KissMeData/442310/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 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	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	180730	86	0.46	2125	2125	2090	2730	1470	2100	2101.51	0.13	0	2120	2110	2100	2090	2080	2115	2095	7	630	100	1550	5	1	6710000	142	-703.33	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
3	20231031	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	117500	56	0.30	2125	2125	2090	2730	1470	2100	2098.21	0.13	0	2120	2110	2100	2090	2080	2115	2095	7	630	100	1550	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
4	20231031	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	117500	56	0.30	2125	2125	2090	2730	1470	2100	2098.21	0.13	0	2120	2110	2100	2090	2080	2115	2095	7	630	100	1550	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
5	20231031	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	117500	56	0.30	2125	2125	2090	2730	1470	2100	2098.21	0.13	0	2120	2110	2100	2090	2080	2115	2095	7	630	100	1550	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
6	20231031	121326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	117500	56	0.30	2125	2125	2090	2730	1470	2100	2098.21	0.13	0	2120	2110	2100	2090	2080	2115	2095	7	630	100	1550	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
7	20231031	111356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	117500	56	0.30	2125	2125	2090	2730	1470	2100	2098.21	0.13	0	2120	2110	2100	2090	2080	2115	2095	7	630	100	1550	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
8	20231031	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	10625	5	0.03	2125	2125	2125	2730	1470	2100	2125.00	0.13	0	2120	2110	2100	2090	2080	2115	2095	7	630	100	1550	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
9	20231031	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.13	0	2120	2110	2100	2090	2080	2115	2095	7	630	100	1550	5	1	6710000	141	-700.00	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
10	20231030	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	39583760	18856	429.91	2090	2110	2090	2715	1465	2090	2099.27	0.13	-284	2103	2096	2083	2076	2063	2100	2080	7	625	100	1540	5	1	6710000	141	-700.00	1.15	12	0.28	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8733	N	N	N	N
11	20231030	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	39583760	18856	429.91	2090	2110	2090	2715	1465	2090	2099.27	0.13	-284	2103	2096	2083	2076	2063	2100	2080	7	625	100	1540	5	1	6710000	141	-700.00	1.15	12	0.28	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8733	N	N	N	N
12	20231030	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	26067050	12419	283.15	2090	2110	2090	2715	1465	2090	2098.97	0.13	-288	2103	2096	2083	2076	2063	2100	2080	7	625	100	1540	5	1	6710000	141	-698.33	1.15	12	0.19	-3.00	1829.00	2210	20231025	-5.20	1684	20221205	24.41	2210	-5.20	20231025	1718	21.94	20230103	2540	-17.52	20230525	1980	5.81	20221205	0.07	N	442310	100	6 억	8733	N	N	N	N
13	20231030	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	25254185	12031	274.30	2090	2110	2090	2715	1465	2090	2099.09	0.13	-288	2103	2096	2083	2076	2063	2100	2080	7	625	100	1540	5	1	6710000	141	-700.00	1.15	12	0.18	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8733	N	N	N	N
14	20231030	121229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	15499070	7385	168.38	2090	2110	2090	2715	1465	2090	2098.72	0.13	-288	2103	2096	2083	2076	2063	2100	2080	7	625	100	1540	5	1	6710000	141	-700.00	1.15	12	0.11	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8733	N	N	N	N
15	20231030	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	3818870	1823	41.56	2090	2110	2090	2715	1465	2090	2094.83	0.13	-90	2103	2096	2083	2076	2063	2100	2080	7	625	100	1540	5	1	6710000	141	-700.00	1.15	12	0.03	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8733	N	N	N	N
16	20231030	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	2703770	1292	29.46	2090	2110	2090	2715	1465	2090	2092.70	0.13	-90	2103	2096	2083	2076	2063	2100	2080	7	625	100	1540	5	1	6710000	141	-700.00	1.15	12	0.02	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8733	N	N	N	N
17	20231030	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.13	0	2103	2096	2083	2076	2063	2100	2080	7	625	100	1540	5	1	6710000	140	-696.67	1.14	12	0.00	-3.00	1829.00	2210	20231025	-5.43	1684	20221205	24.11	2210	-5.43	20231025	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8733	N	N	N	N
18	20231027	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	9098225	4386	71.21	2090	2090	2070	2700	1460	2080	2074.38	0.13	-82	2090	2085	2080	2075	2070	2085	2075	7	620	100	1530	5	1	6710000	140	-696.67	1.14	12	0.07	-3.00	1829.00	2210	20231025	-5.43	1684	20221205	24.11	2210	-5.43	20231025	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8815	N	N	N	N
19	20231027	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	7027430	3394	55.11	2090	2090	2070	2700	1460	2080	2070.55	0.13	-15	2090	2085	2080	2075	2070	2085	2075	7	620	100	1530	5	1	6710000	140	-693.33	1.14	12	0.05	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8815	N	N	N	N
20	20231027	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	6244295	3016	48.97	2090	2090	2070	2700	1460	2080	2070.39	0.13	-6	2090	2085	2080	2075	2070	2085	2075	7	620	100	1530	5	1	6710000	139	-691.67	1.13	12	0.04	-3.00	1829.00	2210	20231025	-6.11	1684	20221205	23.22	2210	-6.11	20231025	1718	20.78	20230103	2540	-18.31	20230525	1980	4.80	20221205	0.07	N	442310	100	6 억	8815	N	N	N	N
