KissMeData/289080/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161143	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1902	-2	5	-0.11	341527345	179781	54.63	1904	1910	1892	2475	1333	1904	1899.69	0.18	9941	1946	1925	1908	1887	1870	1916	1878	266	571	500	1370	1	1	53234000	1013	29.26	1.44	03	0.34	65.00	1322.00	2995	20230215	-36.49	1678	20231024	13.35	2995	-36.49	20230215	1678	13.35	20231024	2995	-36.49	20230215	1678	13.35	20231024	4.98	N	289080	500	266 억	93466	N	N	0	N	N
3	20231130	151142	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1902	-2	5	-0.11	316350157	166505	50.60	1904	1910	1892	2475	1333	1904	1899.94	0.18	6067	1946	1925	1908	1887	1870	1916	1878	266	571	500	1370	1	1	53234000	1013	29.26	1.44	03	0.31	65.00	1322.00	2995	20230215	-36.49	1678	20231024	13.35	2995	-36.49	20230215	1678	13.35	20231024	2995	-36.49	20230215	1678	13.35	20231024	4.98	N	289080	500	266 억	93466	N	N	0	N	N
4	20231130	141140	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1907	3	2	0.16	257203196	135333	41.12	1904	1910	1892	2475	1333	1904	1900.52	0.18	-1080	1946	1925	1908	1887	1870	1916	1878	266	571	500	1370	1	1	53234000	1015	29.34	1.44	03	0.25	65.00	1322.00	2995	20230215	-36.33	1678	20231024	13.65	2995	-36.33	20230215	1678	13.65	20231024	2995	-36.33	20230215	1678	13.65	20231024	4.98	N	289080	500	266 억	93466	N	N	0	N	N
5	20231130	131137	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1910	6	2	0.32	205978673	108364	32.93	1904	1910	1892	2475	1333	1904	1900.80	0.18	-3833	1946	1925	1908	1887	1870	1916	1878	266	571	500	1370	1	1	53234000	1017	29.38	1.44	03	0.20	65.00	1322.00	2995	20230215	-36.23	1678	20231024	13.83	2995	-36.23	20230215	1678	13.83	20231024	2995	-36.23	20230215	1678	13.83	20231024	4.98	N	289080	500	266 억	93466	N	N	0	N	N
6	20231130	121151	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1904	0	3	0.00	122252677	64318	19.54	1904	1910	1892	2475	1333	1904	1900.75	0.18	-4527	1946	1925	1908	1887	1870	1916	1878	266	571	500	1370	1	1	53234000	1014	29.29	1.44	03	0.12	65.00	1322.00	2995	20230215	-36.43	1678	20231024	13.47	2995	-36.43	20230215	1678	13.47	20231024	2995	-36.43	20230215	1678	13.47	20231024	4.98	N	289080	500	266 억	93466	N	N	0	N	N
7	20231130	111146	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1904	0	3	0.00	113992374	59975	18.22	1904	1910	1892	2475	1333	1904	1900.66	0.18	-4814	1946	1925	1908	1887	1870	1916	1878	266	571	500	1370	1	1	53234000	1014	29.29	1.44	03	0.11	65.00	1322.00	2995	20230215	-36.43	1678	20231024	13.47	2995	-36.43	20230215	1678	13.47	20231024	2995	-36.43	20230215	1678	13.47	20231024	4.98	N	289080	500	266 억	93466	N	N	0	N	N
8	20231130	101138	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1908	4	2	0.21	86829414	45713	13.89	1904	1908	1892	2475	1333	1904	1899.45	0.18	-4537	1946	1925	1908	1887	1870	1916	1878	266	571	500	1370	1	1	53234000	1016	29.35	1.44	03	0.09	65.00	1322.00	2995	20230215	-36.29	1678	20231024	13.71	2995	-36.29	20230215	1678	13.71	20231024	2995	-36.29	20230215	1678	13.71	20231024	4.98	N	289080	500	266 억	93466	N	N	0	N	N
