KissMeData/100790/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231130	160811	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4920	50	2	1.03	270222825	55178	70.51	4820	4920	4820	6330	3410	4870	4897.29	1.05	6329	4916	4892	4861	4837	4806	4905	4850	547	1460	1000	3500	5	1	54167350	2665	4.25	0.79	12	0.10	1157.00	6244.00	6850	20230215	-28.18	3995	20230103	23.15	6850	-28.18	20230215	3995	23.15	20230103	6850	-28.18	20230215	3995	23.15	20230103	1.88	N	100790	1000	546 억	569914	N	N	N	N
3	20231130	150812	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4905	35	2	0.72	229965025	46969	60.02	4820	4920	4820	6330	3410	4870	4896.10	1.05	5115	4916	4892	4861	4837	4806	4905	4850	547	1460	1000	3500	5	1	54167350	2657	4.24	0.79	12	0.09	1157.00	6244.00	6850	20230215	-28.39	3995	20230103	22.78	6850	-28.39	20230215	3995	22.78	20230103	6850	-28.39	20230215	3995	22.78	20230103	1.88	N	100790	1000	546 억	569914	N	N	N	N
4	20231130	140808	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4905	35	2	0.72	185519845	37885	48.41	4820	4920	4820	6330	3410	4870	4896.92	1.05	3118	4916	4892	4861	4837	4806	4905	4850	547	1460	1000	3500	5	1	54167350	2657	4.24	0.79	12	0.07	1157.00	6244.00	6850	20230215	-28.39	3995	20230103	22.78	6850	-28.39	20230215	3995	22.78	20230103	6850	-28.39	20230215	3995	22.78	20230103	1.88	N	100790	1000	546 억	569914	N	N	N	N
5	20231130	130805	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4900	30	2	0.62	157132550	32092	41.01	4820	4920	4820	6330	3410	4870	4896.32	1.05	1424	4916	4892	4861	4837	4806	4905	4850	547	1460	1000	3500	5	1	54167350	2654	4.24	0.78	12	0.06	1157.00	6244.00	6850	20230215	-28.47	3995	20230103	22.65	6850	-28.47	20230215	3995	22.65	20230103	6850	-28.47	20230215	3995	22.65	20230103	1.88	N	100790	1000	546 억	569914	N	N	N	N
6	20231130	120817	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4885	15	2	0.31	128094730	26164	33.43	4820	4920	4820	6330	3410	4870	4895.84	1.05	351	4916	4892	4861	4837	4806	4905	4850	547	1460	1000	3500	5	1	54167350	2646	4.22	0.78	12	0.05	1157.00	6244.00	6850	20230215	-28.69	3995	20230103	22.28	6850	-28.69	20230215	3995	22.28	20230103	6850	-28.69	20230215	3995	22.28	20230103	1.88	N	100790	1000	546 억	569914	N	N	N	N
7	20231130	110813	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4900	30	2	0.62	106504535	21757	27.80	4820	4920	4820	6330	3410	4870	4895.18	1.05	395	4916	4892	4861	4837	4806	4905	4850	547	1460	1000	3500	5	1	54167350	2654	4.24	0.78	12	0.04	1157.00	6244.00	6850	20230215	-28.47	3995	20230103	22.65	6850	-28.47	20230215	3995	22.65	20230103	6850	-28.47	20230215	3995	22.65	20230103	1.88	N	100790	1000	546 억	569914	N	N	N	N
8	20231130	100807	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4895	25	2	0.51	58152815	11883	15.18	4820	4920	4820	6330	3410	4870	4893.78	1.05	944	4916	4892	4861	4837	4806	4905	4850	547	1460	1000	3500	5	1	54167350	2651	4.23	0.78	12	0.02	1157.00	6244.00	6850	20230215	-28.54	3995	20230103	22.53	6850	-28.54	20230215	3995	22.53	20230103	6850	-28.54	20230215	3995	22.53	20230103	1.88	N	100790	1000	546 억	569914	N	N	N	N
9	20231130	090808	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	0	3	0.00	3431565	710	0.91	4820	4910	4820	6330	3410	4870	4833.19	1.05	227	4916	4892	4861	4837	4806	4905	4850	547	1460	1000	3500	5	1	54167350	2638	4.21	0.78	12	0.00	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.88	N	100790	1000	546 억	569914	N	N	N	N
10	20231129	160804	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	55	2	1.14	380171570	78258	163.74	4860	4885	4830	6250	3375	4815	4857.93	0.99	33507	4928	4871	4818	4761	4708	4900	4790	547	1435	1000	3460	5	1	54167350	2638	4.21	0.78	12	0.14	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.85	N	100790	1000	546 억	535984	N	N	N	N
11	20231129	150811	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4865	50	2	1.04	370066605	76176	159.39	4860	4885	4830	6250	3375	4815	4858.05	0.99	32606	4928	4871	4818	4761	4708	4900	4790	547	1435	1000	3460	5	1	54167350	2635	4.20	0.78	12	0.14	1157.00	6244.00	6850	20230215	-28.98	3995	20230103	21.78	6850	-28.98	20230215	3995	21.78	20230103	6850	-28.98	20230215	3995	21.78	20230103	1.85	N	100790	1000	546 억	535984	N	N	N	N
12	20231129	140806	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4875	60	2	1.25	325456085	67008	140.20	4860	4885	4830	6250	3375	4815	4856.97	0.99	33804	4928	4871	4818	4761	4708	4900	4790	547	1435	1000	3460	5	1	54167350	2641	4.21	0.78	12	0.12	1157.00	6244.00	6850	20230215	-28.83	3995	20230103	22.03	6850	-28.83	20230215	3995	22.03	20230103	6850	-28.83	20230215	3995	22.03	20230103	1.85	N	100790	1000	546 억	535984	N	N	N	N
13	20231129	130807	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4845	30	2	0.62	285333680	58772	122.97	4860	4885	4830	6250	3375	4815	4854.93	0.99	32990	4928	4871	4818	4761	4708	4900	4790	547	1435	1000	3460	5	1	54167350	2624	4.19	0.78	12	0.11	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.85	N	100790	1000	546 억	535984	N	N	N	N
14	20231129	120808	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4855	40	2	0.83	260247930	53606	112.16	4860	4885	4830	6250	3375	4815	4854.83	0.99	31947	4928	4871	4818	4761	4708	4900	4790	547	1435	1000	3460	5	1	54167350	2630	4.20	0.78	12	0.10	1157.00	6244.00	6850	20230215	-29.12	3995	20230103	21.53	6850	-29.12	20230215	3995	21.53	20230103	6850	-29.12	20230215	3995	21.53	20230103	1.85	N	100790	1000	546 억	535984	N	N	N	N
15	20231129	110808	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4860	45	2	0.93	241199480	49688	103.97	4860	4885	4830	6250	3375	4815	4854.28	0.99	30947	4928	4871	4818	4761	4708	4900	4790	547	1435	1000	3460	5	1	54167350	2633	4.20	0.78	12	0.09	1157.00	6244.00	6850	20230215	-29.05	3995	20230103	21.65	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3995	21.65	20230103	1.85	N	100790	1000	546 억	535984	N	N	N	N
16	20231129	100807	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4865	50	2	1.04	221142065	45563	95.33	4860	4885	4830	6250	3375	4815	4853.54	0.99	28662	4928	4871	4818	4761	4708	4900	4790	547	1435	1000	3460	5	1	54167350	2635	4.20	0.78	12	0.08	1157.00	6244.00	6850	20230215	-28.98	3995	20230103	21.78	6850	-28.98	20230215	3995	21.78	20230103	6850	-28.98	20230215	3995	21.78	20230103	1.85	N	100790	1000	546 억	535984	N	N	N	N
17	20231129	090803	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4830	15	2	0.31	25948260	5372	11.24	4860	4860	4830	6250	3375	4815	4830.28	0.99	4819	4928	4871	4818	4761	4708	4900	4790	547	1435	1000	3460	5	1	54167350	2616	4.17	0.77	12	0.01	1157.00	6244.00	6850	20230215	-29.49	3995	20230103	20.90	6850	-29.49	20230215	3995	20.90	20230103	6850	-29.49	20230215	3995	20.90	20230103	1.85	N	100790	1000	546 억	535984	N	N	N	N
18	20231128	160804	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4815	15	2	0.31	230366090	47793	83.19	4800	4875	4765	6240	3360	4800	4820.10	0.98	3918	4880	4840	4800	4760	4720	4860	4780	547	1440	1000	3450	5	1	54167350	2608	4.16	0.77	12	0.09	1157.00	6244.00	6850	20230215	-29.71	3995	20230103	20.53	6850	-29.71	20230215	3995	20.53	20230103	6850	-29.71	20230215	3995	20.53	20230103	1.80	N	100790	1000	546 억	531654	N	N	N	N
19	20231128	150713	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4845	45	2	0.94	165918130	34420	59.92	4800	4875	4765	6240	3360	4800	4820.40	0.98	810	4880	4840	4800	4760	4720	4860	4780	547	1440	1000	3450	5	1	54167350	2624	4.19	0.78	12	0.06	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.80	N	100790	1000	546 억	531654	N	N	N	N
20	20231128	140804	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4820	20	2	0.42	130236555	27028	47.05	4800	4875	4765	6240	3360	4800	4818.58	0.98	-1450	4880	4840	4800	4760	4720	4860	4780	547	1440	1000	3450	5	1	54167350	2611	4.17	0.77	12	0.05	1157.00	6244.00	6850	20230215	-29.64	3995	20230103	20.65	6850	-29.64	20230215	3995	20.65	20230103	6850	-29.64	20230215	3995	20.65	20230103	1.80	N	100790	1000	546 억	531654	N	N	N	N
21	20231128	130759	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4820	20	2	0.42	112106170	23265	40.50	4800	4875	4765	6240	3360	4800	4818.66	0.98	-3056	4880	4840	4800	4760	4720	4860	4780	547	1440	1000	3450	5	1	54167350	2611	4.17	0.77	12	0.04	1157.00	6244.00	6850	20230215	-29.64	3995	20230103	20.65	6850	-29.64	20230215	3995	20.65	20230103	6850	-29.64	20230215	3995	20.65	20230103	1.80	N	100790	1000	546 억	531654	N	N	N	N
22	20231128	120803	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4815	15	2	0.31	95169865	19747	34.37	4800	4875	4765	6240	3360	4800	4819.46	0.98	-3920	4880	4840	4800	4760	4720	4860	4780	547	1440	1000	3450	5	1	54167350	2608	4.16	0.77	12	0.04	1157.00	6244.00	6850	20230215	-29.71	3995	20230103	20.53	6850	-29.71	20230215	3995	20.53	20230103	6850	-29.71	20230215	3995	20.53	20230103	1.80	N	100790	1000	546 억	531654	N	N	N	N
23	20231128	110802	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4810	10	2	0.21	66730220	13836	24.08	4800	4875	4765	6240	3360	4800	4822.94	0.98	-1558	4880	4840	4800	4760	4720	4860	4780	547	1440	1000	3450	5	1	54167350	2605	4.16	0.77	12	0.03	1157.00	6244.00	6850	20230215	-29.78	3995	20230103	20.40	6850	-29.78	20230215	3995	20.40	20230103	6850	-29.78	20230215	3995	20.40	20230103	1.80	N	100790	1000	546 억	531654	N	N	N	N