21	20231027	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	5258030	2540	41.24	2090	2090	2070	2700	1460	2080	2070.09	0.13	-4	2090	2085	2080	2075	2070	2085	2075	7	620	100	1530	5	1	6710000	139	-690.00	1.13	12	0.04	-3.00	1829.00	2210	20231025	-6.33	1684	20221205	22.92	2210	-6.33	20231025	1718	20.49	20230103	2540	-18.50	20230525	1980	4.55	20221205	0.07	N	442310	100	6 억	8815	N	N	N	N
22	20231027	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	4324460	2089	33.92	2090	2090	2070	2700	1460	2080	2070.11	0.13	-4	2090	2085	2080	2075	2070	2085	2075	7	620	100	1530	5	1	6710000	139	-690.00	1.13	12	0.03	-3.00	1829.00	2210	20231025	-6.33	1684	20221205	22.92	2210	-6.33	20231025	1718	20.49	20230103	2540	-18.50	20230525	1980	4.55	20221205	0.07	N	442310	100	6 억	8815	N	N	N	N
23	20231027	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	3405375	1645	26.71	2090	2090	2070	2700	1460	2080	2070.14	0.13	-3	2090	2085	2080	2075	2070	2085	2075	7	620	100	1530	5	1	6710000	139	-690.00	1.13	12	0.02	-3.00	1829.00	2210	20231025	-6.33	1684	20221205	22.92	2210	-6.33	20231025	1718	20.49	20230103	2540	-18.50	20230525	1980	4.55	20221205	0.07	N	442310	100	6 억	8815	N	N	N	N
24	20231027	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	1492695	721	11.71	2090	2090	2070	2700	1460	2080	2070.31	0.13	-3	2090	2085	2080	2075	2070	2085	2075	7	620	100	1530	5	1	6710000	139	-690.00	1.13	12	0.01	-3.00	1829.00	2210	20231025	-6.33	1684	20221205	22.92	2210	-6.33	20231025	1718	20.49	20230103	2540	-18.50	20230525	1980	4.55	20221205	0.07	N	442310	100	6 억	8815	N	N	N	N
25	20231027	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.13	0	2090	2085	2080	2075	2070	2085	2075	7	620	100	1530	5	1	6710000	140	-693.33	1.14	12	0.00	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8815	N	N	N	N
26	20231026	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	12782730	6159	4.28	2080	2085	2075	2700	1460	2080	2075.46	0.13	28	2260	2170	2120	2030	1980	2145	2005	7	620	100	1530	5	1	6710000	140	-693.33	1.14	12	0.09	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8787	N	N	N	N
27	20231026	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	12782730	6159	4.28	2080	2085	2075	2700	1460	2080	2075.46	0.13	28	2260	2170	2120	2030	1980	2145	2005	7	620	100	1530	5	1	6710000	140	-693.33	1.14	12	0.09	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8787	N	N	N	N
28	20231026	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	10151070	4891	3.40	2080	2085	2075	2700	1460	2080	2075.46	0.13	16	2260	2170	2120	2030	1980	2145	2005	7	620	100	1530	5	1	6710000	139	-691.67	1.13	12	0.07	-3.00	1829.00	2210	20231025	-6.11	1684	20221205	23.22	2210	-6.11	20231025	1718	20.78	20230103	2540	-18.31	20230525	1980	4.80	20221205	0.07	N	442310	100	6 억	8787	N	N	N	N
29	20231026	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	8625870	4156	2.89	2080	2085	2075	2700	1460	2080	2075.52	0.13	16	2260	2170	2120	2030	1980	2145	2005	7	620	100	1530	5	1	6710000	139	-691.67	1.13	12	0.06	-3.00	1829.00	2210	20231025	-6.11	1684	20221205	23.22	2210	-6.11	20231025	1718	20.78	20230103	2540	-18.31	20230525	1980	4.80	20221205	0.07	N	442310	100	6 억	8787	N	N	N	N
30	20231026	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	6924370	3336	2.32	2080	2085	2075	2700	1460	2080	2075.65	0.13	16	2260	2170	2120	2030	1980	2145	2005	7	620	100	1530	5	1	6710000	139	-691.67	1.13	12	0.05	-3.00	1829.00	2210	20231025	-6.11	1684	20221205	23.22	2210	-6.11	20231025	1718	20.78	20230103	2540	-18.31	20230525	1980	4.80	20221205	0.07	N	442310	100	6 억	8787	N	N	N	N
31	20231026	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	5428290	2615	1.82	2080	2085	2075	2700	1460	2080	2075.83	0.13	16	2260	2170	2120	2030	1980	2145	2005	7	620	100	1530	5	1	6710000	139	-691.67	1.13	12	0.04	-3.00	1829.00	2210	20231025	-6.11	1684	20221205	23.22	2210	-6.11	20231025	1718	20.78	20230103	2540	-18.31	20230525	1980	4.80	20221205	0.07	N	442310	100	6 억	8787	N	N	N	N
32	20231026	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	1539215	741	0.51	2080	2085	2075	2700	1460	2080	2077.21	0.13	16	2260	2170	2120	2030	1980	2145	2005	7	620	100	1530	5	1	6710000	139	-691.67	1.13	12	0.01	-3.00	1829.00	2210	20231025	-6.11	1684	20221205	23.22	2210	-6.11	20231025	1718	20.78	20230103	2540	-18.31	20230525	1980	4.80	20221205	0.07	N	442310	100	6 억	8787	N	N	N	N
33	20231026	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	116480	56	0.04	2080	2080	2080	2700	1460	2080	2080.00	0.13	0	2260	2170	2120	2030	1980	2145	2005	7	620	100	1530	5	1	6710000	140	-693.33	1.14	12	0.00	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8787	N	N	N	N
34	20231025	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	304971075	143887	835.19	2090	2210	2070	2700	1460	2080	2119.52	0.12	541	2163	2121	2098	2056	2033	2110	2045	7	620	100	1530	5	1	6710000	140	-693.33	1.14	12	2.14	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8246	N	N	N	N
35	20231025	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	296334255	139735	811.09	2090	2210	2070	2700	1460	2080	2120.69	0.12	508	2163	2121	2098	2056	2033	2110	2045	7	620	100	1530	5	1	6710000	140	-693.33	1.14	12	2.08	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8246	N	N	N	N
36	20231025	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	285658120	134604	781.31	2090	2210	2070	2700	1460	2080	2122.21	0.12	453	2163	2121	2098	2056	2033	2110	2045	7	620	100	1530	5	1	6710000	141	-698.33	1.15	12	2.01	-3.00	1829.00	2210	20231025	-5.20	1684	20221205	24.41	2210	-5.20	20231025	1718	21.94	20230103	2540	-17.52	20230525	1980	5.81	20221205	0.07	N	442310	100	6 억	8246	N	N	N	N
