.39	0.67	12	0.06	444.00	2922.00	11400	20240125	-82.89	1911	20240805	2.04	11400	-82.89	20240125	1911	2.04	20240805	11400	-82.89	20240125	1911	2.04	20240805	1.12	N	440290	500	135 억	287180	N	N	882	N	N
122	20241010	151323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	8	2	0.41	25923167	13227	40.78	1960	1971	1949	2540	1369	1955	1959.87	1.06	-3734	1987	1970	1960	1943	1933	1966	1939	136	585	500	1210	1	1	27107010	532	4.42	0.67	12	0.05	444.00	2922.00	11400	20240125	-82.78	1911	20240805	2.72	11400	-82.78	20240125	1911	2.72	20240805	11400	-82.78	20240125	1911	2.72	20240805	1.12	N	440290	500	135 억	287180	N	N	882	N	N
123	20241010	141316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	1	2	0.05	22327196	11388	35.11	1960	1971	1949	2540	1369	1955	1960.59	1.06	-2983	1987	1970	1960	1943	1933	1966	1939	136	585	500	1210	1	1	27107010	530	4.41	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.84	1911	20240805	2.35	11400	-82.84	20240125	1911	2.35	20240805	11400	-82.84	20240125	1911	2.35	20240805	1.12	N	440290	500	135 억	287180	N	N	882	N	N
124	20241010	131312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	4	2	0.20	15950449	8131	25.07	1960	1971	1949	2540	1369	1955	1961.68	1.06	-1518	1987	1970	1960	1943	1933	1966	1939	136	585	500	1210	1	1	27107010	531	4.41	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.51	11400	-82.82	20240125	1911	2.51	20240805	11400	-82.82	20240125	1911	2.51	20240805	1.12	N	440290	500	135 억	287180	N	N	882	N	N
125	20241010	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	4	2	0.20	14718018	7502	23.13	1960	1971	1949	2540	1369	1955	1961.88	1.06	-1446	1987	1970	1960	1943	1933	1966	1939	136	585	500	1210	1	1	27107010	531	4.41	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.51	11400	-82.82	20240125	1911	2.51	20240805	11400	-82.82	20240125	1911	2.51	20240805	1.12	N	440290	500	135 억	287180	N	N	882	N	N
126	20241010	111311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	10	2	0.51	13928985	7100	21.89	1960	1970	1949	2540	1369	1955	1961.83	1.06	-1386	1987	1970	1960	1943	1933	1966	1939	136	585	500	1210	1	1	27107010	533	4.43	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.76	1911	20240805	2.83	11400	-82.76	20240125	1911	2.83	20240805	11400	-82.76	20240125	1911	2.83	20240805	1.12	N	440290	500	135 억	287180	N	N	882	N	N
127	20241010	101309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	9	2	0.46	10313349	5253	16.19	1960	1970	1949	2540	1369	1955	1963.33	1.06	-1185	1987	1970	1960	1943	1933	1966	1939	136	585	500	1210	1	1	27107010	532	4.42	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.77	1911	20240805	2.77	11400	-82.77	20240125	1911	2.77	20240805	11400	-82.77	20240125	1911	2.77	20240805	1.12	N	440290	500	135 억	287180	N	N	882	N	N
128	20241010	091314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	13	2	0.66	3428614	1742	5.37	1960	1970	1960	2540	1369	1955	1968.21	1.06	-983	1987	1970	1960	1943	1933	1966	1939	136	585	500	1210	1	1	27107010	533	4.43	0.67	12	0.01	444.00	2922.00	11400	20240125	-82.74	1911	20240805	2.98	11400	-82.74	20240125	1911	2.98	20240805	11400	-82.74	20240125	1911	2.98	20240805	1.12	N	440290	500	135 억	287180	N	N	882	N	N