24	20231128	100801	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4800	0	3	0.00	53592915	11104	19.33	4800	4875	4765	6240	3360	4800	4826.45	0.98	-2670	4880	4840	4800	4760	4720	4860	4780	547	1440	1000	3450	5	1	54167350	2600	4.15	0.77	12	0.02	1157.00	6244.00	6850	20230215	-29.93	3995	20230103	20.15	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3995	20.15	20230103	1.80	N	100790	1000	546 억	531654	N	N	N	N
25	20231128	090800	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4830	30	2	0.62	4821820	1007	1.75	4800	4830	4765	6240	3360	4800	4788.30	0.98	656	4880	4840	4800	4760	4720	4860	4780	547	1440	1000	3450	5	1	54167350	2616	4.17	0.77	12	0.00	1157.00	6244.00	6850	20230215	-29.49	3995	20230103	20.90	6850	-29.49	20230215	3995	20.90	20230103	6850	-29.49	20230215	3995	20.90	20230103	1.80	N	100790	1000	546 억	531654	N	N	N	N
26	20231127	160758	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4800	25	2	0.52	272227430	56848	57.00	4775	4840	4760	6200	3345	4775	4788.70	1.00	-10039	4938	4856	4798	4716	4658	4827	4687	547	1425	1000	3430	5	1	54167350	2600	4.15	0.77	12	0.10	1157.00	6244.00	6850	20230215	-29.93	3995	20230103	20.15	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3995	20.15	20230103	1.76	N	100790	1000	546 억	542001	N	N	N	N
27	20231127	150800	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4775	0	3	0.00	179602250	37501	37.60	4775	4840	4760	6200	3345	4775	4789.28	1.00	-8849	4938	4856	4798	4716	4658	4827	4687	547	1425	1000	3430	5	1	54167350	2586	4.13	0.76	12	0.07	1157.00	6244.00	6850	20230215	-30.29	3995	20230103	19.52	6850	-30.29	20230215	3995	19.52	20230103	6850	-30.29	20230215	3995	19.52	20230103	1.76	N	100790	1000	546 억	542001	N	N	N	N
28	20231127	140804	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4790	15	2	0.31	159551435	33298	33.39	4775	4840	4760	6200	3345	4775	4791.65	1.00	-7767	4938	4856	4798	4716	4658	4827	4687	547	1425	1000	3430	5	1	54167350	2595	4.14	0.77	12	0.06	1157.00	6244.00	6850	20230215	-30.07	3995	20230103	19.90	6850	-30.07	20230215	3995	19.90	20230103	6850	-30.07	20230215	3995	19.90	20230103	1.76	N	100790	1000	546 억	542001	N	N	N	N
29	20231127	130802	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4790	15	2	0.31	125524925	26173	26.24	4775	4840	4760	6200	3345	4775	4796.01	1.00	-4940	4938	4856	4798	4716	4658	4827	4687	547	1425	1000	3430	5	1	54167350	2595	4.14	0.77	12	0.05	1157.00	6244.00	6850	20230215	-30.07	3995	20230103	19.90	6850	-30.07	20230215	3995	19.90	20230103	6850	-30.07	20230215	3995	19.90	20230103	1.76	N	100790	1000	546 억	542001	N	N	N	N
30	20231127	120805	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4790	15	2	0.31	114836875	23939	24.00	4775	4840	4760	6200	3345	4775	4797.11	1.00	-3841	4938	4856	4798	4716	4658	4827	4687	547	1425	1000	3430	5	1	54167350	2595	4.14	0.77	12	0.04	1157.00	6244.00	6850	20230215	-30.07	3995	20230103	19.90	6850	-30.07	20230215	3995	19.90	20230103	6850	-30.07	20230215	3995	19.90	20230103	1.76	N	100790	1000	546 억	542001	N	N	N	N
31	20231127	110752	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4780	5	2	0.10	106504885	22194	22.25	4775	4840	4760	6200	3345	4775	4798.86	1.00	-3457	4938	4856	4798	4716	4658	4827	4687	547	1425	1000	3430	5	1	54167350	2589	4.13	0.77	12	0.04	1157.00	6244.00	6850	20230215	-30.22	3995	20230103	19.65	6850	-30.22	20230215	3995	19.65	20230103	6850	-30.22	20230215	3995	19.65	20230103	1.76	N	100790	1000	546 억	542001	N	N	N	N
32	20231127	100751	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4815	40	2	0.84	61642960	12835	12.87	4775	4840	4760	6200	3345	4775	4802.83	1.00	-1957	4938	4856	4798	4716	4658	4827	4687	547	1425	1000	3430	5	1	54167350	2608	4.16	0.77	12	0.02	1157.00	6244.00	6850	20230215	-29.71	3995	20230103	20.53	6850	-29.71	20230215	3995	20.53	20230103	6850	-29.71	20230215	3995	20.53	20230103	1.76	N	100790	1000	546 억	542001	N	N	N	N
33	20231127	090754	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	20	2	0.42	12311765	2578	2.58	4775	4800	4760	6200	3345	4775	4775.72	1.00	-1321	4938	4856	4798	4716	4658	4827	4687	547	1425	1000	3430	5	1	54167350	2597	4.14	0.77	12	0.00	1157.00	6244.00	6850	20230215	-30.00	3995	20230103	20.03	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	1.76	N	100790	1000	546 억	542001	N	N	N	N
34	20231124	160747	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4775	-75	5	-1.55	475409430	99501	26.68	4855	4880	4740	6300	3395	4850	4777.94	1.10	-53137	5306	5077	4961	4732	4616	5020	4675	547	1450	1000	3490	5	1	54167350	2586	4.13	0.76	12	0.18	1157.00	6244.00	6850	20230215	-30.29	3995	20230103	19.52	6850	-30.29	20230215	3995	19.52	20230103	6850	-30.29	20230215	3995	19.52	20230103	1.74	N	100790	1000	546 억	594155	N	N	N	N
35	20231124	150755	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	-80	5	-1.65	457897375	95831	25.69	4855	4880	4740	6300	3395	4850	4778.18	1.10	-51006	5306	5077	4961	4732	4616	5020	4675	547	1450	1000	3490	5	1	54167350	2584	4.12	0.76	12	0.18	1157.00	6244.00	6850	20230215	-30.36	3995	20230103	19.40	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3995	19.40	20230103	1.74	N	100790	1000	546 억	594155	N	N	N	N
36	20231124	140757	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4760	-90	5	-1.86	389948625	81579	21.87	4855	4880	4740	6300	3395	4850	4780.01	1.10	-44418	5306	5077	4961	4732	4616	5020	4675	547	1450	1000	3490	5	1	54167350	2578	4.11	0.76	12	0.15	1157.00	6244.00	6850	20230215	-30.51	3995	20230103	19.15	6850	-30.51	20230215	3995	19.15	20230103	6850	-30.51	20230215	3995	19.15	20230103	1.74	N	100790	1000	546 억	594155	N	N	N	N
37	20231124	130752	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	-80	5	-1.65	366353385	76627	20.54	4855	4880	4740	6300	3395	4850	4781.00	1.10	-41441	5306	5077	4961	4732	4616	5020	4675	547	1450	1000	3490	5	1	54167350	2584	4.12	0.76	12	0.14	1157.00	6244.00	6850	20230215	-30.36	3995	20230103	19.40	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3995	19.40	20230103	1.74	N	100790	1000	546 억	594155	N	N	N	N
38	20231124	120757	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4790	-60	5	-1.24	335494090	70161	18.81	4855	4880	4740	6300	3395	4850	4781.77	1.10	-40320	5306	5077	4961	4732	4616	5020	4675	547	1450	1000	3490	5	1	54167350	2595	4.14	0.77	12	0.13	1157.00	6244.00	6850	20230215	-30.07	3995	20230103	19.90	6850	-30.07	20230215	3995	19.90	20230103	6850	-30.07	20230215	3995	19.90	20230103	1.74	N	100790	1000	546 억	594155	N	N	N	N
39	20231124	110753	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4760	-90	5	-1.86	266923560	55778	14.95	4855	4880	4740	6300	3395	4850	4785.46	1.10	-35642	5306	5077	4961	4732	4616	5020	4675	547	1450	1000	3490	5	1	54167350	2578	4.11	0.76	12	0.10	1157.00	6244.00	6850	20230215	-30.51	3995	20230103	19.15	6850	-30.51	20230215	3995	19.15	20230103	6850	-30.51	20230215	3995	19.15	20230103	1.74	N	100790	1000	546 억	594155	N	N	N	N
40	20231124	100752	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4760	-90	5	-1.86	193568980	40390	10.83	4855	4880	4750	6300	3395	4850	4792.50	1.10	-24398	5306	5077	4961	4732	4616	5020	4675	547	1450	1000	3490	5	1	54167350	2578	4.11	0.76	12	0.07	1157.00	6244.00	6850	20230215	-30.51	3995	20230103	19.15	6850	-30.51	20230215	3995	19.15	20230103	6850	-30.51	20230215	3995	19.15	20230103	1.74	N	100790	1000	546 억	594155	N	N	N	N
41	20231124	090751	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4845	-5	5	-0.10	17761835	3673	0.98	4855	4880	4810	6300	3395	4850	4835.78	1.10	-1211	5306	5077	4961	4732	4616	5020	4675	547	1450	1000	3490	5	1	54167350	2624	4.19	0.78	12	0.01	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.74	N	100790	1000	546 억	594155	N	N	N	N
42	20231123	160742	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4850	-85	5	-1.72	1861808805	372773	530.13	4940	5190	4845	6410	3455	4935	4994.48	1.10	1997	5111	5022	4941	4852	4771	4982	4812	547	1475	1000	3550	5	1	54167350	2627	4.19	0.78	12	0.69	1157.00	6244.00	6850	20230215	-29.20	3995	20230103	21.40	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3995	21.40	20230103	1.76	N	100790	1000	546 억	593530	N	N	N	N
43	20231123	150807	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4870	-65	5	-1.32	1847257855	369775	525.87	4940	5190	4845	6410	3455	4935	4995.63	1.10	1835	5111	5022	4941	4852	4771	4982	4812	547	1475	1000	3550	5	1	54167350	2638	4.21	0.78	12	0.68	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.76	N	100790	1000	546 억	593530	N	N	N	N
44	20231123	140804	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4880	-55	5	-1.11	1798097475	359667	511.49	4940	5190	4845	6410	3455	4935	4999.34	1.10	4873	5111	5022	4941	4852	4771	4982	4812	547	1475	1000	3550	5	1	54167350	2643	4.22	0.78	12	0.66	1157.00	6244.00	6850	20230215	-28.76	3995	20230103	22.15	6850	-28.76	20230215	3995	22.15	20230103	6850	-28.76	20230215	3995	22.15	20230103	1.76	N	100790	1000	546 억	593530	N	N	N	N