37	20231025	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	18793085	9029	52.41	2090	2100	2070	2700	1460	2080	2081.41	0.12	119	2163	2121	2098	2056	2033	2110	2045	7	620	100	1530	5	1	6710000	140	-696.67	1.14	12	0.13	-3.00	1829.00	2170	20231010	-3.69	1684	20221205	24.11	2170	-3.69	20231010	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8246	N	N	N	N
38	20231025	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	18793085	9029	52.41	2090	2100	2070	2700	1460	2080	2081.41	0.12	119	2163	2121	2098	2056	2033	2110	2045	7	620	100	1530	5	1	6710000	140	-696.67	1.14	12	0.13	-3.00	1829.00	2170	20231010	-3.69	1684	20221205	24.11	2170	-3.69	20231010	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8246	N	N	N	N
39	20231025	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	18793085	9029	52.41	2090	2100	2070	2700	1460	2080	2081.41	0.12	119	2163	2121	2098	2056	2033	2110	2045	7	620	100	1530	5	1	6710000	140	-696.67	1.14	12	0.13	-3.00	1829.00	2170	20231010	-3.69	1684	20221205	24.11	2170	-3.69	20231010	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8246	N	N	N	N
40	20231025	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	18793085	9029	52.41	2090	2100	2070	2700	1460	2080	2081.41	0.12	119	2163	2121	2098	2056	2033	2110	2045	7	620	100	1530	5	1	6710000	140	-696.67	1.14	12	0.13	-3.00	1829.00	2170	20231010	-3.69	1684	20221205	24.11	2170	-3.69	20231010	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8246	N	N	N	N
41	20231025	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	6209390	2971	17.25	2090	2090	2090	2700	1460	2080	2090.00	0.12	0	2163	2121	2098	2056	2033	2110	2045	7	620	100	1530	5	1	6710000	140	-696.67	1.14	12	0.04	-3.00	1829.00	2170	20231010	-3.69	1684	20221205	24.11	2170	-3.69	20231010	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8246	N	N	N	N
42	20231024	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-35	5	-1.65	35973680	17228	45.09	2130	2140	2075	2745	1485	2115	2088.09	0.12	372	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6710000	140	-693.33	1.14	12	0.26	-3.00	1829.00	2170	20231010	-4.15	1684	20221205	23.52	2170	-4.15	20231010	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	7874	N	N	N	N
43	20231024	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	35609680	17053	44.63	2130	2140	2075	2745	1485	2115	2088.18	0.12	368	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6710000	141	-700.00	1.15	12	0.25	-3.00	1829.00	2170	20231010	-3.23	1684	20221205	24.70	2170	-3.23	20231010	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	7874	N	N	N	N
44	20231024	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	28631910	13702	35.86	2130	2140	2075	2745	1485	2115	2089.62	0.12	135	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6710000	141	-700.00	1.15	12	0.20	-3.00	1829.00	2170	20231010	-3.23	1684	20221205	24.70	2170	-3.23	20231010	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	7874	N	N	N	N
45	20231024	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-35	5	-1.65	17330560	8312	21.76	2130	2130	2080	2745	1485	2115	2085.00	0.12	-1	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6710000	140	-693.33	1.14	12	0.12	-3.00	1829.00	2170	20231010	-4.15	1684	20221205	23.52	2170	-4.15	20231010	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	7874	N	N	N	N
46	20231024	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-30	5	-1.42	9473365	4536	11.87	2130	2130	2085	2745	1485	2115	2088.48	0.12	-8	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6710000	140	-695.00	1.14	12	0.07	-3.00	1829.00	2170	20231010	-3.92	1684	20221205	23.81	2170	-3.92	20231010	1718	21.36	20230103	2540	-17.91	20230525	1980	5.30	20221205	0.07	N	442310	100	6 억	7874	N	N	N	N
47	20231024	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	1569850	750	1.96	2130	2130	2090	2745	1485	2115	2093.13	0.12	0	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6710000	140	-696.67	1.14	12	0.01	-3.00	1829.00	2170	20231010	-3.69	1684	20221205	24.11	2170	-3.69	20231010	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	7874	N	N	N	N
48	20231024	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	23380	11	0.03	2130	2130	2120	2745	1485	2115	2125.45	0.12	0	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2170	20231010	-2.30	1684	20221205	25.89	2170	-2.30	20231010	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	7874	N	N	N	N
49	20231024	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.12	0	2125	2120	2110	2105	2095	2122	2107	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2170	20231010	-2.53	1684	20221205	25.59	2170	-2.53	20231010	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	7874	N	N	N	N
50	20231023	161130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	80247330	38207	90.32	2115	2115	2100	2745	1485	2115	2100.33	0.12	-170	2148	2131	2113	2096	2078	2122	2087	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.57	-3.00	1829.00	2170	20231010	-2.53	1684	20221205	25.59	2170	-2.53	20231010	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8044	N	N	N	N
51	20231023	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	79437405	37822	89.41	2115	2115	2100	2745	1485	2115	2100.30	0.12	-75	2148	2131	2113	2096	2078	2122	2087	7	630	100	1560	5	1	6710000	141	-701.67	1.15	12	0.56	-3.00	1829.00	2170	20231010	-3.00	1684	20221205	25.00	2170	-3.00	20231010	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8044	N	N	N	N