129	20241008	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-19	5	-0.96	63558057	32429	223.23	1976	1977	1950	2565	1382	1974	1959.91	1.07	-2659	2000	1987	1975	1962	1950	1993	1968	136	591	500	1220	1	1	27107010	530	4.40	0.67	12	0.12	444.00	2922.00	11400	20240125	-82.85	1911	20240805	2.30	11400	-82.85	20240125	1911	2.30	20240805	11400	-82.85	20240125	1911	2.30	20240805	1.27	N	440290	500	135 억	289832	N	N	882	N	N
130	20241008	151311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-19	5	-0.96	57237542	29196	200.98	1976	1977	1950	2565	1382	1974	1960.46	1.07	-2310	2000	1987	1975	1962	1950	1993	1968	136	591	500	1220	1	1	27107010	530	4.40	0.67	12	0.11	444.00	2922.00	11400	20240125	-82.85	1911	20240805	2.30	11400	-82.85	20240125	1911	2.30	20240805	11400	-82.85	20240125	1911	2.30	20240805	1.27	N	440290	500	135 억	289832	N	N	904	N	N
131	20241008	141305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1959	-15	5	-0.76	37454434	19068	131.26	1976	1977	1958	2565	1382	1974	1964.26	1.07	-2087	2000	1987	1975	1962	1950	1993	1968	136	591	500	1220	1	1	27107010	531	4.41	0.67	12	0.07	444.00	2922.00	11400	20240125	-82.82	1911	20240805	2.51	11400	-82.82	20240125	1911	2.51	20240805	11400	-82.82	20240125	1911	2.51	20240805	1.27	N	440290	500	135 억	289832	N	N	904	N	N
132	20241008	131304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-7	5	-0.35	19422248	9871	67.95	1976	1977	1961	2565	1382	1974	1967.61	1.07	-1738	2000	1987	1975	1962	1950	1993	1968	136	591	500	1220	1	1	27107010	533	4.43	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.75	1911	20240805	2.93	11400	-82.75	20240125	1911	2.93	20240805	11400	-82.75	20240125	1911	2.93	20240805	1.27	N	440290	500	135 억	289832	N	N	904	N	N
133	20241008	121305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-8	5	-0.41	18087847	9193	63.28	1976	1977	1961	2565	1382	1974	1967.57	1.07	-1223	2000	1987	1975	1962	1950	1993	1968	136	591	500	1220	1	1	27107010	533	4.43	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.75	1911	20240805	2.88	11400	-82.75	20240125	1911	2.88	20240805	11400	-82.75	20240125	1911	2.88	20240805	1.27	N	440290	500	135 억	289832	N	N	904	N	N
134	20241008	111304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-4	5	-0.20	15930234	8095	55.72	1976	1977	1961	2565	1382	1974	1967.91	1.07	-881	2000	1987	1975	1962	1950	1993	1968	136	591	500	1220	1	1	27107010	534	4.44	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.72	1911	20240805	3.09	11400	-82.72	20240125	1911	3.09	20240805	11400	-82.72	20240125	1911	3.09	20240805	1.27	N	440290	500	135 억	289832	N	N	904	N	N
135	20241008	101304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-7	5	-0.35	11682609	5931	40.83	1976	1977	1967	2565	1382	1974	1969.75	1.07	-928	2000	1987	1975	1962	1950	1993	1968	136	591	500	1220	1	1	27107010	533	4.43	0.67	12	0.02	444.00	2922.00	11400	20240125	-82.75	1911	20240805	2.93	11400	-82.75	20240125	1911	2.93	20240805	11400	-82.75	20240125	1911	2.93	20240805	1.27	N	440290	500	135 억	289832	N	N	904	N	N
136	20241008	091308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-4	5	-0.20	2066504	1048	7.21	1976	1976	1970	2565	1382	1974	1971.85	1.07	-6	2000	1987	1975	1962	1950	1993	1968	136	591	500	1220	1	1	27107010	534	4.44	0.67	12	0.00	444.00	2922.00	11400	20240125	-82.72	1911	20240805	3.09	11400	-82.72	20240125	1911	3.09	20240805	11400	-82.72	20240125	1911	3.09	20240805	1.27	N	440290	500	135 억	289832	N	N	904	N	N