9	20231130	091139	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1904	0	3	0.00	16190590	8507	2.59	1904	1906	1899	2475	1333	1904	1903.21	0.18	-1039	1946	1925	1908	1887	1870	1916	1878	266	571	500	1370	1	1	53234000	1014	29.29	1.44	03	0.02	65.00	1322.00	2995	20230215	-36.43	1678	20231024	13.47	2995	-36.43	20230215	1678	13.47	20231024	2995	-36.43	20230215	1678	13.47	20231024	4.98	N	289080	500	266 억	93466	N	N	0	N	N
10	20231129	161133	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1904	30	2	1.60	623404017	326074	227.63	1909	1929	1891	2435	1312	1874	1911.85	0.21	-18646	1932	1902	1888	1858	1844	1896	1852	266	561	500	1340	1	1	53234000	1014	29.29	1.44	03	0.61	65.00	1322.00	2995	20230215	-36.43	1678	20231024	13.47	2995	-36.43	20230215	1678	13.47	20231024	2995	-36.43	20230215	1678	13.47	20231024	5.00	N	289080	500	266 억	111022	N	N	0	N	N
11	20231129	151145	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1903	29	2	1.55	612693616	320445	223.70	1909	1929	1891	2435	1312	1874	1912.01	0.21	-18592	1932	1902	1888	1858	1844	1896	1852	266	561	500	1340	1	1	53234000	1013	29.28	1.44	03	0.60	65.00	1322.00	2995	20230215	-36.46	1678	20231024	13.41	2995	-36.46	20230215	1678	13.41	20231024	2995	-36.46	20230215	1678	13.41	20231024	5.00	N	289080	500	266 억	111022	N	N	0	N	N
12	20231129	141137	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1917	43	2	2.29	465798917	243161	169.75	1909	1929	1891	2435	1312	1874	1915.60	0.21	2680	1932	1902	1888	1858	1844	1896	1852	266	561	500	1340	1	1	53234000	1020	29.49	1.45	03	0.46	65.00	1322.00	2995	20230215	-35.99	1678	20231024	14.24	2995	-35.99	20230215	1678	14.24	20231024	2995	-35.99	20230215	1678	14.24	20231024	5.00	N	289080	500	266 억	111022	N	N	0	N	N
13	20231129	131139	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1920	46	2	2.45	394030317	205725	143.61	1909	1929	1891	2435	1312	1874	1915.33	0.21	19530	1932	1902	1888	1858	1844	1896	1852	266	561	500	1340	1	1	53234000	1022	29.54	1.45	03	0.39	65.00	1322.00	2995	20230215	-35.89	1678	20231024	14.42	2995	-35.89	20230215	1678	14.42	20231024	2995	-35.89	20230215	1678	14.42	20231024	5.00	N	289080	500	266 억	111022	N	N	0	N	N
14	20231129	121140	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1923	49	2	2.61	355246004	185574	129.55	1909	1927	1891	2435	1312	1874	1914.31	0.21	12754	1932	1902	1888	1858	1844	1896	1852	266	561	500	1340	1	1	53234000	1024	29.58	1.45	03	0.35	65.00	1322.00	2995	20230215	-35.79	1678	20231024	14.60	2995	-35.79	20230215	1678	14.60	20231024	2995	-35.79	20230215	1678	14.60	20231024	5.00	N	289080	500	266 억	111022	N	N	0	N	N
15	20231129	111140	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1924	50	2	2.67	285522987	149270	104.20	1909	1927	1891	2435	1312	1874	1912.80	0.21	15622	1932	1902	1888	1858	1844	1896	1852	266	561	500	1340	1	1	53234000	1024	29.60	1.46	03	0.28	65.00	1322.00	2995	20230215	-35.76	1678	20231024	14.66	2995	-35.76	20230215	1678	14.66	20231024	2995	-35.76	20230215	1678	14.66	20231024	5.00	N	289080	500	266 억	111022	N	N	0	N	N