52	20231023	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	61195970	29136	68.88	2115	2115	2100	2745	1485	2115	2100.36	0.12	-42	2148	2131	2113	2096	2078	2122	2087	7	630	100	1560	5	1	6710000	141	-700.00	1.15	12	0.43	-3.00	1829.00	2170	20231010	-3.23	1684	20221205	24.70	2170	-3.23	20231010	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8044	N	N	N	N
53	20231023	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	41596670	19803	46.81	2115	2115	2100	2745	1485	2115	2100.52	0.12	-42	2148	2131	2113	2096	2078	2122	2087	7	630	100	1560	5	1	6710000	141	-700.00	1.15	12	0.30	-3.00	1829.00	2170	20231010	-3.23	1684	20221205	24.70	2170	-3.23	20231010	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8044	N	N	N	N
54	20231023	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	21549770	10257	24.25	2115	2115	2100	2745	1485	2115	2100.98	0.12	-12	2148	2131	2113	2096	2078	2122	2087	7	630	100	1560	5	1	6710000	141	-700.00	1.15	12	0.15	-3.00	1829.00	2170	20231010	-3.23	1684	20221205	24.70	2170	-3.23	20231010	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8044	N	N	N	N
55	20231023	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	2385370	1132	2.68	2115	2115	2100	2745	1485	2115	2107.22	0.12	-12	2148	2131	2113	2096	2078	2122	2087	7	630	100	1560	5	1	6710000	141	-701.67	1.15	12	0.02	-3.00	1829.00	2170	20231010	-3.00	1684	20221205	25.00	2170	-3.00	20231010	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8044	N	N	N	N
56	20231023	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	10575	5	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.12	0	2148	2131	2113	2096	2078	2122	2087	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2170	20231010	-2.53	1684	20221205	25.59	2170	-2.53	20231010	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8044	N	N	N	N
57	20231023	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.12	0	2148	2131	2113	2096	2078	2122	2087	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2170	20231010	-2.53	1684	20221205	25.59	2170	-2.53	20231010	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8044	N	N	N	N
58	20231020	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	88865975	42302	81.15	2130	2130	2095	2785	1505	2145	2100.75	0.12	-1037	2181	2162	2131	2112	2081	2170	2120	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.63	-3.00	1829.00	2170	20231010	-2.53	1684	20221205	25.59	2170	-2.53	20231010	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8076	N	N	N	N
59	20231020	151121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-50	5	-2.33	57258125	27251	52.28	2130	2130	2095	2785	1505	2145	2101.14	0.12	-1037	2181	2162	2131	2112	2081	2170	2120	7	640	100	1580	5	1	6710000	141	-698.33	1.15	12	0.41	-3.00	1829.00	2170	20231010	-3.46	1684	20221205	24.41	2170	-3.46	20231010	1718	21.94	20230103	2540	-17.52	20230525	1980	5.81	20221205	0.07	N	442310	100	6 억	8076	N	N	N	N
60	20231020	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-45	5	-2.10	55596425	26458	50.76	2130	2130	2095	2785	1505	2145	2101.31	0.12	-1037	2181	2162	2131	2112	2081	2170	2120	7	640	100	1580	5	1	6710000	141	-700.00	1.15	12	0.39	-3.00	1829.00	2170	20231010	-3.23	1684	20221205	24.70	2170	-3.23	20231010	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8076	N	N	N	N
61	20231020	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-45	5	-2.10	55363330	26347	50.54	2130	2130	2100	2785	1505	2145	2101.31	0.12	-1037	2181	2162	2131	2112	2081	2170	2120	7	640	100	1580	5	1	6710000	141	-700.00	1.15	12	0.39	-3.00	1829.00	2170	20231010	-3.23	1684	20221205	24.70	2170	-3.23	20231010	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8076	N	N	N	N
62	20231020	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-45	5	-2.10	46164560	21967	42.14	2130	2130	2100	2785	1505	2145	2101.54	0.12	-1021	2181	2162	2131	2112	2081	2170	2120	7	640	100	1580	5	1	6710000	141	-700.00	1.15	12	0.33	-3.00	1829.00	2170	20231010	-3.23	1684	20221205	24.70	2170	-3.23	20231010	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8076	N	N	N	N
63	20231020	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-45	5	-2.10	25065860	11920	22.87	2130	2130	2100	2785	1505	2145	2102.84	0.12	-1021	2181	2162	2131	2112	2081	2170	2120	7	640	100	1580	5	1	6710000	141	-700.00	1.15	12	0.18	-3.00	1829.00	2170	20231010	-3.23	1684	20221205	24.70	2170	-3.23	20231010	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8076	N	N	N	N
64	20231020	101118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-45	5	-2.10	8487560	4027	7.73	2130	2130	2100	2785	1505	2145	2107.66	0.12	-1007	2181	2162	2131	2112	2081	2170	2120	7	640	100	1580	5	1	6710000	141	-700.00	1.15	12	0.06	-3.00	1829.00	2170	20231010	-3.23	1684	20221205	24.70	2170	-3.23	20231010	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8076	N	N	N	N
65	20231020	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.12	0	2181	2162	2131	2112	2081	2170	2120	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2170	20231010	-1.15	1684	20221205	27.38	2170	-1.15	20231010	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8076	N	N	N	N
66	20231019	161115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	109881035	52127	262.76	2145	2150	2100	2795	1505	2150	2107.95	0.12	278	2156	2152	2146	2142	2136	2155	2145	7	645	100	1590	5	1	6710000	144	-715.00	1.17	12	0.78	-3.00	1829.00	2170	20231010	-1.15	1684	20221205	27.38	2170	-1.15	20231010	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	7798	N	N	N	N