45	20231123	130805	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4880	-55	5	-1.11	1757326930	351316	499.62	4940	5190	4845	6410	3455	4935	5002.13	1.10	3796	5111	5022	4941	4852	4771	4982	4812	547	1475	1000	3550	5	1	54167350	2643	4.22	0.78	12	0.65	1157.00	6244.00	6850	20230215	-28.76	3995	20230103	22.15	6850	-28.76	20230215	3995	22.15	20230103	6850	-28.76	20230215	3995	22.15	20230103	1.76	N	100790	1000	546 억	593530	N	N	N	N
46	20231123	120754	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4885	-50	5	-1.01	1524818405	304140	432.53	4940	5190	4845	6410	3455	4935	5013.54	1.10	16709	5111	5022	4941	4852	4771	4982	4812	547	1475	1000	3550	5	1	54167350	2646	4.22	0.78	12	0.56	1157.00	6244.00	6850	20230215	-28.69	3995	20230103	22.28	6850	-28.69	20230215	3995	22.28	20230103	6850	-28.69	20230215	3995	22.28	20230103	1.76	N	100790	1000	546 억	593530	N	N	N	N
47	20231123	110812	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4890	-45	5	-0.91	1504595890	300002	426.64	4940	5190	4845	6410	3455	4935	5015.29	1.10	19347	5111	5022	4941	4852	4771	4982	4812	547	1475	1000	3550	5	1	54167350	2649	4.23	0.78	12	0.55	1157.00	6244.00	6850	20230215	-28.61	3995	20230103	22.40	6850	-28.61	20230215	3995	22.40	20230103	6850	-28.61	20230215	3995	22.40	20230103	1.76	N	100790	1000	546 억	593530	N	N	N	N
48	20231123	100755	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4940	5	2	0.10	1411257160	280969	399.57	4940	5190	4845	6410	3455	4935	5022.82	1.10	23001	5111	5022	4941	4852	4771	4982	4812	547	1475	1000	3550	5	1	54167350	2676	4.27	0.79	12	0.52	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	1.76	N	100790	1000	546 억	593530	N	N	N	N
49	20231123	090751	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4985	50	2	1.01	43521640	8804	12.52	4940	5000	4845	6410	3455	4935	4943.39	1.10	-3185	5111	5022	4941	4852	4771	4982	4812	547	1475	1000	3550	5	1	54167350	2700	4.31	0.80	12	0.02	1157.00	6244.00	6850	20230215	-27.23	3995	20230103	24.78	6850	-27.23	20230215	3995	24.78	20230103	6850	-27.23	20230215	3995	24.78	20230103	1.76	N	100790	1000	546 억	593530	N	N	N	N
50	20231122	160725	57	100.00	KOSDAQ	금융	N	N	N	N		N	4935	-30	5	-0.60	347469295	70217	63.46	5030	5030	4860	6450	3480	4965	4948.59	1.09	4714	5105	5035	4940	4870	4775	5070	4905	547	1485	1000	3570	5	1	54167350	2673	4.27	0.79	12	0.13	1157.00	6244.00	6850	20230215	-27.96	3995	20230103	23.53	6850	-27.96	20230215	3995	23.53	20230103	6850	-27.96	20230215	3995	23.53	20230103	1.79	N	100790	1000	546 억	592793	N	N	N	N
51	20231122	150738	57	100.00	KOSDAQ	금융	N	N	N	N		N	4885	-80	5	-1.61	301424675	60796	54.94	5030	5030	4885	6450	3480	4965	4957.97	1.09	3117	5105	5035	4940	4870	4775	5070	4905	547	1485	1000	3570	5	1	54167350	2646	4.22	0.78	12	0.11	1157.00	6244.00	6850	20230215	-28.69	3995	20230103	22.28	6850	-28.69	20230215	3995	22.28	20230103	6850	-28.69	20230215	3995	22.28	20230103	1.79	N	100790	1000	546 억	592793	N	N	N	N
52	20231122	140731	57	100.00	KOSDAQ	금융	N	N	N	N		N	4915	-50	5	-1.01	219321120	44068	39.83	5030	5030	4905	6450	3480	4965	4976.88	1.09	2495	5105	5035	4940	4870	4775	5070	4905	547	1485	1000	3570	5	1	54167350	2662	4.25	0.79	12	0.08	1157.00	6244.00	6850	20230215	-28.25	3995	20230103	23.03	6850	-28.25	20230215	3995	23.03	20230103	6850	-28.25	20230215	3995	23.03	20230103	1.79	N	100790	1000	546 억	592793	N	N	N	N
53	20231122	130758	57	100.00	KOSDAQ	금융	N	N	N	N		N	4935	-30	5	-0.60	193976800	38926	35.18	5030	5030	4920	6450	3480	4965	4983.22	1.09	1504	5105	5035	4940	4870	4775	5070	4905	547	1485	1000	3570	5	1	54167350	2673	4.27	0.79	12	0.07	1157.00	6244.00	6850	20230215	-27.96	3995	20230103	23.53	6850	-27.96	20230215	3995	23.53	20230103	6850	-27.96	20230215	3995	23.53	20230103	1.79	N	100790	1000	546 억	592793	N	N	N	N
54	20231122	120801	57	100.00	KOSDAQ	금융	N	N	N	N		N	4950	-15	5	-0.30	181609425	36418	32.91	5030	5030	4940	6450	3480	4965	4986.80	1.09	970	5105	5035	4940	4870	4775	5070	4905	547	1485	1000	3570	5	1	54167350	2681	4.28	0.79	12	0.07	1157.00	6244.00	6850	20230215	-27.74	3995	20230103	23.90	6850	-27.74	20230215	3995	23.90	20230103	6850	-27.74	20230215	3995	23.90	20230103	1.79	N	100790	1000	546 억	592793	N	N	N	N
55	20231122	110837	57	100.00	KOSDAQ	금융	N	N	N	N		N	4980	15	2	0.30	158647100	31786	28.73	5030	5030	4955	6450	3480	4965	4991.10	1.09	1758	5105	5035	4940	4870	4775	5070	4905	547	1485	1000	3570	5	1	54167350	2698	4.30	0.80	12	0.06	1157.00	6244.00	6850	20230215	-27.30	3995	20230103	24.66	6850	-27.30	20230215	3995	24.66	20230103	6850	-27.30	20230215	3995	24.66	20230103	1.79	N	100790	1000	546 억	592793	N	N	N	N
56	20231122	100814	57	100.00	KOSDAQ	금융	N	N	N	N		N	4995	30	2	0.60	62480535	12508	11.30	5030	5030	4955	6450	3480	4965	4995.25	1.09	-131	5105	5035	4940	4870	4775	5070	4905	547	1485	1000	3570	5	1	54167350	2706	4.32	0.80	12	0.02	1157.00	6244.00	6850	20230215	-27.08	3995	20230103	25.03	6850	-27.08	20230215	3995	25.03	20230103	6850	-27.08	20230215	3995	25.03	20230103	1.79	N	100790	1000	546 억	592793	N	N	N	N
57	20231122	090732	57	100.00	KOSDAQ	금융	N	N	N	N		N	4955	-10	5	-0.20	13299020	2672	2.41	5030	5030	4955	6450	3480	4965	4977.18	1.09	682	5105	5035	4940	4870	4775	5070	4905	547	1485	1000	3570	5	1	54167350	2684	4.28	0.79	12	0.00	1157.00	6244.00	6850	20230215	-27.66	3995	20230103	24.03	6850	-27.66	20230215	3995	24.03	20230103	6850	-27.66	20230215	3995	24.03	20230103	1.79	N	100790	1000	546 억	592793	N	N	N	N
58	20231121	160736	57	100.00	KOSDAQ	금융	N	N	N	N		N	4965	85	2	1.74	546925745	110453	156.10	4845	5010	4845	6340	3420	4880	4951.66	1.05	19217	4986	4932	4866	4812	4746	4960	4840	547	1460	1000	3510	5	1	54167350	2689	4.29	0.80	12	0.20	1157.00	6244.00	6850	20230215	-27.52	3995	20230103	24.28	6850	-27.52	20230215	3995	24.28	20230103	6850	-27.52	20230215	3995	24.28	20230103	1.79	N	100790	1000	546 억	570582	N	N	N	N
59	20231121	150735	57	100.00	KOSDAQ	금융	N	N	N	N		N	4955	75	2	1.54	537179560	108490	153.33	4845	5010	4845	6340	3420	4880	4951.42	1.05	19533	4986	4932	4866	4812	4746	4960	4840	547	1460	1000	3510	5	1	54167350	2684	4.28	0.79	12	0.20	1157.00	6244.00	6850	20230215	-27.66	3995	20230103	24.03	6850	-27.66	20230215	3995	24.03	20230103	6850	-27.66	20230215	3995	24.03	20230103	1.79	N	100790	1000	546 억	570582	N	N	N	N
60	20231121	140728	57	100.00	KOSDAQ	금융	N	N	N	N		N	4955	75	2	1.54	527707515	106577	150.63	4845	5010	4845	6340	3420	4880	4951.42	1.05	18684	4986	4932	4866	4812	4746	4960	4840	547	1460	1000	3510	5	1	54167350	2684	4.28	0.79	12	0.20	1157.00	6244.00	6850	20230215	-27.66	3995	20230103	24.03	6850	-27.66	20230215	3995	24.03	20230103	6850	-27.66	20230215	3995	24.03	20230103	1.79	N	100790	1000	546 억	570582	N	N	N	N
61	20231121	130722	57	100.00	KOSDAQ	금융	N	N	N	N		N	4990	110	2	2.25	407125725	82311	116.33	4845	5010	4845	6340	3420	4880	4946.19	1.05	20232	4986	4932	4866	4812	4746	4960	4840	547	1460	1000	3510	5	1	54167350	2703	4.31	0.80	12	0.15	1157.00	6244.00	6850	20230215	-27.15	3995	20230103	24.91	6850	-27.15	20230215	3995	24.91	20230103	6850	-27.15	20230215	3995	24.91	20230103	1.79	N	100790	1000	546 억	570582	N	N	N	N
62	20231121	120720	57	100.00	KOSDAQ	금융	N	N	N	N		N	4970	90	2	1.84	315728010	63992	90.44	4845	4975	4845	6340	3420	4880	4933.87	1.05	16075	4986	4932	4866	4812	4746	4960	4840	547	1460	1000	3510	5	1	54167350	2692	4.30	0.80	12	0.12	1157.00	6244.00	6850	20230215	-27.45	3995	20230103	24.41	6850	-27.45	20230215	3995	24.41	20230103	6850	-27.45	20230215	3995	24.41	20230103	1.79	N	100790	1000	546 억	570582	N	N	N	N
63	20231121	110719	57	100.00	KOSDAQ	금융	N	N	N	N		N	4940	60	2	1.23	236068525	47894	67.69	4845	4975	4845	6340	3420	4880	4928.98	1.05	15064	4986	4932	4866	4812	4746	4960	4840	547	1460	1000	3510	5	1	54167350	2676	4.27	0.79	12	0.09	1157.00	6244.00	6850	20230215	-27.88	3995	20230103	23.65	6850	-27.88	20230215	3995	23.65	20230103	6850	-27.88	20230215	3995	23.65	20230103	1.79	N	100790	1000	546 억	570582	N	N	N	N
64	20231121	100701	57	100.00	KOSDAQ	금융	N	N	N	N		N	4900	20	2	0.41	50879495	10413	14.72	4845	4910	4845	6340	3420	4880	4886.15	1.05	4473	4986	4932	4866	4812	4746	4960	4840	547	1460	1000	3510	5	1	54167350	2654	4.24	0.78	12	0.02	1157.00	6244.00	6850	20230215	-28.47	3995	20230103	22.65	6850	-28.47	20230215	3995	22.65	20230103	6850	-28.47	20230215	3995	22.65	20230103	1.79	N	100790	1000	546 억	570582	N	N	N	N
65	20231121	090711	57	100.00	KOSDAQ	금융	N	N	N	N		N	4895	15	2	0.31	1251625	258	0.36	4845	4900	4845	6340	3420	4880	4851.26	1.05	4	4986	4932	4866	4812	4746	4960	4840	547	1460	1000	3510	5	1	54167350	2651	4.23	0.78	12	0.00	1157.00	6244.00	6850	20230215	-28.54	3995	20230103	22.53	6850	-28.54	20230215	3995	22.53	20230103	6850	-28.54	20230215	3995	22.53	20230103	1.79	N	100790	1000	546 억	570582	N	N	N	N
66	20231120	160717	57	100.00	KOSDAQ	금융	N	N	N	N		N	4880	30	2	0.62	345836485	70736	392.56	4840	4920	4800	6300	3395	4850	4889.12	1.01	22037	4890	4870	4855	4835	4820	4880	4845	547	1450	1000	3490	5	1	54167350	2643	4.22	0.78	12	0.13	1157.00	6244.00	6850	20230215	-28.76	3995	20230103	22.15	6850	-28.76	20230215	3995	22.15	20230103	6850	-28.76	20230215	3995	22.15	20230103	1.80	N	100790	1000	546 억	549268	N	N	N	N