137	20241007	161324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	4	2	0.20	28647197	14527	57.60	1970	1988	1963	2560	1379	1970	1971.99	1.07	-677	2014	1992	1978	1956	1942	2003	1967	136	590	500	1220	1	1	27107010	535	4.45	0.68	12	0.05	444.00	2922.00	11400	20240125	-82.68	1911	20240805	3.30	11400	-82.68	20240125	1911	3.30	20240805	11400	-82.68	20240125	1911	3.30	20240805	1.29	N	440290	500	135 억	290447	N	N	904	N	N
138	20241007	151234	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	14	2	0.71	26155648	13265	52.60	1970	1988	1963	2560	1379	1970	1971.78	1.07	-433	2014	1992	1978	1956	1942	2003	1967	136	590	500	1220	1	1	27107010	538	4.47	0.68	12	0.05	444.00	2922.00	11400	20240125	-82.60	1911	20240805	3.82	11400	-82.60	20240125	1911	3.82	20240805	11400	-82.60	20240125	1911	3.82	20240805	1.29	N	440290	500	135 억	290447	N	N	782	N	N
139	20241007	141251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1976	6	2	0.30	22819433	11578	45.91	1970	1979	1963	2560	1379	1970	1970.93	1.07	-278	2014	1992	1978	1956	1942	2003	1967	136	590	500	1220	1	1	27107010	536	4.45	0.68	12	0.04	444.00	2922.00	11400	20240125	-82.67	1911	20240805	3.40	11400	-82.67	20240125	1911	3.40	20240805	11400	-82.67	20240125	1911	3.40	20240805	1.29	N	440290	500	135 억	290447	N	N	782	N	N
140	20241007	131220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	19249121	9770	38.74	1970	1979	1963	2560	1379	1970	1970.23	1.07	-389	2014	1992	1978	1956	1942	2003	1967	136	590	500	1220	1	1	27107010	534	4.44	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.72	1911	20240805	3.09	11400	-82.72	20240125	1911	3.09	20240805	11400	-82.72	20240125	1911	3.09	20240805	1.29	N	440290	500	135 억	290447	N	N	782	N	N
141	20241007	121246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	13857090	7033	27.89	1970	1979	1963	2560	1379	1970	1970.30	1.07	-379	2014	1992	1978	1956	1942	2003	1967	136	590	500	1220	1	1	27107010	534	4.44	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.72	1911	20240805	3.09	11400	-82.72	20240125	1911	3.09	20240805	11400	-82.72	20240125	1911	3.09	20240805	1.29	N	440290	500	135 억	290447	N	N	782	N	N
142	20241007	111205	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	7	2	0.36	12142704	6164	24.44	1970	1978	1963	2560	1379	1970	1969.94	1.07	-379	2014	1992	1978	1956	1942	2003	1967	136	590	500	1220	1	1	27107010	536	4.45	0.68	12	0.02	444.00	2922.00	11400	20240125	-82.66	1911	20240805	3.45	11400	-82.66	20240125	1911	3.45	20240805	11400	-82.66	20240125	1911	3.45	20240805	1.29	N	440290	500	135 억	290447	N	N	782	N	N
143	20241007	101157	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	7120197	3616	14.34	1970	1973	1963	2560	1379	1970	1969.08	1.07	-506	2014	1992	1978	1956	1942	2003	1967	136	590	500	1220	1	1	27107010	534	4.44	0.67	12	0.01	444.00	2922.00	11400	20240125	-82.72	1911	20240805	3.09	11400	-82.72	20240125	1911	3.09	20240805	11400	-82.72	20240125	1911	3.09	20240805	1.29	N	440290	500	135 억	290447	N	N	782	N	N
144	20241007	091241	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	-7	5	-0.36	3347080	1702	6.75	1970	1973	1963	2560	1379	1970	1966.56	1.07	-481	2014	1992	1978	1956	1942	2003	1967	136	590	500	1220	1	1	27107010	532	4.42	0.67	12	0.01	444.00	2922.00	11400	20240125	-82.78	1911	20240805	2.72	11400	-82.78	20240125	1911	2.72	20240805	11400	-82.78	20240125	1911	2.72	20240805	1.29	N	440290	500	135 억	290447	N	N	782	N	N