67	20231019	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-35	5	-1.63	109532030	51962	261.93	2145	2150	2100	2795	1505	2150	2107.93	0.12	278	2156	2152	2146	2142	2136	2155	2145	7	645	100	1590	5	1	6710000	142	-705.00	1.16	12	0.77	-3.00	1829.00	2170	20231010	-2.53	1684	20221205	25.59	2170	-2.53	20231010	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	7798	N	N	N	N
68	20231019	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-45	5	-2.09	91952995	43597	219.77	2145	2150	2105	2795	1505	2150	2109.16	0.12	481	2156	2152	2146	2142	2136	2155	2145	7	645	100	1590	5	1	6710000	141	-701.67	1.15	12	0.65	-3.00	1829.00	2170	20231010	-3.00	1684	20221205	25.00	2170	-3.00	20231010	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	7798	N	N	N	N
69	20231019	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-45	5	-2.09	70672720	33489	168.81	2145	2150	2105	2795	1505	2150	2110.33	0.12	484	2156	2152	2146	2142	2136	2155	2145	7	645	100	1590	5	1	6710000	141	-701.67	1.15	12	0.50	-3.00	1829.00	2170	20231010	-3.00	1684	20221205	25.00	2170	-3.00	20231010	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	7798	N	N	N	N
70	20231019	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-45	5	-2.09	50085040	23709	119.51	2145	2150	2105	2795	1505	2150	2112.49	0.12	505	2156	2152	2146	2142	2136	2155	2145	7	645	100	1590	5	1	6710000	141	-701.67	1.15	12	0.35	-3.00	1829.00	2170	20231010	-3.00	1684	20221205	25.00	2170	-3.00	20231010	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	7798	N	N	N	N
71	20231019	111107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-45	5	-2.09	28660035	13535	68.23	2145	2150	2105	2795	1505	2150	2117.48	0.12	507	2156	2152	2146	2142	2136	2155	2145	7	645	100	1590	5	1	6710000	141	-701.67	1.15	12	0.20	-3.00	1829.00	2170	20231010	-3.00	1684	20221205	25.00	2170	-3.00	20231010	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	7798	N	N	N	N
72	20231019	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	130870	61	0.31	2145	2150	2145	2795	1505	2150	2145.41	0.12	-1	2156	2152	2146	2142	2136	2155	2145	7	645	100	1590	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2170	20231010	-0.92	1684	20221205	27.67	2170	-0.92	20231010	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	7798	N	N	N	N
73	20231019	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.12	0	2156	2152	2146	2142	2136	2155	2145	7	645	100	1590	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2170	20231010	-0.92	1684	20221205	27.67	2170	-0.92	20231010	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	7798	N	N	N	N
74	20231018	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	42517285	19778	508.96	2145	2150	2140	2780	1500	2140	2149.73	0.12	-176	2170	2155	2135	2120	2100	2145	2110	7	640	100	1580	5	1	6710000	144	-716.67	1.18	12	0.29	-3.00	1829.00	2170	20231010	-0.92	1684	20221205	27.67	2170	-0.92	20231010	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	7974	N	N	N	N
75	20231018	151107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	42517285	19778	508.96	2145	2150	2140	2780	1500	2140	2149.73	0.12	-176	2170	2155	2135	2120	2100	2145	2110	7	640	100	1580	5	1	6710000	144	-716.67	1.18	12	0.29	-3.00	1829.00	2170	20231010	-0.92	1684	20221205	27.67	2170	-0.92	20231010	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	7974	N	N	N	N
76	20231018	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	42497935	19769	508.72	2145	2150	2140	2780	1500	2140	2149.73	0.12	-176	2170	2155	2135	2120	2100	2145	2110	7	640	100	1580	5	1	6710000	144	-716.67	1.18	12	0.29	-3.00	1829.00	2170	20231010	-0.92	1684	20221205	27.67	2170	-0.92	20231010	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	7974	N	N	N	N
77	20231018	131048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	34868565	16219	417.37	2145	2150	2140	2780	1500	2140	2149.86	0.12	-175	2170	2155	2135	2120	2100	2145	2110	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.24	-3.00	1829.00	2170	20231010	-1.38	1684	20221205	27.08	2170	-1.38	20231010	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	7974	N	N	N	N
78	20231018	121108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	34847140	16209	417.11	2145	2150	2140	2780	1500	2140	2149.86	0.12	-175	2170	2155	2135	2120	2100	2145	2110	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.24	-3.00	1829.00	2170	20231010	-1.38	1684	20221205	27.08	2170	-1.38	20231010	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	7974	N	N	N	N
79	20231018	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	34847140	16209	417.11	2145	2150	2140	2780	1500	2140	2149.86	0.12	-175	2170	2155	2135	2120	2100	2145	2110	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.24	-3.00	1829.00	2170	20231010	-1.38	1684	20221205	27.08	2170	-1.38	20231010	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	7974	N	N	N	N
80	20231018	101112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	34845000	16208	417.09	2145	2150	2140	2780	1500	2140	2149.86	0.12	-175	2170	2155	2135	2120	2100	2145	2110	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.24	-3.00	1829.00	2170	20231010	-1.15	1684	20221205	27.38	2170	-1.15	20231010	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	7974	N	N	N	N
81	20231018	091052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	26442815	12300	316.52	2145	2150	2140	2780	1500	2140	2149.82	0.12	-175	2170	2155	2135	2120	2100	2145	2110	7	640	100	1580	5	1	6710000	144	-716.67	1.18	12	0.18	-3.00	1829.00	2170	20231010	-0.92	1684	20221205	27.67	2170	-0.92	20231010	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	7974	N	N	N	N