67	20231120	150723	57	100.00	KOSDAQ	금융	N	N	N	N		N	4895	45	2	0.93	337656025	69062	383.27	4840	4920	4800	6300	3395	4850	4889.17	1.01	21910	4890	4870	4855	4835	4820	4880	4845	547	1450	1000	3490	5	1	54167350	2651	4.23	0.78	12	0.13	1157.00	6244.00	6850	20230215	-28.54	3995	20230103	22.53	6850	-28.54	20230215	3995	22.53	20230103	6850	-28.54	20230215	3995	22.53	20230103	1.80	N	100790	1000	546 억	549268	N	N	N	N
68	20231120	140721	57	100.00	KOSDAQ	금융	N	N	N	N		N	4895	45	2	0.93	309951895	63412	351.92	4840	4920	4800	6300	3395	4850	4887.91	1.01	22053	4890	4870	4855	4835	4820	4880	4845	547	1450	1000	3490	5	1	54167350	2651	4.23	0.78	12	0.12	1157.00	6244.00	6850	20230215	-28.54	3995	20230103	22.53	6850	-28.54	20230215	3995	22.53	20230103	6850	-28.54	20230215	3995	22.53	20230103	1.80	N	100790	1000	546 억	549268	N	N	N	N
69	20231120	130717	57	100.00	KOSDAQ	금융	N	N	N	N		N	4900	50	2	1.03	300225815	61425	340.89	4840	4920	4800	6300	3395	4850	4887.68	1.01	21489	4890	4870	4855	4835	4820	4880	4845	547	1450	1000	3490	5	1	54167350	2654	4.24	0.78	12	0.11	1157.00	6244.00	6850	20230215	-28.47	3995	20230103	22.65	6850	-28.47	20230215	3995	22.65	20230103	6850	-28.47	20230215	3995	22.65	20230103	1.80	N	100790	1000	546 억	549268	N	N	N	N
70	20231120	120718	57	100.00	KOSDAQ	금융	N	N	N	N		N	4905	55	2	1.13	282275210	57764	320.57	4840	4920	4800	6300	3395	4850	4886.70	1.01	20450	4890	4870	4855	4835	4820	4880	4845	547	1450	1000	3490	5	1	54167350	2657	4.24	0.79	12	0.11	1157.00	6244.00	6850	20230215	-28.39	3995	20230103	22.78	6850	-28.39	20230215	3995	22.78	20230103	6850	-28.39	20230215	3995	22.78	20230103	1.80	N	100790	1000	546 억	549268	N	N	N	N
71	20231120	110717	57	100.00	KOSDAQ	금융	N	N	N	N		N	4895	45	2	0.93	181670670	37236	206.65	4840	4910	4800	6300	3395	4850	4878.90	1.01	11797	4890	4870	4855	4835	4820	4880	4845	547	1450	1000	3490	5	1	54167350	2651	4.23	0.78	12	0.07	1157.00	6244.00	6850	20230215	-28.54	3995	20230103	22.53	6850	-28.54	20230215	3995	22.53	20230103	6850	-28.54	20230215	3995	22.53	20230103	1.80	N	100790	1000	546 억	549268	N	N	N	N
72	20231120	100714	57	100.00	KOSDAQ	금융	N	N	N	N		N	4885	35	2	0.72	141568540	29037	161.15	4840	4910	4800	6300	3395	4850	4875.45	1.01	7004	4890	4870	4855	4835	4820	4880	4845	547	1450	1000	3490	5	1	54167350	2646	4.22	0.78	12	0.05	1157.00	6244.00	6850	20230215	-28.69	3995	20230103	22.28	6850	-28.69	20230215	3995	22.28	20230103	6850	-28.69	20230215	3995	22.28	20230103	1.80	N	100790	1000	546 억	549268	N	N	N	N
73	20231120	090721	57	100.00	KOSDAQ	금융	N	N	N	N		N	4870	20	2	0.41	21948755	4539	25.19	4840	4870	4800	6300	3395	4850	4835.59	1.01	1525	4890	4870	4855	4835	4820	4880	4845	547	1450	1000	3490	5	1	54167350	2638	4.21	0.78	12	0.01	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.80	N	100790	1000	546 억	549268	N	N	N	N
74	20231117	160735	57	100.00	KOSDAQ	금융	N	N	N	N		N	4850	-15	5	-0.31	87484890	18019	65.58	4840	4875	4840	6320	3410	4865	4855.15	1.03	-8438	4915	4890	4850	4825	4785	4902	4837	547	1455	1000	3500	5	1	54167350	2627	4.19	0.78	12	0.03	1157.00	6244.00	6850	20230215	-29.20	3995	20230103	21.40	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3995	21.40	20230103	1.86	N	100790	1000	546 억	558000	N	N	N	N
75	20231117	150740	57	100.00	KOSDAQ	금융	N	N	N	N		N	4845	-20	5	-0.41	81213860	16726	60.88	4840	4875	4840	6320	3410	4865	4855.55	1.03	-8450	4915	4890	4850	4825	4785	4902	4837	547	1455	1000	3500	5	1	54167350	2624	4.19	0.78	12	0.03	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.86	N	100790	1000	546 억	558000	N	N	N	N
76	20231117	140736	57	100.00	KOSDAQ	금융	N	N	N	N		N	4860	-5	5	-0.10	57068400	11749	42.76	4840	4875	4840	6320	3410	4865	4857.30	1.03	-6781	4915	4890	4850	4825	4785	4902	4837	547	1455	1000	3500	5	1	54167350	2633	4.20	0.78	12	0.02	1157.00	6244.00	6850	20230215	-29.05	3995	20230103	21.65	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3995	21.65	20230103	1.86	N	100790	1000	546 억	558000	N	N	N	N
77	20231117	130735	57	100.00	KOSDAQ	금융	N	N	N	N		N	4850	-15	5	-0.31	55070155	11337	41.26	4840	4875	4840	6320	3410	4865	4857.56	1.03	-6781	4915	4890	4850	4825	4785	4902	4837	547	1455	1000	3500	5	1	54167350	2627	4.19	0.78	12	0.02	1157.00	6244.00	6850	20230215	-29.20	3995	20230103	21.40	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3995	21.40	20230103	1.86	N	100790	1000	546 억	558000	N	N	N	N
78	20231117	120736	57	100.00	KOSDAQ	금융	N	N	N	N		N	4850	-15	5	-0.31	38405680	7900	28.75	4840	4875	4840	6320	3410	4865	4861.48	1.03	-4452	4915	4890	4850	4825	4785	4902	4837	547	1455	1000	3500	5	1	54167350	2627	4.19	0.78	12	0.01	1157.00	6244.00	6850	20230215	-29.20	3995	20230103	21.40	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3995	21.40	20230103	1.86	N	100790	1000	546 억	558000	N	N	N	N
79	20231117	110739	57	100.00	KOSDAQ	금융	N	N	N	N		N	4850	-15	5	-0.31	30624445	6300	22.93	4840	4875	4840	6320	3410	4865	4861.02	1.03	-3935	4915	4890	4850	4825	4785	4902	4837	547	1455	1000	3500	5	1	54167350	2627	4.19	0.78	12	0.01	1157.00	6244.00	6850	20230215	-29.20	3995	20230103	21.40	6850	-29.20	20230215	3995	21.40	20230103	6850	-29.20	20230215	3995	21.40	20230103	1.86	N	100790	1000	546 억	558000	N	N	N	N
80	20231117	100736	57	100.00	KOSDAQ	금융	N	N	N	N		N	4865	0	3	0.00	20504180	4219	15.36	4840	4875	4840	6320	3410	4865	4859.96	1.03	-2377	4915	4890	4850	4825	4785	4902	4837	547	1455	1000	3500	5	1	54167350	2635	4.20	0.78	12	0.01	1157.00	6244.00	6850	20230215	-28.98	3995	20230103	21.78	6850	-28.98	20230215	3995	21.78	20230103	6850	-28.98	20230215	3995	21.78	20230103	1.86	N	100790	1000	546 억	558000	N	N	N	N
81	20231117	090738	57	100.00	KOSDAQ	금융	N	N	N	N		N	4870	5	2	0.10	1229680	254	0.92	4840	4870	4840	6320	3410	4865	4841.26	1.03	21	4915	4890	4850	4825	4785	4902	4837	547	1455	1000	3500	5	1	54167350	2638	4.21	0.78	12	0.00	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.86	N	100790	1000	546 억	558000	N	N	N	N
82	20231116	160737	57	100.00	KOSDAQ	금융	N	N	N	N		N	4870	25	2	0.52	129129135	26603	16.55	4840	4875	4810	6290	3395	4845	4853.93	1.02	3727	5098	4971	4873	4746	4648	4922	4697	547	1445	1000	3480	5	1	54167350	2638	4.21	0.78	12	0.05	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.86	N	100790	1000	546 억	553313	N	N	N	N
83	20231116	150732	57	100.00	KOSDAQ	금융	N	N	N	N		N	4870	25	2	0.52	113758165	23446	14.58	4840	4875	4810	6290	3395	4845	4851.92	1.02	2465	5098	4971	4873	4746	4648	4922	4697	547	1445	1000	3480	5	1	54167350	2638	4.21	0.78	12	0.04	1157.00	6244.00	6850	20230215	-28.91	3995	20230103	21.90	6850	-28.91	20230215	3995	21.90	20230103	6850	-28.91	20230215	3995	21.90	20230103	1.86	N	100790	1000	546 억	553313	N	N	N	N
84	20231116	140711	57	100.00	KOSDAQ	금융	N	N	N	N		N	4860	15	2	0.31	87774110	18102	11.26	4840	4870	4810	6290	3395	4845	4848.86	1.02	803	5098	4971	4873	4746	4648	4922	4697	547	1445	1000	3480	5	1	54167350	2633	4.20	0.78	12	0.03	1157.00	6244.00	6850	20230215	-29.05	3995	20230103	21.65	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3995	21.65	20230103	1.86	N	100790	1000	546 억	553313	N	N	N	N
85	20231116	130731	57	100.00	KOSDAQ	금융	N	N	N	N		N	4855	10	2	0.21	84664750	17461	10.86	4840	4870	4810	6290	3395	4845	4848.79	1.02	390	5098	4971	4873	4746	4648	4922	4697	547	1445	1000	3480	5	1	54167350	2630	4.20	0.78	12	0.03	1157.00	6244.00	6850	20230215	-29.12	3995	20230103	21.53	6850	-29.12	20230215	3995	21.53	20230103	6850	-29.12	20230215	3995	21.53	20230103	1.86	N	100790	1000	546 억	553313	N	N	N	N
86	20231116	120734	57	100.00	KOSDAQ	금융	N	N	N	N		N	4865	20	2	0.41	73291265	15120	9.40	4840	4870	4810	6290	3395	4845	4847.31	1.02	-453	5098	4971	4873	4746	4648	4922	4697	547	1445	1000	3480	5	1	54167350	2635	4.20	0.78	12	0.03	1157.00	6244.00	6850	20230215	-28.98	3995	20230103	21.78	6850	-28.98	20230215	3995	21.78	20230103	6850	-28.98	20230215	3995	21.78	20230103	1.86	N	100790	1000	546 억	553313	N	N	N	N
87	20231116	110731	57	100.00	KOSDAQ	금융	N	N	N	N		N	4845	0	3	0.00	25511655	5276	3.28	4840	4860	4810	6290	3395	4845	4835.42	1.02	-559	5098	4971	4873	4746	4648	4922	4697	547	1445	1000	3480	5	1	54167350	2624	4.19	0.78	12	0.01	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.86	N	100790	1000	546 억	553313	N	N	N	N
88	20231116	100732	57	100.00	KOSDAQ	금융	N	N	N	N		N	4835	-10	5	-0.21	2774385	575	0.36	4840	4840	4810	6290	3395	4845	4825.02	1.02	335	5098	4971	4873	4746	4648	4922	4697	547	1445	1000	3480	5	1	54167350	2619	4.18	0.77	12	0.00	1157.00	6244.00	6850	20230215	-29.42	3995	20230103	21.03	6850	-29.42	20230215	3995	21.03	20230103	6850	-29.42	20230215	3995	21.03	20230103	1.86	N	100790	1000	546 억	553313	N	N	N	N
89	20231116	090733	57	100.00	KOSDAQ	금융	N	N	N	N		N	4845	0	3	0.00	0	0	0.00	0	0	0	6290	3395	4845	0.00	1.02	0	5098	4971	4873	4746	4648	4922	4697	547	1445	1000	3480	5	1	54167350	2624	4.19	0.78	12	0.00	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.86	N	100790	1000	546 억	553313	N	N	N	N
90	20231115	160644	57	100.00	KOSDAQ	금융	N	N	N	N		N	4845	15	2	0.31	778699860	160761	443.50	4850	5000	4775	6270	3385	4830	4843.83	0.95	33634	4933	4881	4788	4736	4643	4907	4762	547	1440	1000	3470	5	1	54167350	2624	4.19	0.78	12	0.30	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.88	N	100790	1000	546 억	516916	N	N	N	N