16	20231129	101138	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1915	41	2	2.19	214872698	112441	78.49	1909	1924	1891	2435	1312	1874	1910.98	0.21	14684	1932	1902	1888	1858	1844	1896	1852	266	561	500	1340	1	1	53234000	1019	29.46	1.45	03	0.21	65.00	1322.00	2995	20230215	-36.06	1678	20231024	14.12	2995	-36.06	20230215	1678	14.12	20231024	2995	-36.06	20230215	1678	14.12	20231024	5.00	N	289080	500	266 억	111022	N	N	0	N	N
17	20231129	091132	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1908	34	2	1.81	49724925	26093	18.22	1909	1909	1891	2435	1312	1874	1905.68	0.21	456	1932	1902	1888	1858	1844	1896	1852	266	561	500	1340	1	1	53234000	1016	29.35	1.44	03	0.05	65.00	1322.00	2995	20230215	-36.29	1678	20231024	13.71	2995	-36.29	20230215	1678	13.71	20231024	2995	-36.29	20230215	1678	13.71	20231024	5.00	N	289080	500	266 억	111022	N	N	0	N	N
18	20231128	161133	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1874	-39	5	-2.04	270466331	142737	86.29	1913	1918	1874	2485	1340	1913	1895.26	0.29	-45126	1936	1924	1909	1897	1882	1917	1890	266	572	500	1370	1	1	53234000	998	28.83	1.42	03	0.27	65.00	1322.00	2995	20230215	-37.43	1678	20231024	11.68	2995	-37.43	20230215	1678	11.68	20231024	2995	-37.43	20230215	1678	11.68	20231024	5.00	N	289080	500	266 억	156644	N	N	0	N	N
19	20231128	151015	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1885	-28	5	-1.46	237990315	125411	75.82	1913	1918	1876	2485	1340	1913	1897.68	0.29	-41799	1936	1924	1909	1897	1882	1917	1890	266	572	500	1370	1	1	53234000	1003	29.00	1.43	03	0.24	65.00	1322.00	2995	20230215	-37.06	1678	20231024	12.34	2995	-37.06	20230215	1678	12.34	20231024	2995	-37.06	20230215	1678	12.34	20231024	5.00	N	289080	500	266 억	156644	N	N	0	N	N
20	20231128	141133	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1887	-26	5	-1.36	199059833	104727	63.31	1913	1918	1884	2485	1340	1913	1900.75	0.29	-32160	1936	1924	1909	1897	1882	1917	1890	266	572	500	1370	1	1	53234000	1005	29.03	1.43	03	0.20	65.00	1322.00	2995	20230215	-36.99	1678	20231024	12.46	2995	-36.99	20230215	1678	12.46	20231024	2995	-36.99	20230215	1678	12.46	20231024	5.00	N	289080	500	266 억	156644	N	N	0	N	N
21	20231128	131125	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1899	-14	5	-0.73	163269863	85780	51.86	1913	1918	1888	2485	1340	1913	1903.36	0.29	-18008	1936	1924	1909	1897	1882	1917	1890	266	572	500	1370	1	1	53234000	1011	29.22	1.44	03	0.16	65.00	1322.00	2995	20230215	-36.59	1678	20231024	13.17	2995	-36.59	20230215	1678	13.17	20231024	2995	-36.59	20230215	1678	13.17	20231024	5.00	N	289080	500	266 억	156644	N	N	0	N	N
22	20231128	121132	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1893	-20	5	-1.05	151135438	79385	47.99	1913	1918	1888	2485	1340	1913	1903.83	0.29	-15800	1936	1924	1909	1897	1882	1917	1890	266	572	500	1370	1	1	53234000	1008	29.12	1.43	03	0.15	65.00	1322.00	2995	20230215	-36.79	1678	20231024	12.81	2995	-36.79	20230215	1678	12.81	20231024	2995	-36.79	20230215	1678	12.81	20231024	5.00	N	289080	500	266 억	156644	N	N	0	N	N
23	20231128	111132	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1911	-2	5	-0.10	102357799	53675	32.45	1913	1918	1902	2485	1340	1913	1906.99	0.29	-3110	1936	1924	1909	1897	1882	1917	1890	266	572	500	1370	1	1	53234000	1017	29.40	1.45	03	0.10	65.00	1322.00	2995	20230215	-36.19	1678	20231024	13.89	2995	-36.19	20230215	1678	13.89	20231024	2995	-36.19	20230215	1678	13.89	20231024	5.00	N	289080	500	266 억	156644	N	N	0	N	N