82	20231017	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	30	2	1.42	8230985	3886	22.26	2150	2150	2115	2740	1480	2110	2118.11	0.11	326	2153	2131	2118	2096	2083	2127	2092	7	630	100	1560	5	1	6710000	144	-713.33	1.17	12	0.06	-3.00	1829.00	2170	20231010	-1.38	1684	20221205	27.08	2170	-1.38	20231010	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	7648	N	N	N	N
83	20231017	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	35	2	1.66	7232310	3414	19.56	2150	2150	2115	2740	1480	2110	2118.43	0.11	276	2153	2131	2118	2096	2083	2127	2092	7	630	100	1560	5	1	6710000	144	-715.00	1.17	12	0.05	-3.00	1829.00	2170	20231010	-1.15	1684	20221205	27.38	2170	-1.15	20231010	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	7648	N	N	N	N
84	20231017	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	20	2	0.95	6383340	3013	17.26	2150	2150	2115	2740	1480	2110	2118.60	0.11	222	2153	2131	2118	2096	2083	2127	2092	7	630	100	1560	5	1	6710000	143	-710.00	1.16	12	0.04	-3.00	1829.00	2170	20231010	-1.84	1684	20221205	26.48	2170	-1.84	20231010	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	7648	N	N	N	N
85	20231017	131058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	20	2	0.95	6383340	3013	17.26	2150	2150	2115	2740	1480	2110	2118.60	0.11	222	2153	2131	2118	2096	2083	2127	2092	7	630	100	1560	5	1	6710000	143	-710.00	1.16	12	0.04	-3.00	1829.00	2170	20231010	-1.84	1684	20221205	26.48	2170	-1.84	20231010	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	7648	N	N	N	N
86	20231017	121103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	20	2	0.95	4415925	2085	11.94	2150	2150	2115	2740	1480	2110	2117.95	0.11	272	2153	2131	2118	2096	2083	2127	2092	7	630	100	1560	5	1	6710000	143	-710.00	1.16	12	0.03	-3.00	1829.00	2170	20231010	-1.84	1684	20221205	26.48	2170	-1.84	20231010	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	7648	N	N	N	N
87	20231017	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	35	2	1.66	12895	6	0.03	2150	2150	2145	2740	1480	2110	2149.17	0.11	0	2153	2131	2118	2096	2083	2127	2092	7	630	100	1560	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2170	20231010	-1.15	1684	20221205	27.38	2170	-1.15	20231010	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	7648	N	N	N	N
88	20231017	101043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	40	2	1.90	10750	5	0.03	2150	2150	2150	2740	1480	2110	2150.00	0.11	0	2153	2131	2118	2096	2083	2127	2092	7	630	100	1560	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2170	20231010	-0.92	1684	20221205	27.67	2170	-0.92	20231010	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	7648	N	N	N	N
89	20231017	091057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.11	0	2153	2131	2118	2096	2083	2127	2092	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.00	-3.00	1829.00	2170	20231010	-2.76	1684	20221205	25.30	2170	-2.76	20231010	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	7648	N	N	N	N
90	20231016	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	36832720	17457	1243.38	2110	2140	2105	2785	1505	2145	2109.91	0.11	112	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.26	-3.00	1829.00	2170	20231010	-2.76	1684	20221205	25.30	2170	-2.76	20231010	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	7536	N	N	N	N
91	20231016	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	36725055	17406	1239.74	2110	2140	2105	2785	1505	2145	2109.91	0.11	110	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.26	-3.00	1829.00	2170	20231010	-2.76	1684	20221205	25.30	2170	-2.76	20231010	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	7536	N	N	N	N
92	20231016	141055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	32772770	15535	1106.48	2110	2140	2105	2785	1505	2145	2109.61	0.11	85	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.23	-3.00	1829.00	2170	20231010	-2.53	1684	20221205	25.59	2170	-2.53	20231010	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	7536	N	N	N	N
93	20231016	131047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	28003760	13277	945.66	2110	2140	2105	2785	1505	2145	2109.19	0.11	85	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.20	-3.00	1829.00	2170	20231010	-2.76	1684	20221205	25.30	2170	-2.76	20231010	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	7536	N	N	N	N
94	20231016	121049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	23488820	11138	793.30	2110	2140	2105	2785	1505	2145	2108.89	0.11	106	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.17	-3.00	1829.00	2170	20231010	-2.76	1684	20221205	25.30	2170	-2.76	20231010	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	7536	N	N	N	N
95	20231016	111042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	18798110	8915	634.97	2110	2140	2105	2785	1505	2145	2108.59	0.11	107	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.13	-3.00	1829.00	2170	20231010	-2.76	1684	20221205	25.30	2170	-2.76	20231010	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	7536	N	N	N	N
96	20231016	101035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	8999380	4264	303.70	2110	2140	2110	2785	1505	2145	2110.55	0.11	106	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.06	-3.00	1829.00	2170	20231010	-2.76	1684	20221205	25.30	2170	-2.76	20231010	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	7536	N	N	N	N
97	20231016	091038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.11	0	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2170	20231010	-1.15	1684	20221205	27.38	2170	-1.15	20231010	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	7536	N	N	N	N