91	20231115	150743	57	100.00	KOSDAQ	금융	N	N	N	N		N	4845	15	2	0.31	774882305	159973	441.33	4850	5000	4775	6270	3385	4830	4843.83	0.95	33428	4933	4881	4788	4736	4643	4907	4762	547	1440	1000	3470	5	1	54167350	2624	4.19	0.78	12	0.30	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.88	N	100790	1000	546 억	516916	N	N	N	N
92	20231115	140740	57	100.00	KOSDAQ	금융	N	N	N	N		N	4800	-30	5	-0.62	760105715	156913	432.89	4850	5000	4775	6270	3385	4830	4844.12	0.95	32670	4933	4881	4788	4736	4643	4907	4762	547	1440	1000	3470	5	1	54167350	2600	4.15	0.77	12	0.29	1157.00	6244.00	6850	20230215	-29.93	3995	20230103	20.15	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3995	20.15	20230103	1.88	N	100790	1000	546 억	516916	N	N	N	N
93	20231115	130743	57	100.00	KOSDAQ	금융	N	N	N	N		N	4835	5	2	0.10	628980760	129701	357.82	4850	5000	4775	6270	3385	4830	4849.47	0.95	23254	4933	4881	4788	4736	4643	4907	4762	547	1440	1000	3470	5	1	54167350	2619	4.18	0.77	12	0.24	1157.00	6244.00	6850	20230215	-29.42	3995	20230103	21.03	6850	-29.42	20230215	3995	21.03	20230103	6850	-29.42	20230215	3995	21.03	20230103	1.88	N	100790	1000	546 억	516916	N	N	N	N
94	20231115	120745	57	100.00	KOSDAQ	금융	N	N	N	N		N	4855	25	2	0.52	589244175	121477	335.13	4850	5000	4775	6270	3385	4830	4850.66	0.95	19561	4933	4881	4788	4736	4643	4907	4762	547	1440	1000	3470	5	1	54167350	2630	4.20	0.78	12	0.22	1157.00	6244.00	6850	20230215	-29.12	3995	20230103	21.53	6850	-29.12	20230215	3995	21.53	20230103	6850	-29.12	20230215	3995	21.53	20230103	1.88	N	100790	1000	546 억	516916	N	N	N	N
95	20231115	110752	57	100.00	KOSDAQ	금융	N	N	N	N		N	4860	30	2	0.62	533799915	110071	303.66	4850	5000	4775	6270	3385	4830	4849.60	0.95	17892	4933	4881	4788	4736	4643	4907	4762	547	1440	1000	3470	5	1	54167350	2633	4.20	0.78	12	0.20	1157.00	6244.00	6850	20230215	-29.05	3995	20230103	21.65	6850	-29.05	20230215	3995	21.65	20230103	6850	-29.05	20230215	3995	21.65	20230103	1.88	N	100790	1000	546 억	516916	N	N	N	N
96	20231115	100746	57	100.00	KOSDAQ	금융	N	N	N	N		N	4800	-30	5	-0.62	408431175	83993	231.72	4850	5000	4775	6270	3385	4830	4862.68	0.95	11002	4933	4881	4788	4736	4643	4907	4762	547	1440	1000	3470	5	1	54167350	2600	4.15	0.77	12	0.16	1157.00	6244.00	6850	20230215	-29.93	3995	20230103	20.15	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3995	20.15	20230103	1.88	N	100790	1000	546 억	516916	N	N	N	N
97	20231115	090738	57	100.00	KOSDAQ	금융	N	N	N	N		N	4845	15	2	0.31	22280505	4613	12.73	4850	4870	4805	6270	3385	4830	4829.94	0.95	-91	4933	4881	4788	4736	4643	4907	4762	547	1440	1000	3470	5	1	54167350	2624	4.19	0.78	12	0.01	1157.00	6244.00	6850	20230215	-29.27	3995	20230103	21.28	6850	-29.27	20230215	3995	21.28	20230103	6850	-29.27	20230215	3995	21.28	20230103	1.88	N	100790	1000	546 억	516916	N	N	N	N
98	20231114	160729	57	100.00	KOSDAQ	금융	N	N	N	N		N	4830	135	2	2.88	173026775	36247	40.26	4695	4840	4695	6100	3290	4695	4773.55	0.93	12217	4968	4831	4743	4606	4518	4787	4562	547	1405	1000	3380	5	1	54167350	2616	4.17	0.77	12	0.07	1157.00	6244.00	6850	20230215	-29.49	3995	20230103	20.90	6850	-29.49	20230215	3995	20.90	20230103	6850	-29.49	20230215	3995	20.90	20230103	1.88	N	100790	1000	546 억	503621	N	N	N	N
99	20231114	150731	57	100.00	KOSDAQ	금융	N	N	N	N		N	4805	110	2	2.34	168253610	35256	39.16	4695	4840	4695	6100	3290	4695	4772.34	0.93	11564	4968	4831	4743	4606	4518	4787	4562	547	1405	1000	3380	5	1	54167350	2603	4.15	0.77	12	0.07	1157.00	6244.00	6850	20230215	-29.85	3995	20230103	20.28	6850	-29.85	20230215	3995	20.28	20230103	6850	-29.85	20230215	3995	20.28	20230103	1.88	N	100790	1000	546 억	503621	N	N	N	N
100	20231114	140730	57	100.00	KOSDAQ	금융	N	N	N	N		N	4815	120	2	2.56	153082915	32096	35.65	4695	4840	4695	6100	3290	4695	4769.53	0.93	9733	4968	4831	4743	4606	4518	4787	4562	547	1405	1000	3380	5	1	54167350	2608	4.16	0.77	12	0.06	1157.00	6244.00	6850	20230215	-29.71	3995	20230103	20.53	6850	-29.71	20230215	3995	20.53	20230103	6850	-29.71	20230215	3995	20.53	20230103	1.88	N	100790	1000	546 억	503621	N	N	N	N
101	20231114	130733	57	100.00	KOSDAQ	금융	N	N	N	N		N	4785	90	2	1.92	104534625	22014	24.45	4695	4810	4695	6100	3290	4695	4748.55	0.93	6507	4968	4831	4743	4606	4518	4787	4562	547	1405	1000	3380	5	1	54167350	2592	4.14	0.77	12	0.04	1157.00	6244.00	6850	20230215	-30.15	3995	20230103	19.77	6850	-30.15	20230215	3995	19.77	20230103	6850	-30.15	20230215	3995	19.77	20230103	1.88	N	100790	1000	546 억	503621	N	N	N	N
102	20231114	120733	57	100.00	KOSDAQ	금융	N	N	N	N		N	4790	95	2	2.02	81183110	17143	19.04	4695	4790	4695	6100	3290	4695	4735.64	0.93	4157	4968	4831	4743	4606	4518	4787	4562	547	1405	1000	3380	5	1	54167350	2595	4.14	0.77	12	0.03	1157.00	6244.00	6850	20230215	-30.07	3995	20230103	19.90	6850	-30.07	20230215	3995	19.90	20230103	6850	-30.07	20230215	3995	19.90	20230103	1.88	N	100790	1000	546 억	503621	N	N	N	N
103	20231114	110741	57	100.00	KOSDAQ	금융	N	N	N	N		N	4760	65	2	1.38	50735140	10753	11.94	4695	4760	4695	6100	3290	4695	4718.23	0.93	3070	4968	4831	4743	4606	4518	4787	4562	547	1405	1000	3380	5	1	54167350	2578	4.11	0.76	12	0.02	1157.00	6244.00	6850	20230215	-30.51	3995	20230103	19.15	6850	-30.51	20230215	3995	19.15	20230103	6850	-30.51	20230215	3995	19.15	20230103	1.88	N	100790	1000	546 억	503621	N	N	N	N
104	20231114	100733	57	100.00	KOSDAQ	금융	N	N	N	N		N	4710	15	2	0.32	29606900	6278	6.97	4695	4740	4695	6100	3290	4695	4715.98	0.93	2376	4968	4831	4743	4606	4518	4787	4562	547	1405	1000	3380	5	1	54167350	2551	4.07	0.75	12	0.01	1157.00	6244.00	6850	20230215	-31.24	3995	20230103	17.90	6850	-31.24	20230215	3995	17.90	20230103	6850	-31.24	20230215	3995	17.90	20230103	1.88	N	100790	1000	546 억	503621	N	N	N	N
105	20231114	090725	57	100.00	KOSDAQ	금융	N	N	N	N		N	4710	15	2	0.32	11550355	2455	2.73	4695	4710	4695	6100	3290	4695	4704.83	0.93	2210	4968	4831	4743	4606	4518	4787	4562	547	1405	1000	3380	5	1	54167350	2551	4.07	0.75	12	0.00	1157.00	6244.00	6850	20230215	-31.24	3995	20230103	17.90	6850	-31.24	20230215	3995	17.90	20230103	6850	-31.24	20230215	3995	17.90	20230103	1.88	N	100790	1000	546 억	503621	N	N	N	N
106	20231113	160720	57	100.00	KOSDAQ	금융	N	N	N	N		N	4695	-30	5	-0.63	424753060	90030	413.59	4730	4880	4655	6140	3310	4725	4717.91	0.94	-5220	4851	4787	4731	4667	4611	4760	4640	547	1415	1000	3400	5	1	54167350	2543	4.06	0.75	12	0.17	1157.00	6244.00	6850	20230215	-31.46	3995	20230103	17.52	6850	-31.46	20230215	3995	17.52	20230103	6850	-31.46	20230215	3995	17.52	20230103	1.87	N	100790	1000	546 억	511375	N	N	N	N
107	20231113	150718	57	100.00	KOSDAQ	금융	N	N	N	N		N	4700	-25	5	-0.53	400991625	84945	390.23	4730	4880	4655	6140	3310	4725	4720.60	0.94	-3988	4851	4787	4731	4667	4611	4760	4640	547	1415	1000	3400	5	1	54167350	2546	4.06	0.75	12	0.16	1157.00	6244.00	6850	20230215	-31.39	3995	20230103	17.65	6850	-31.39	20230215	3995	17.65	20230103	6850	-31.39	20230215	3995	17.65	20230103	1.87	N	100790	1000	546 억	511375	N	N	N	N
108	20231113	140717	57	100.00	KOSDAQ	금융	N	N	N	N		N	4670	-55	5	-1.16	365312680	77315	355.18	4730	4880	4655	6140	3310	4725	4724.99	0.94	-1699	4851	4787	4731	4667	4611	4760	4640	547	1415	1000	3400	5	1	54167350	2530	4.04	0.75	12	0.14	1157.00	6244.00	6850	20230215	-31.82	3995	20230103	16.90	6850	-31.82	20230215	3995	16.90	20230103	6850	-31.82	20230215	3995	16.90	20230103	1.87	N	100790	1000	546 억	511375	N	N	N	N
109	20231113	130716	57	100.00	KOSDAQ	금융	N	N	N	N		N	4670	-55	5	-1.16	331713650	70132	322.18	4730	4880	4655	6140	3310	4725	4729.85	0.94	-150	4851	4787	4731	4667	4611	4760	4640	547	1415	1000	3400	5	1	54167350	2530	4.04	0.75	12	0.13	1157.00	6244.00	6850	20230215	-31.82	3995	20230103	16.90	6850	-31.82	20230215	3995	16.90	20230103	6850	-31.82	20230215	3995	16.90	20230103	1.87	N	100790	1000	546 억	511375	N	N	N	N
110	20231113	120716	57	100.00	KOSDAQ	금융	N	N	N	N		N	4705	-20	5	-0.42	237826590	50086	230.09	4730	4880	4685	6140	3310	4725	4748.36	0.94	-1579	4851	4787	4731	4667	4611	4760	4640	547	1415	1000	3400	5	1	54167350	2549	4.07	0.75	12	0.09	1157.00	6244.00	6850	20230215	-31.31	3995	20230103	17.77	6850	-31.31	20230215	3995	17.77	20230103	6850	-31.31	20230215	3995	17.77	20230103	1.87	N	100790	1000	546 억	511375	N	N	N	N
111	20231113	110714	57	100.00	KOSDAQ	금융	N	N	N	N		N	4755	30	2	0.63	179707420	37722	173.29	4730	4880	4685	6140	3310	4725	4764.00	0.94	-2672	4851	4787	4731	4667	4611	4760	4640	547	1415	1000	3400	5	1	54167350	2576	4.11	0.76	12	0.07	1157.00	6244.00	6850	20230215	-30.58	3995	20230103	19.02	6850	-30.58	20230215	3995	19.02	20230103	6850	-30.58	20230215	3995	19.02	20230103	1.87	N	100790	1000	546 억	511375	N	N	N	N
112	20231113	100712	57	100.00	KOSDAQ	금융	N	N	N	N		N	4715	-10	5	-0.21	34326685	7316	33.61	4730	4750	4685	6140	3310	4725	4692.00	0.94	784	4851	4787	4731	4667	4611	4760	4640	547	1415	1000	3400	5	1	54167350	2554	4.08	0.76	12	0.01	1157.00	6244.00	6850	20230215	-31.17	3995	20230103	18.02	6850	-31.17	20230215	3995	18.02	20230103	6850	-31.17	20230215	3995	18.02	20230103	1.87	N	100790	1000	546 억	511375	N	N	N	N
113	20231113	090719	57	100.00	KOSDAQ	금융	N	N	N	N		N	4715	-10	5	-0.21	2981945	632	2.90	4730	4750	4710	6140	3310	4725	4718.27	0.94	191	4851	4787	4731	4667	4611	4760	4640	547	1415	1000	3400	5	1	54167350	2554	4.08	0.76	12	0.00	1157.00	6244.00	6850	20230215	-31.17	3995	20230103	18.02	6850	-31.17	20230215	3995	18.02	20230103	6850	-31.17	20230215	3995	18.02	20230103	1.87	N	100790	1000	546 억	511375	N	N	N	N