145	20241004	161122	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	0	3	0.00	49626574	25178	94.71	1964	2000	1964	2560	1379	1970	1971.03	1.08	-2776	2035	2002	1964	1931	1893	2019	1948	136	590	500	1220	1	1	27107010	534	4.44	0.67	12	0.09	444.00	2922.00	11400	20240125	-82.72	1911	20240805	3.09	11400	-82.72	20240125	1911	3.09	20240805	11400	-82.72	20240125	1911	3.09	20240805	1.28	N	440290	500	135 억	293203	N	N	782	N	N
146	20241004	151139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-3	5	-0.15	37172552	18851	70.91	1964	2000	1964	2560	1379	1970	1971.91	1.08	-846	2035	2002	1964	1931	1893	2019	1948	136	590	500	1220	1	1	27107010	533	4.43	0.67	12	0.07	444.00	2922.00	11400	20240125	-82.75	1911	20240805	2.93	11400	-82.75	20240125	1911	2.93	20240805	11400	-82.75	20240125	1911	2.93	20240805	1.28	N	440290	500	135 억	293203	N	N	459	N	N
147	20241004	141124	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-6	5	-0.30	29288762	14847	55.85	1964	2000	1964	2560	1379	1970	1972.71	1.08	71	2035	2002	1964	1931	1893	2019	1948	136	590	500	1220	1	1	27107010	532	4.42	0.67	12	0.05	444.00	2922.00	11400	20240125	-82.77	1911	20240805	2.77	11400	-82.77	20240125	1911	2.77	20240805	11400	-82.77	20240125	1911	2.77	20240805	1.28	N	440290	500	135 억	293203	N	N	459	N	N
148	20241004	131138	57	100.00	KOSDAQ		금융	N	N	N	N	N	1971	1	2	0.05	14971138	7573	28.49	1964	2000	1964	2560	1379	1970	1976.91	1.08	-37	2035	2002	1964	1931	1893	2019	1948	136	590	500	1220	1	1	27107010	534	4.44	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.71	1911	20240805	3.14	11400	-82.71	20240125	1911	3.14	20240805	11400	-82.71	20240125	1911	3.14	20240805	1.28	N	440290	500	135 억	293203	N	N	459	N	N
149	20241004	121133	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	11	2	0.56	8660049	4377	16.46	1964	2000	1964	2560	1379	1970	1978.54	1.08	-73	2035	2002	1964	1931	1893	2019	1948	136	590	500	1220	1	1	27107010	537	4.46	0.68	12	0.02	444.00	2922.00	11400	20240125	-82.62	1911	20240805	3.66	11400	-82.62	20240125	1911	3.66	20240805	11400	-82.62	20240125	1911	3.66	20240805	1.28	N	440290	500	135 억	293203	N	N	459	N	N
150	20241004	111124	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	8	2	0.41	7077948	3579	13.46	1964	2000	1964	2560	1379	1970	1977.63	1.08	185	2035	2002	1964	1931	1893	2019	1948	136	590	500	1220	1	1	27107010	536	4.45	0.68	12	0.01	444.00	2922.00	11400	20240125	-82.65	1911	20240805	3.51	11400	-82.65	20240125	1911	3.51	20240805	11400	-82.65	20240125	1911	3.51	20240805	1.28	N	440290	500	135 억	293203	N	N	459	N	N
151	20241004	101128	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	11	2	0.56	4090338	2067	7.78	1964	2000	1964	2560	1379	1970	1978.88	1.08	227	2035	2002	1964	1931	1893	2019	1948	136	590	500	1220	1	1	27107010	537	4.46	0.68	12	0.01	444.00	2922.00	11400	20240125	-82.62	1911	20240805	3.66	11400	-82.62	20240125	1911	3.66	20240805	11400	-82.62	20240125	1911	3.66	20240805	1.28	N	440290	500	135 억	293203	N	N	459	N	N
152	20241004	091134	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	29	2	1.47	1571682	794	2.99	1964	2000	1964	2560	1379	1970	1979.45	1.08	-39	2035	2002	1964	1931	1893	2019	1948	136	590	500	1220	1	1	27107010	542	4.50	0.68	12	0.00	444.00	2922.00	11400	20240125	-82.46	1911	20240805	4.60	11400	-82.46	20240125	1911	4.60	20240805	11400	-82.46	20240125	1911	4.60	20240805	1.28	N	440290	500	135 억	293203	N	N	459	N	N