98	20231012	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	44825005	21104	307.37	2150	2150	2110	2755	1485	2120	2124.01	0.11	0	2130	2125	2115	2110	2100	2127	2112	7	635	100	1560	5	1	6710000	142	-703.33	1.15	12	0.31	-3.00	1829.00	2170	20231010	-2.76	1684	20221205	25.30	2170	-2.76	20231010	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
99	20231012	151045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	43339565	20400	297.12	2150	2150	2115	2755	1485	2120	2124.49	0.11	704	2130	2125	2115	2110	2100	2127	2112	7	635	100	1560	5	1	6710000	142	-705.00	1.16	12	0.30	-3.00	1829.00	2170	20231010	-2.53	1684	20221205	25.59	2170	-2.53	20231010	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
100	20231012	141049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	22985335	10791	157.17	2150	2150	2125	2755	1485	2120	2130.05	0.11	704	2130	2125	2115	2110	2100	2127	2112	7	635	100	1560	5	1	6710000	143	-710.00	1.16	12	0.16	-3.00	1829.00	2170	20231010	-1.84	1684	20221205	26.48	2170	-1.84	20231010	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
101	20231012	131049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	22976820	10787	157.11	2150	2150	2125	2755	1485	2120	2130.05	0.11	704	2130	2125	2115	2110	2100	2127	2112	7	635	100	1560	5	1	6710000	143	-710.00	1.16	12	0.16	-3.00	1829.00	2170	20231010	-1.84	1684	20221205	26.48	2170	-1.84	20231010	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
102	20231012	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	12326820	5787	84.28	2150	2150	2125	2755	1485	2120	2130.09	0.11	704	2130	2125	2115	2110	2100	2127	2112	7	635	100	1560	5	1	6710000	143	-708.33	1.16	12	0.09	-3.00	1829.00	2170	20231010	-2.07	1684	20221205	26.19	2170	-2.07	20231010	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
103	20231012	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	30	2	1.42	10750	5	0.07	2150	2150	2150	2755	1485	2120	2150.00	0.11	0	2130	2125	2115	2110	2100	2127	2112	7	635	100	1560	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2170	20231010	-0.92	1684	20221205	27.67	2170	-0.92	20231010	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
104	20231012	101049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	30	2	1.42	10750	5	0.07	2150	2150	2150	2755	1485	2120	2150.00	0.11	0	2130	2125	2115	2110	2100	2127	2112	7	635	100	1560	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2170	20231010	-0.92	1684	20221205	27.67	2170	-0.92	20231010	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
105	20231012	091057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.11	0	2130	2125	2115	2110	2100	2127	2112	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2170	20231010	-2.30	1684	20221205	25.89	2170	-2.30	20231010	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
106	20231011	161044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	14488735	6866	51.30	2120	2120	2105	2755	1485	2120	2110.21	0.11	0	2186	2152	2136	2102	2086	2145	2095	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.10	-3.00	1829.00	2170	20231010	-2.30	1684	20221205	25.89	2170	-2.30	20231010	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
107	20231011	151051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	14380615	6815	50.92	2120	2120	2105	2755	1485	2120	2110.14	0.11	0	2186	2152	2136	2102	2086	2145	2095	7	635	100	1560	5	1	6710000	142	-703.33	1.15	12	0.10	-3.00	1829.00	2170	20231010	-2.76	1684	20221205	25.30	2170	-2.76	20231010	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
108	20231011	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	3450940	1634	12.21	2120	2120	2105	2755	1485	2120	2111.96	0.11	0	2186	2152	2136	2102	2086	2145	2095	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.02	-3.00	1829.00	2170	20231010	-3.00	1684	20221205	25.00	2170	-3.00	20231010	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
109	20231011	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	1647640	779	5.82	2120	2120	2115	2755	1485	2120	2115.07	0.11	0	2186	2152	2136	2102	2086	2145	2095	7	635	100	1560	5	1	6710000	142	-705.00	1.16	12	0.01	-3.00	1829.00	2170	20231010	-2.53	1684	20221205	25.59	2170	-2.53	20231010	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
110	20231011	121102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	12720	6	0.04	2120	2120	2120	2755	1485	2120	2120.00	0.11	0	2186	2152	2136	2102	2086	2145	2095	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2170	20231010	-2.30	1684	20221205	25.89	2170	-2.30	20231010	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
111	20231011	111056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	12720	6	0.04	2120	2120	2120	2755	1485	2120	2120.00	0.11	0	2186	2152	2136	2102	2086	2145	2095	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2170	20231010	-2.30	1684	20221205	25.89	2170	-2.30	20231010	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
112	20231011	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	10600	5	0.04	2120	2120	2120	2755	1485	2120	2120.00	0.11	0	2186	2152	2136	2102	2086	2145	2095	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2170	20231010	-2.30	1684	20221205	25.89	2170	-2.30	20231010	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
113	20231011	091050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.11	0	2186	2152	2136	2102	2086	2145	2095	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2170	20231010	-2.30	1684	20221205	25.89	2170	-2.30	20231010	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	7535	N	N	N	N