114	20231110	160733	57	100.00	KOSDAQ	금융	N	N	N	N		N	4725	-70	5	-1.46	100371455	21298	68.57	4755	4795	4675	6230	3360	4795	4712.72	0.95	-4370	4878	4836	4798	4756	4718	4857	4777	547	1435	1000	3450	5	1	54167350	2559	4.08	0.76	12	0.04	1157.00	6244.00	6850	20230215	-31.02	3995	20230103	18.27	6850	-31.02	20230215	3995	18.27	20230103	6850	-31.02	20230215	3995	18.27	20230103	1.87	N	100790	1000	546 억	516816	N	N	N	N
115	20231110	150730	57	100.00	KOSDAQ	금융	N	N	N	N		N	4690	-105	5	-2.19	97640500	20717	66.70	4755	4795	4675	6230	3360	4795	4713.06	0.95	-4132	4878	4836	4798	4756	4718	4857	4777	547	1435	1000	3450	5	1	54167350	2540	4.05	0.75	12	0.04	1157.00	6244.00	6850	20230215	-31.53	3995	20230103	17.40	6850	-31.53	20230215	3995	17.40	20230103	6850	-31.53	20230215	3995	17.40	20230103	1.87	N	100790	1000	546 억	516816	N	N	N	N
116	20231110	140721	57	100.00	KOSDAQ	금융	N	N	N	N		N	4695	-100	5	-2.09	75871670	16074	51.75	4755	4795	4680	6230	3360	4795	4720.15	0.95	-3435	4878	4836	4798	4756	4718	4857	4777	547	1435	1000	3450	5	1	54167350	2543	4.06	0.75	12	0.03	1157.00	6244.00	6850	20230215	-31.46	3995	20230103	17.52	6850	-31.46	20230215	3995	17.52	20230103	6850	-31.46	20230215	3995	17.52	20230103	1.87	N	100790	1000	546 억	516816	N	N	N	N
117	20231110	130723	57	100.00	KOSDAQ	금융	N	N	N	N		N	4695	-100	5	-2.09	67505010	14294	46.02	4755	4795	4680	6230	3360	4795	4722.61	0.95	-3491	4878	4836	4798	4756	4718	4857	4777	547	1435	1000	3450	5	1	54167350	2543	4.06	0.75	12	0.03	1157.00	6244.00	6850	20230215	-31.46	3995	20230103	17.52	6850	-31.46	20230215	3995	17.52	20230103	6850	-31.46	20230215	3995	17.52	20230103	1.87	N	100790	1000	546 억	516816	N	N	N	N
118	20231110	120725	57	100.00	KOSDAQ	금융	N	N	N	N		N	4700	-95	5	-1.98	65294060	13823	44.50	4755	4795	4695	6230	3360	4795	4723.58	0.95	-3496	4878	4836	4798	4756	4718	4857	4777	547	1435	1000	3450	5	1	54167350	2546	4.06	0.75	12	0.03	1157.00	6244.00	6850	20230215	-31.39	3995	20230103	17.65	6850	-31.39	20230215	3995	17.65	20230103	6850	-31.39	20230215	3995	17.65	20230103	1.87	N	100790	1000	546 억	516816	N	N	N	N
119	20231110	110716	57	100.00	KOSDAQ	금융	N	N	N	N		N	4710	-85	5	-1.77	59392180	12567	40.46	4755	4795	4700	6230	3360	4795	4726.04	0.95	-3267	4878	4836	4798	4756	4718	4857	4777	547	1435	1000	3450	5	1	54167350	2551	4.07	0.75	12	0.02	1157.00	6244.00	6850	20230215	-31.24	3995	20230103	17.90	6850	-31.24	20230215	3995	17.90	20230103	6850	-31.24	20230215	3995	17.90	20230103	1.87	N	100790	1000	546 억	516816	N	N	N	N
120	20231110	100724	57	100.00	KOSDAQ	금융	N	N	N	N		N	4710	-85	5	-1.77	52593780	11122	35.81	4755	4795	4700	6230	3360	4795	4728.81	0.95	-3073	4878	4836	4798	4756	4718	4857	4777	547	1435	1000	3450	5	1	54167350	2551	4.07	0.75	12	0.02	1157.00	6244.00	6850	20230215	-31.24	3995	20230103	17.90	6850	-31.24	20230215	3995	17.90	20230103	6850	-31.24	20230215	3995	17.90	20230103	1.87	N	100790	1000	546 억	516816	N	N	N	N
121	20231110	090710	57	100.00	KOSDAQ	금융	N	N	N	N		N	4795	0	3	0.00	3023260	635	2.04	4755	4795	4755	6230	3360	4795	4761.04	0.95	-97	4878	4836	4798	4756	4718	4857	4777	547	1435	1000	3450	5	1	54167350	2597	4.14	0.77	12	0.00	1157.00	6244.00	6850	20230215	-30.00	3995	20230103	20.03	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	1.87	N	100790	1000	546 억	516816	N	N	N	N
122	20231109	160704	57	100.00	KOSDAQ	금융	N	N	N	N		N	4795	30	2	0.63	149207385	31061	165.18	4775	4840	4760	6190	3340	4765	4803.69	0.96	-4351	4841	4802	4771	4732	4701	4787	4717	547	1425	1000	3430	5	1	54167350	2597	4.14	0.77	12	0.06	1157.00	6244.00	6850	20230215	-30.00	3995	20230103	20.03	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	1.88	N	100790	1000	546 억	521568	N	N	N	N
123	20231109	150704	57	100.00	KOSDAQ	금융	N	N	N	N		N	4795	30	2	0.63	109551270	22795	121.22	4775	4840	4765	6190	3340	4765	4805.93	0.96	-3288	4841	4802	4771	4732	4701	4787	4717	547	1425	1000	3430	5	1	54167350	2597	4.14	0.77	12	0.04	1157.00	6244.00	6850	20230215	-30.00	3995	20230103	20.03	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	1.88	N	100790	1000	546 억	521568	N	N	N	N
124	20231109	140702	57	100.00	KOSDAQ	금융	N	N	N	N		N	4800	35	2	0.73	89162025	18532	98.55	4775	4840	4775	6190	3340	4765	4811.25	0.96	-3194	4841	4802	4771	4732	4701	4787	4717	547	1425	1000	3430	5	1	54167350	2600	4.15	0.77	12	0.03	1157.00	6244.00	6850	20230215	-29.93	3995	20230103	20.15	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3995	20.15	20230103	1.88	N	100790	1000	546 억	521568	N	N	N	N
125	20231109	130705	57	100.00	KOSDAQ	금융	N	N	N	N		N	4820	55	2	1.15	77073170	16010	85.14	4775	4840	4775	6190	3340	4765	4814.06	0.96	-2998	4841	4802	4771	4732	4701	4787	4717	547	1425	1000	3430	5	1	54167350	2611	4.17	0.77	12	0.03	1157.00	6244.00	6850	20230215	-29.64	3995	20230103	20.65	6850	-29.64	20230215	3995	20.65	20230103	6850	-29.64	20230215	3995	20.65	20230103	1.88	N	100790	1000	546 억	521568	N	N	N	N
126	20231109	120709	57	100.00	KOSDAQ	금융	N	N	N	N		N	4825	60	2	1.26	71359375	14824	78.83	4775	4840	4775	6190	3340	4765	4813.77	0.96	-2754	4841	4802	4771	4732	4701	4787	4717	547	1425	1000	3430	5	1	54167350	2614	4.17	0.77	12	0.03	1157.00	6244.00	6850	20230215	-29.56	3995	20230103	20.78	6850	-29.56	20230215	3995	20.78	20230103	6850	-29.56	20230215	3995	20.78	20230103	1.88	N	100790	1000	546 억	521568	N	N	N	N
127	20231109	110706	57	100.00	KOSDAQ	금융	N	N	N	N		N	4830	65	2	1.36	68091915	14147	75.23	4775	4840	4775	6190	3340	4765	4813.17	0.96	-2544	4841	4802	4771	4732	4701	4787	4717	547	1425	1000	3430	5	1	54167350	2616	4.17	0.77	12	0.03	1157.00	6244.00	6850	20230215	-29.49	3995	20230103	20.90	6850	-29.49	20230215	3995	20.90	20230103	6850	-29.49	20230215	3995	20.90	20230103	1.88	N	100790	1000	546 억	521568	N	N	N	N
128	20231109	100702	57	100.00	KOSDAQ	금융	N	N	N	N		N	4800	35	2	0.73	57761890	12005	63.84	4775	4840	4775	6190	3340	4765	4811.49	0.96	-2762	4841	4802	4771	4732	4701	4787	4717	547	1425	1000	3430	5	1	54167350	2600	4.15	0.77	12	0.02	1157.00	6244.00	6850	20230215	-29.93	3995	20230103	20.15	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3995	20.15	20230103	1.88	N	100790	1000	546 억	521568	N	N	N	N
129	20231109	090703	57	100.00	KOSDAQ	금융	N	N	N	N		N	4785	20	2	0.42	583750	122	0.65	4775	4785	4775	6190	3340	4765	4784.84	0.96	13	4841	4802	4771	4732	4701	4787	4717	547	1425	1000	3430	5	1	54167350	2592	4.14	0.77	12	0.00	1157.00	6244.00	6850	20230215	-30.15	3995	20230103	19.77	6850	-30.15	20230215	3995	19.77	20230103	6850	-30.15	20230215	3995	19.77	20230103	1.88	N	100790	1000	546 억	521568	N	N	N	N
130	20231108	160658	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4765	-15	5	-0.31	89306060	18670	39.28	4805	4810	4740	6210	3350	4780	4783.41	0.97	-2930	4920	4850	4785	4715	4650	4817	4682	547	1430	1000	3440	5	1	54167350	2581	4.12	0.76	12	0.03	1157.00	6244.00	6850	20230215	-30.44	3995	20230103	19.27	6850	-30.44	20230215	3995	19.27	20230103	6850	-30.44	20230215	3995	19.27	20230103	1.90	N	100790	1000	546 억	524508	N	N	N	N
131	20231108	150701	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4740	-40	5	-0.84	87066140	18199	38.29	4805	4810	4740	6210	3350	4780	4784.12	0.97	-3115	4920	4850	4785	4715	4650	4817	4682	547	1430	1000	3440	5	1	54167350	2568	4.10	0.76	12	0.03	1157.00	6244.00	6850	20230215	-30.80	3995	20230103	18.65	6850	-30.80	20230215	3995	18.65	20230103	6850	-30.80	20230215	3995	18.65	20230103	1.90	N	100790	1000	546 억	524508	N	N	N	N
132	20231108	140658	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	-10	5	-0.21	69602190	14527	30.57	4805	4810	4765	6210	3350	4780	4791.23	0.97	-814	4920	4850	4785	4715	4650	4817	4682	547	1430	1000	3440	5	1	54167350	2584	4.12	0.76	12	0.03	1157.00	6244.00	6850	20230215	-30.36	3995	20230103	19.40	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3995	19.40	20230103	1.90	N	100790	1000	546 억	524508	N	N	N	N
133	20231108	130657	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	-10	5	-0.21	68680870	14334	30.16	4805	4810	4765	6210	3350	4780	4791.47	0.97	-921	4920	4850	4785	4715	4650	4817	4682	547	1430	1000	3440	5	1	54167350	2584	4.12	0.76	12	0.03	1157.00	6244.00	6850	20230215	-30.36	3995	20230103	19.40	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3995	19.40	20230103	1.90	N	100790	1000	546 억	524508	N	N	N	N
134	20231108	120652	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	15	2	0.31	61255225	12779	26.89	4805	4810	4780	6210	3350	4780	4793.43	0.97	-982	4920	4850	4785	4715	4650	4817	4682	547	1430	1000	3440	5	1	54167350	2597	4.14	0.77	12	0.02	1157.00	6244.00	6850	20230215	-30.00	3995	20230103	20.03	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	1.90	N	100790	1000	546 억	524508	N	N	N	N
135	20231108	110659	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4785	5	2	0.10	54463730	11361	23.91	4805	4810	4780	6210	3350	4780	4793.92	0.97	-2042	4920	4850	4785	4715	4650	4817	4682	547	1430	1000	3440	5	1	54167350	2592	4.14	0.77	12	0.02	1157.00	6244.00	6850	20230215	-30.15	3995	20230103	19.77	6850	-30.15	20230215	3995	19.77	20230103	6850	-30.15	20230215	3995	19.77	20230103	1.90	N	100790	1000	546 억	524508	N	N	N	N