153	20241002	161119	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-30	5	-1.50	52028400	26575	75.09	1930	1997	1926	2600	1400	2000	1957.75	1.09	-2362	2018	2009	2001	1992	1984	2013	1996	136	600	500	1240	1	1	27107010	534	4.44	0.67	12	0.10	444.00	2922.00	11400	20240125	-82.72	1911	20240805	3.09	11400	-82.72	20240125	1911	3.09	20240805	11400	-82.72	20240125	1911	3.09	20240805	1.27	N	440290	500	135 억	295519	N	N	459	N	N
154	20241002	151135	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-10	5	-0.50	49821959	25460	71.94	1930	1997	1926	2600	1400	2000	1956.87	1.09	-2108	2018	2009	2001	1992	1984	2013	1996	136	600	500	1240	1	1	27107010	539	4.48	0.68	12	0.09	444.00	2922.00	11400	20240125	-82.54	1911	20240805	4.13	11400	-82.54	20240125	1911	4.13	20240805	11400	-82.54	20240125	1911	4.13	20240805	1.27	N	440290	500	135 억	295519	N	N	0	N	N
155	20241002	141136	57	100.00	KOSDAQ		금융	N	N	N	N	N	1974	-26	5	-1.30	40530512	20765	58.68	1930	1997	1926	2600	1400	2000	1951.87	1.09	-352	2018	2009	2001	1992	1984	2013	1996	136	600	500	1240	1	1	27107010	535	4.45	0.68	12	0.08	444.00	2922.00	11400	20240125	-82.68	1911	20240805	3.30	11400	-82.68	20240125	1911	3.30	20240805	11400	-82.68	20240125	1911	3.30	20240805	1.27	N	440290	500	135 억	295519	N	N	0	N	N
156	20241002	131124	57	100.00	KOSDAQ		금융	N	N	N	N	N	1972	-28	5	-1.40	38675703	19824	56.02	1930	1997	1926	2600	1400	2000	1950.95	1.09	276	2018	2009	2001	1992	1984	2013	1996	136	600	500	1240	1	1	27107010	535	4.44	0.67	12	0.07	444.00	2922.00	11400	20240125	-82.70	1911	20240805	3.19	11400	-82.70	20240125	1911	3.19	20240805	11400	-82.70	20240125	1911	3.19	20240805	1.27	N	440290	500	135 억	295519	N	N	0	N	N
157	20241002	121125	57	100.00	KOSDAQ		금융	N	N	N	N	N	1969	-31	5	-1.55	35217615	18063	51.04	1930	1997	1926	2600	1400	2000	1949.71	1.09	397	2018	2009	2001	1992	1984	2013	1996	136	600	500	1240	1	1	27107010	534	4.43	0.67	12	0.07	444.00	2922.00	11400	20240125	-82.73	1911	20240805	3.04	11400	-82.73	20240125	1911	3.04	20240805	11400	-82.73	20240125	1911	3.04	20240805	1.27	N	440290	500	135 억	295519	N	N	0	N	N
158	20241002	111111	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-23	5	-1.15	31606517	16226	45.85	1930	1997	1926	2600	1400	2000	1947.89	1.09	422	2018	2009	2001	1992	1984	2013	1996	136	600	500	1240	1	1	27107010	536	4.45	0.68	12	0.06	444.00	2922.00	11400	20240125	-82.66	1911	20240805	3.45	11400	-82.66	20240125	1911	3.45	20240805	11400	-82.66	20240125	1911	3.45	20240805	1.27	N	440290	500	135 억	295519	N	N	0	N	N
159	20241002	101106	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-35	5	-1.75	23552658	12129	34.27	1930	1997	1926	2600	1400	2000	1941.85	1.09	92	2018	2009	2001	1992	1984	2013	1996	136	600	500	1240	1	1	27107010	533	4.43	0.67	12	0.04	444.00	2922.00	11400	20240125	-82.76	1911	20240805	2.83	11400	-82.76	20240125	1911	2.83	20240805	11400	-82.76	20240125	1911	2.83	20240805	1.27	N	440290	500	135 억	295519	N	N	0	N	N
160	20241002	091107	57	100.00	KOSDAQ		금융	N	N	N	N	N	1960	-40	5	-2.00	18138068	9366	26.47	1930	1997	1926	2600	1400	2000	1936.59	1.09	-370	2018	2009	2001	1992	1984	2013	1996	136	600	500	1240	1	1	27107010	531	4.41	0.67	12	0.03	444.00	2922.00	11400	20240125	-82.81	1911	20240805	2.56	11400	-82.81	20240125	1911	2.56	20240805	11400	-82.81	20240125	1911	2.56	20240805	1.27	N	440290	500	135 억	295519	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History