114	20231010	161655	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	28610275	13384	896.45	2150	2170	2120	2795	1505	2150	2137.65	0.16	-3049	2166	2157	2141	2132	2116	2162	2137	7	645	100	1590	5	1	6710000	142	-706.67	1.16	12	0.20	-3.00	1829.00	2170	20231010	-2.30	1684	20221205	25.89	2170	-2.30	20231010	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
115	20231010	151036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	28601795	13380	896.18	2150	2170	2120	2795	1505	2150	2137.65	0.16	-3049	2166	2157	2141	2132	2116	2162	2137	7	645	100	1590	5	1	6710000	142	-706.67	1.16	12	0.20	-3.00	1829.00	2170	20231010	-2.30	1684	20221205	25.89	2170	-2.30	20231010	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
116	20231010	141042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	20	2	0.93	3845840	1790	119.89	2150	2170	2145	2795	1505	2150	2148.51	0.16	-94	2166	2157	2141	2132	2116	2162	2137	7	645	100	1590	5	1	6710000	146	-723.33	1.19	12	0.03	-3.00	1829.00	2170	20231010	0.00	1684	20221205	28.86	2170	0.00	20231010	1718	26.31	20230103	2540	-14.57	20230525	1980	9.60	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
117	20231010	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	1169050	545	36.50	2150	2150	2145	2795	1505	2150	2145.05	0.16	-40	2166	2157	2141	2132	2116	2162	2137	7	645	100	1590	5	1	6710000	144	-715.00	1.17	12	0.01	-3.00	1829.00	2160	20230525	-0.69	1684	20221205	27.38	2160	-0.69	20230525	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
118	20231010	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	10750	5	0.33	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	2166	2157	2141	2132	2116	2162	2137	7	645	100	1590	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2160	20230525	-0.46	1684	20221205	27.67	2160	-0.46	20230525	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
119	20231010	111013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	10750	5	0.33	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	2166	2157	2141	2132	2116	2162	2137	7	645	100	1590	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2160	20230525	-0.46	1684	20221205	27.67	2160	-0.46	20230525	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
120	20231010	101024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	10750	5	0.33	2150	2150	2150	2795	1505	2150	2150.00	0.16	0	2166	2157	2141	2132	2116	2162	2137	7	645	100	1590	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2160	20230525	-0.46	1684	20221205	27.67	2160	-0.46	20230525	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
121	20231010	091018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.16	0	2166	2157	2141	2132	2116	2162	2137	7	645	100	1590	5	1	6710000	144	-716.67	1.18	12	0.00	-3.00	1829.00	2160	20230525	-0.46	1684	20221205	27.67	2160	-0.46	20230525	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
122	20231006	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	3182980	1493	3.89	2145	2150	2125	2785	1505	2145	2131.94	0.16	0	2158	2151	2143	2136	2128	2147	2132	7	640	100	1580	5	1	6710000	144	-716.67	1.18	12	0.02	-3.00	1829.00	2160	20230525	-0.46	1684	20221205	27.67	2160	-0.46	20230525	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
123	20231006	151011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	2184180	1023	2.67	2145	2145	2135	2785	1505	2145	2135.07	0.16	0	2158	2151	2143	2136	2128	2147	2132	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.02	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
124	20231006	141014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	2184180	1023	2.67	2145	2145	2135	2785	1505	2145	2135.07	0.16	0	2158	2151	2143	2136	2128	2147	2132	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.02	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
125	20231006	131001	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	1671780	783	2.04	2145	2145	2135	2785	1505	2145	2135.10	0.16	0	2158	2151	2143	2136	2128	2147	2132	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.01	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
126	20231006	121002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	1671780	783	2.04	2145	2145	2135	2785	1505	2145	2135.10	0.16	0	2158	2151	2143	2136	2128	2147	2132	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.01	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
127	20231006	110953	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	1671780	783	2.04	2145	2145	2135	2785	1505	2145	2135.10	0.16	0	2158	2151	2143	2136	2128	2147	2132	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.01	-3.00	1829.00	2160	20230525	-1.16	1684	20221205	26.78	2160	-1.16	20230525	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
128	20231006	101000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.16	0	2158	2151	2143	2136	2128	2147	2132	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2160	20230525	-0.69	1684	20221205	27.38	2160	-0.69	20230525	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N
129	20231006	090952	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.16	0	2158	2151	2143	2136	2128	2147	2132	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2160	20230525	-0.69	1684	20221205	27.38	2160	-0.69	20230525	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	10584	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History