136	20231108	100659	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	15	2	0.31	31961940	6661	14.02	4805	4810	4785	6210	3350	4780	4798.37	0.97	-197	4920	4850	4785	4715	4650	4817	4682	547	1430	1000	3440	5	1	54167350	2597	4.14	0.77	12	0.01	1157.00	6244.00	6850	20230215	-30.00	3995	20230103	20.03	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	1.90	N	100790	1000	546 억	524508	N	N	N	N
137	20231108	090656	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4805	25	2	0.52	12313535	2565	5.40	4805	4810	4790	6210	3350	4780	4800.60	0.97	92	4920	4850	4785	4715	4650	4817	4682	547	1430	1000	3440	5	1	54167350	2603	4.15	0.77	12	0.00	1157.00	6244.00	6850	20230215	-29.85	3995	20230103	20.28	6850	-29.85	20230215	3995	20.28	20230103	6850	-29.85	20230215	3995	20.28	20230103	1.90	N	100790	1000	546 억	524508	N	N	N	N
138	20231107	160659	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4780	-60	5	-1.24	225816540	47276	108.90	4835	4855	4720	6290	3390	4840	4776.56	0.97	186	4896	4867	4811	4782	4726	4882	4797	547	1450	1000	3480	5	1	54167350	2589	4.13	0.77	12	0.09	1157.00	6244.00	6850	20230215	-30.22	3995	20230103	19.65	6850	-30.22	20230215	3995	19.65	20230103	6850	-30.22	20230215	3995	19.65	20230103	1.91	N	100790	1000	546 억	524148	N	N	N	N
139	20231107	150659	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4790	-50	5	-1.03	222545810	46592	107.33	4835	4855	4720	6290	3390	4840	4776.48	0.97	343	4896	4867	4811	4782	4726	4882	4797	547	1450	1000	3480	5	1	54167350	2595	4.14	0.77	12	0.09	1157.00	6244.00	6850	20230215	-30.07	3995	20230103	19.90	6850	-30.07	20230215	3995	19.90	20230103	6850	-30.07	20230215	3995	19.90	20230103	1.91	N	100790	1000	546 억	524148	N	N	N	N
140	20231107	140703	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4765	-75	5	-1.55	218242855	45691	105.25	4835	4855	4720	6290	3390	4840	4776.50	0.97	11	4896	4867	4811	4782	4726	4882	4797	547	1450	1000	3480	5	1	54167350	2581	4.12	0.76	12	0.08	1157.00	6244.00	6850	20230215	-30.44	3995	20230103	19.27	6850	-30.44	20230215	3995	19.27	20230103	6850	-30.44	20230215	3995	19.27	20230103	1.91	N	100790	1000	546 억	524148	N	N	N	N
141	20231107	130701	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4775	-65	5	-1.34	193851415	40583	93.49	4835	4855	4720	6290	3390	4840	4776.67	0.97	1436	4896	4867	4811	4782	4726	4882	4797	547	1450	1000	3480	5	1	54167350	2586	4.13	0.76	12	0.07	1157.00	6244.00	6850	20230215	-30.29	3995	20230103	19.52	6850	-30.29	20230215	3995	19.52	20230103	6850	-30.29	20230215	3995	19.52	20230103	1.91	N	100790	1000	546 억	524148	N	N	N	N
142	20231107	120656	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4750	-90	5	-1.86	150716450	31501	72.56	4835	4855	4730	6290	3390	4840	4784.50	0.97	2008	4896	4867	4811	4782	4726	4882	4797	547	1450	1000	3480	5	1	54167350	2573	4.11	0.76	12	0.06	1157.00	6244.00	6850	20230215	-30.66	3995	20230103	18.90	6850	-30.66	20230215	3995	18.90	20230103	6850	-30.66	20230215	3995	18.90	20230103	1.91	N	100790	1000	546 억	524148	N	N	N	N
143	20231107	110657	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	-45	5	-0.93	123516855	25798	59.43	4835	4855	4730	6290	3390	4840	4787.85	0.97	5713	4896	4867	4811	4782	4726	4882	4797	547	1450	1000	3480	5	1	54167350	2597	4.14	0.77	12	0.05	1157.00	6244.00	6850	20230215	-30.00	3995	20230103	20.03	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	1.91	N	100790	1000	546 억	524148	N	N	N	N
144	20231107	100705	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4795	-45	5	-0.93	72156565	15111	34.81	4835	4835	4730	6290	3390	4840	4775.10	0.97	2779	4896	4867	4811	4782	4726	4882	4797	547	1450	1000	3480	5	1	54167350	2597	4.14	0.77	12	0.03	1157.00	6244.00	6850	20230215	-30.00	3995	20230103	20.03	6850	-30.00	20230215	3995	20.03	20230103	6850	-30.00	20230215	3995	20.03	20230103	1.91	N	100790	1000	546 억	524148	N	N	N	N
145	20231107	090648	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4780	-60	5	-1.24	9584655	1995	4.60	4835	4835	4780	6290	3390	4840	4804.34	0.97	-1470	4896	4867	4811	4782	4726	4882	4797	547	1450	1000	3480	5	1	54167350	2589	4.13	0.77	12	0.00	1157.00	6244.00	6850	20230215	-30.22	3995	20230103	19.65	6850	-30.22	20230215	3995	19.65	20230103	6850	-30.22	20230215	3995	19.65	20230103	1.91	N	100790	1000	546 억	524148	N	N	N	N
146	20231106	160642	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4840	100	2	2.11	208209905	43410	76.91	4810	4840	4755	6160	3320	4740	4795.79	0.95	10167	4863	4801	4703	4641	4543	4832	4672	547	1420	1000	3410	5	1	54167350	2622	4.18	0.78	12	0.08	1157.00	6244.00	6850	20230215	-29.34	3995	20230103	21.15	6850	-29.34	20230215	3995	21.15	20230103	6850	-29.34	20230215	3995	21.15	20230103	1.92	N	100790	1000	546 억	513961	N	N	N	N
147	20231106	150646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4810	70	2	1.48	193114400	40285	71.37	4810	4835	4755	6160	3320	4740	4793.70	0.95	9870	4863	4801	4703	4641	4543	4832	4672	547	1420	1000	3410	5	1	54167350	2605	4.16	0.77	12	0.07	1157.00	6244.00	6850	20230215	-29.78	3995	20230103	20.40	6850	-29.78	20230215	3995	20.40	20230103	6850	-29.78	20230215	3995	20.40	20230103	1.92	N	100790	1000	546 억	513961	N	N	N	N
148	20231106	140643	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4820	80	2	1.69	182462565	38074	67.46	4810	4835	4755	6160	3320	4740	4792.31	0.95	9410	4863	4801	4703	4641	4543	4832	4672	547	1420	1000	3410	5	1	54167350	2611	4.17	0.77	12	0.07	1157.00	6244.00	6850	20230215	-29.64	3995	20230103	20.65	6850	-29.64	20230215	3995	20.65	20230103	6850	-29.64	20230215	3995	20.65	20230103	1.92	N	100790	1000	546 억	513961	N	N	N	N
149	20231106	130650	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4810	70	2	1.48	154255945	32221	57.09	4810	4815	4755	6160	3320	4740	4787.44	0.95	6068	4863	4801	4703	4641	4543	4832	4672	547	1420	1000	3410	5	1	54167350	2605	4.16	0.77	12	0.06	1157.00	6244.00	6850	20230215	-29.78	3995	20230103	20.40	6850	-29.78	20230215	3995	20.40	20230103	6850	-29.78	20230215	3995	20.40	20230103	1.92	N	100790	1000	546 억	513961	N	N	N	N
150	20231106	120647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4800	60	2	1.27	135777540	28376	50.27	4810	4815	4755	6160	3320	4740	4784.94	0.95	4179	4863	4801	4703	4641	4543	4832	4672	547	1420	1000	3410	5	1	54167350	2600	4.15	0.77	12	0.05	1157.00	6244.00	6850	20230215	-29.93	3995	20230103	20.15	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3995	20.15	20230103	1.92	N	100790	1000	546 억	513961	N	N	N	N
151	20231106	110646	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4780	40	2	0.84	79253155	16598	29.41	4810	4810	4755	6160	3320	4740	4774.86	0.95	-624	4863	4801	4703	4641	4543	4832	4672	547	1420	1000	3410	5	1	54167350	2589	4.13	0.77	12	0.03	1157.00	6244.00	6850	20230215	-30.22	3995	20230103	19.65	6850	-30.22	20230215	3995	19.65	20230103	6850	-30.22	20230215	3995	19.65	20230103	1.92	N	100790	1000	546 억	513961	N	N	N	N
152	20231106	100624	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4770	30	2	0.63	34709595	7265	12.87	4810	4810	4755	6160	3320	4740	4777.65	0.95	-1386	4863	4801	4703	4641	4543	4832	4672	547	1420	1000	3410	5	1	54167350	2584	4.12	0.76	12	0.01	1157.00	6244.00	6850	20230215	-30.36	3995	20230103	19.40	6850	-30.36	20230215	3995	19.40	20230103	6850	-30.36	20230215	3995	19.40	20230103	1.92	N	100790	1000	546 억	513961	N	N	N	N
153	20231106	090647	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4800	60	2	1.27	5655200	1176	2.08	4810	4810	4765	6160	3320	4740	4808.84	0.95	-968	4863	4801	4703	4641	4543	4832	4672	547	1420	1000	3410	5	1	54167350	2600	4.15	0.77	12	0.00	1157.00	6244.00	6850	20230215	-29.93	3995	20230103	20.15	6850	-29.93	20230215	3995	20.15	20230103	6850	-29.93	20230215	3995	20.15	20230103	1.92	N	100790	1000	546 억	513961	N	N	N	N
154	20231103	160638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4740	135	2	2.93	266187010	56441	71.19	4605	4765	4605	5980	3225	4605	4716.20	0.94	3132	4698	4651	4563	4516	4428	4675	4540	547	1375	1000	3310	5	1	54167350	2568	4.10	0.76	12	0.10	1157.00	6244.00	6850	20230215	-30.80	3995	20230103	18.65	6850	-30.80	20230215	3995	18.65	20230103	6850	-30.80	20230215	3995	18.65	20230103	1.92	N	100790	1000	546 억	510009	N	N	N	N
155	20231103	150635	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4730	125	2	2.71	245589525	52082	65.69	4605	4765	4605	5980	3225	4605	4715.44	0.94	2625	4698	4651	4563	4516	4428	4675	4540	547	1375	1000	3310	5	1	54167350	2562	4.09	0.76	12	0.10	1157.00	6244.00	6850	20230215	-30.95	3995	20230103	18.40	6850	-30.95	20230215	3995	18.40	20230103	6850	-30.95	20230215	3995	18.40	20230103	1.92	N	100790	1000	546 억	510009	N	N	N	N
156	20231103	140637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4735	130	2	2.82	234586165	49757	62.76	4605	4765	4605	5980	3225	4605	4714.64	0.94	3313	4698	4651	4563	4516	4428	4675	4540	547	1375	1000	3310	5	1	54167350	2565	4.09	0.76	12	0.09	1157.00	6244.00	6850	20230215	-30.88	3995	20230103	18.52	6850	-30.88	20230215	3995	18.52	20230103	6850	-30.88	20230215	3995	18.52	20230103	1.92	N	100790	1000	546 억	510009	N	N	N	N
157	20231103	130636	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4730	125	2	2.71	218804075	46415	58.54	4605	4765	4605	5980	3225	4605	4714.08	0.94	3672	4698	4651	4563	4516	4428	4675	4540	547	1375	1000	3310	5	1	54167350	2562	4.09	0.76	12	0.09	1157.00	6244.00	6850	20230215	-30.95	3995	20230103	18.40	6850	-30.95	20230215	3995	18.40	20230103	6850	-30.95	20230215	3995	18.40	20230103	1.92	N	100790	1000	546 억	510009	N	N	N	N
158	20231103	120637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4735	130	2	2.82	208346715	44203	55.75	4605	4765	4605	5980	3225	4605	4713.41	0.94	3207	4698	4651	4563	4516	4428	4675	4540	547	1375	1000	3310	5	1	54167350	2565	4.09	0.76	12	0.08	1157.00	6244.00	6850	20230215	-30.88	3995	20230103	18.52	6850	-30.88	20230215	3995	18.52	20230103	6850	-30.88	20230215	3995	18.52	20230103	1.92	N	100790	1000	546 억	510009	N	N	N	N
159	20231103	110641	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4725	120	2	2.61	113353700	24180	30.50	4605	4730	4605	5980	3225	4605	4687.91	0.94	1050	4698	4651	4563	4516	4428	4675	4540	547	1375	1000	3310	5	1	54167350	2559	4.08	0.76	12	0.04	1157.00	6244.00	6850	20230215	-31.02	3995	20230103	18.27	6850	-31.02	20230215	3995	18.27	20230103	6850	-31.02	20230215	3995	18.27	20230103	1.92	N	100790	1000	546 억	510009	N	N	N	N
160	20231103	100628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4705	100	2	2.17	79166190	16932	21.36	4605	4730	4605	5980	3225	4605	4675.54	0.94	-51	4698	4651	4563	4516	4428	4675	4540	547	1375	1000	3310	5	1	54167350	2549	4.07	0.75	12	0.03	1157.00	6244.00	6850	20230215	-31.31	3995	20230103	17.77	6850	-31.31	20230215	3995	17.77	20230103	6850	-31.31	20230215	3995	17.77	20230103	1.92	N	100790	1000	546 억	510009	N	N	N	N
161	20231103	090631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4620	15	2	0.33	20473575	4393	5.54	4605	4670	4605	5980	3225	4605	4660.50	0.94	-2999	4698	4651	4563	4516	4428	4675	4540	547	1375	1000	3310	5	1	54167350	2503	3.99	0.74	12	0.01	1157.00	6244.00	6850	20230215	-32.55	3995	20230103	15.64	6850	-32.55	20230215	3995	15.64	20230103	6850	-32.55	20230215	3995	15.64	20230103	1.92	N	100790	1000	546 억	510009	N	N	N	N
162	20231102	160631	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4605	145	2	3.25	362078640	79286	317.96	4475	4610	4475	5790	3125	4460	4566.70	0.87	36958	4500	4480	4440	4420	4380	4490	4430	547	1330	1000	3210	5	1	54167350	2494	3.98	0.74	12	0.15	1157.00	6244.00	6850	20230215	-32.77	3995	20230103	15.27	6850	-32.77	20230215	3995	15.27	20230103	6850	-32.77	20230215	3995	15.27	20230103	1.92	N	100790	1000	546 억	472968	N	N	N	N
163	20231102	150638	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4605	145	2	3.25	343192115	75167	301.44	4475	4610	4475	5790	3125	4460	4565.73	0.87	36310	4500	4480	4440	4420	4380	4490	4430	547	1330	1000	3210	5	1	54167350	2494	3.98	0.74	12	0.14	1157.00	6244.00	6850	20230215	-32.77	3995	20230103	15.27	6850	-32.77	20230215	3995	15.27	20230103	6850	-32.77	20230215	3995	15.27	20230103	1.92	N	100790	1000	546 억	472968	N	N	N	N
164	20231102	140627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4565	105	2	2.35	336143385	73631	295.28	4475	4610	4475	5790	3125	4460	4565.24	0.87	36322	4500	4480	4440	4420	4380	4490	4430	547	1330	1000	3210	5	1	54167350	2473	3.95	0.73	12	0.14	1157.00	6244.00	6850	20230215	-33.36	3995	20230103	14.27	6850	-33.36	20230215	3995	14.27	20230103	6850	-33.36	20230215	3995	14.27	20230103	1.92	N	100790	1000	546 억	472968	N	N	N	N
165	20231102	130632	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4590	130	2	2.91	316818865	69400	278.31	4475	4610	4475	5790	3125	4460	4565.11	0.87	34993	4500	4480	4440	4420	4380	4490	4430	547	1330	1000	3210	5	1	54167350	2486	3.97	0.74	12	0.13	1157.00	6244.00	6850	20230215	-32.99	3995	20230103	14.89	6850	-32.99	20230215	3995	14.89	20230103	6850	-32.99	20230215	3995	14.89	20230103	1.92	N	100790	1000	546 억	472968	N	N	N	N
166	20231102	120628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4575	115	2	2.58	311443685	68226	273.60	4475	4610	4475	5790	3125	4460	4564.88	0.87	34190	4500	4480	4440	4420	4380	4490	4430	547	1330	1000	3210	5	1	54167350	2478	3.95	0.73	12	0.13	1157.00	6244.00	6850	20230215	-33.21	3995	20230103	14.52	6850	-33.21	20230215	3995	14.52	20230103	6850	-33.21	20230215	3995	14.52	20230103	1.92	N	100790	1000	546 억	472968	N	N	N	N
167	20231102	110629	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4585	125	2	2.80	286998835	62888	252.20	4475	4610	4475	5790	3125	4460	4563.65	0.87	31787	4500	4480	4440	4420	4380	4490	4430	547	1330	1000	3210	5	1	54167350	2484	3.96	0.73	12	0.12	1157.00	6244.00	6850	20230215	-33.07	3995	20230103	14.77	6850	-33.07	20230215	3995	14.77	20230103	6850	-33.07	20230215	3995	14.77	20230103	1.92	N	100790	1000	546 억	472968	N	N	N	N
168	20231102	100630	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4540	80	2	1.79	121816965	26884	107.81	4475	4565	4475	5790	3125	4460	4531.21	0.87	7383	4500	4480	4440	4420	4380	4490	4430	547	1330	1000	3210	5	1	54167350	2459	3.92	0.73	12	0.05	1157.00	6244.00	6850	20230215	-33.72	3995	20230103	13.64	6850	-33.72	20230215	3995	13.64	20230103	6850	-33.72	20230215	3995	13.64	20230103	1.92	N	100790	1000	546 억	472968	N	N	N	N
169	20231102	090634	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4505	45	2	1.01	18070045	4030	16.16	4475	4505	4475	5790	3125	4460	4483.88	0.87	1971	4500	4480	4440	4420	4380	4490	4430	547	1330	1000	3210	5	1	54167350	2440	3.89	0.72	12	0.01	1157.00	6244.00	6850	20230215	-34.23	3995	20230103	12.77	6850	-34.23	20230215	3995	12.77	20230103	6850	-34.23	20230215	3995	12.77	20230103	1.92	N	100790	1000	546 억	472968	N	N	N	N
170	20231101	160627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4460	110	2	2.53	110538675	24936	42.31	4430	4460	4400	5650	3045	4350	4432.89	0.85	11906	4546	4447	4371	4272	4196	4410	4235	547	1300	1000	3130	5	1	54167350	2416	3.85	0.71	12	0.05	1157.00	6244.00	6850	20230215	-34.89	3995	20230103	11.64	6850	-34.89	20230215	3995	11.64	20230103	6850	-34.89	20230215	3995	11.64	20230103	1.95	N	100790	1000	546 억	460787	N	N	N	N
171	20231101	150628	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4450	100	2	2.30	87731810	19811	33.62	4430	4450	4400	5650	3045	4350	4428.44	0.85	9092	4546	4447	4371	4272	4196	4410	4235	547	1300	1000	3130	5	1	54167350	2410	3.85	0.71	12	0.04	1157.00	6244.00	6850	20230215	-35.04	3995	20230103	11.39	6850	-35.04	20230215	3995	11.39	20230103	6850	-35.04	20230215	3995	11.39	20230103	1.95	N	100790	1000	546 억	460787	N	N	N	N
172	20231101	140622	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4425	75	2	1.72	58124535	13129	22.28	4430	4450	4400	5650	3045	4350	4427.19	0.85	5117	4546	4447	4371	4272	4196	4410	4235	547	1300	1000	3130	5	1	54167350	2397	3.82	0.71	12	0.02	1157.00	6244.00	6850	20230215	-35.40	3995	20230103	10.76	6850	-35.40	20230215	3995	10.76	20230103	6850	-35.40	20230215	3995	10.76	20230103	1.95	N	100790	1000	546 억	460787	N	N	N	N
173	20231101	130627	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4405	55	2	1.26	27079995	6119	10.38	4430	4450	4400	5650	3045	4350	4425.56	0.85	924	4546	4447	4371	4272	4196	4410	4235	547	1300	1000	3130	5	1	54167350	2386	3.81	0.71	12	0.01	1157.00	6244.00	6850	20230215	-35.69	3995	20230103	10.26	6850	-35.69	20230215	3995	10.26	20230103	6850	-35.69	20230215	3995	10.26	20230103	1.95	N	100790	1000	546 억	460787	N	N	N	N
174	20231101	120642	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4405	55	2	1.26	24830690	5608	9.52	4430	4450	4405	5650	3045	4350	4427.73	0.85	732	4546	4447	4371	4272	4196	4410	4235	547	1300	1000	3130	5	1	54167350	2386	3.81	0.71	12	0.01	1157.00	6244.00	6850	20230215	-35.69	3995	20230103	10.26	6850	-35.69	20230215	3995	10.26	20230103	6850	-35.69	20230215	3995	10.26	20230103	1.95	N	100790	1000	546 억	460787	N	N	N	N
175	20231101	110644	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4405	55	2	1.26	23658960	5342	9.06	4430	4450	4405	5650	3045	4350	4428.86	0.85	730	4546	4447	4371	4272	4196	4410	4235	547	1300	1000	3130	5	1	54167350	2386	3.81	0.71	12	0.01	1157.00	6244.00	6850	20230215	-35.69	3995	20230103	10.26	6850	-35.69	20230215	3995	10.26	20230103	6850	-35.69	20230215	3995	10.26	20230103	1.95	N	100790	1000	546 억	460787	N	N	N	N
176	20231101	100637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4430	80	2	1.84	20751760	4684	7.95	4430	4450	4415	5650	3045	4350	4430.35	0.85	888	4546	4447	4371	4272	4196	4410	4235	547	1300	1000	3130	5	1	54167350	2400	3.83	0.71	12	0.01	1157.00	6244.00	6850	20230215	-35.33	3995	20230103	10.89	6850	-35.33	20230215	3995	10.89	20230103	6850	-35.33	20230215	3995	10.89	20230103	1.95	N	100790	1000	546 억	460787	N	N	N	N
177	20231101	090637	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	4425	75	2	1.72	1682170	380	0.64	4430	4430	4420	5650	3045	4350	4426.76	0.85	-137	4546	4447	4371	4272	4196	4410	4235	547	1300	1000	3130	5	1	54167350	2397	3.82	0.71	12	0.00	1157.00	6244.00	6850	20230215	-35.40	3995	20230103	10.76	6850	-35.40	20230215	3995	10.76	20230103	6850	-35.40	20230215	3995	10.76	20230103	1.95	N	100790	1000	546 억	460787	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History