24	20231128	101127	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1910	-3	5	-0.16	42350672	22205	13.42	1913	1918	1902	2485	1340	1913	1907.26	0.29	-4640	1936	1924	1909	1897	1882	1917	1890	266	572	500	1370	1	1	53234000	1017	29.38	1.44	03	0.04	65.00	1322.00	2995	20230215	-36.23	1678	20231024	13.83	2995	-36.23	20230215	1678	13.83	20231024	2995	-36.23	20230215	1678	13.83	20231024	5.00	N	289080	500	266 억	156644	N	N	0	N	N
25	20231128	091129	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1915	2	2	0.10	14907550	7822	4.73	1913	1915	1902	2485	1340	1913	1905.85	0.29	565	1936	1924	1909	1897	1882	1917	1890	266	572	500	1370	1	1	53234000	1019	29.46	1.45	03	0.01	65.00	1322.00	2995	20230215	-36.06	1678	20231024	14.12	2995	-36.06	20230215	1678	14.12	20231024	2995	-36.06	20230215	1678	14.12	20231024	5.00	N	289080	500	266 억	156644	N	N	0	N	N
26	20231127	161120	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1913	3	2	0.16	306797384	160849	79.76	1914	1921	1894	2480	1337	1910	1907.36	0.32	-14025	1942	1925	1909	1892	1876	1934	1901	266	570	500	1370	1	1	53234000	1018	29.43	1.45	03	0.30	65.00	1322.00	2995	20230215	-36.13	1678	20231024	14.00	2995	-36.13	20230215	1678	14.00	20231024	2995	-36.13	20230215	1678	14.00	20231024	4.98	N	289080	500	266 억	171413	N	N	0	N	N
27	20231127	151133	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1912	2	2	0.10	297738551	156107	77.41	1914	1921	1894	2480	1337	1910	1907.27	0.32	-15713	1942	1925	1909	1892	1876	1934	1901	266	570	500	1370	1	1	53234000	1018	29.42	1.45	03	0.29	65.00	1322.00	2995	20230215	-36.16	1678	20231024	13.95	2995	-36.16	20230215	1678	13.95	20231024	2995	-36.16	20230215	1678	13.95	20231024	4.98	N	289080	500	266 억	171413	N	N	0	N	N
28	20231127	141129	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1913	3	2	0.16	256871235	134689	66.79	1914	1921	1894	2480	1337	1910	1907.14	0.32	-15728	1942	1925	1909	1892	1876	1934	1901	266	570	500	1370	1	1	53234000	1018	29.43	1.45	03	0.25	65.00	1322.00	2995	20230215	-36.13	1678	20231024	14.00	2995	-36.13	20230215	1678	14.00	20231024	2995	-36.13	20230215	1678	14.00	20231024	4.98	N	289080	500	266 억	171413	N	N	0	N	N
29	20231127	131132	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1904	-6	5	-0.31	208501018	109248	54.17	1914	1921	1895	2480	1337	1910	1908.51	0.32	-16860	1942	1925	1909	1892	1876	1934	1901	266	570	500	1370	1	1	53234000	1014	29.29	1.44	03	0.21	65.00	1322.00	2995	20230215	-36.43	1678	20231024	13.47	2995	-36.43	20230215	1678	13.47	20231024	2995	-36.43	20230215	1678	13.47	20231024	4.98	N	289080	500	266 억	171413	N	N	0	N	N
30	20231127	121137	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1915	5	2	0.26	120968197	63271	31.37	1914	1921	1905	2480	1337	1910	1911.91	0.32	-12032	1942	1925	1909	1892	1876	1934	1901	266	570	500	1370	1	1	53234000	1019	29.46	1.45	03	0.12	65.00	1322.00	2995	20230215	-36.06	1678	20231024	14.12	2995	-36.06	20230215	1678	14.12	20231024	2995	-36.06	20230215	1678	14.12	20231024	4.98	N	289080	500	266 억	171413	N	N	0	N	N
31	20231127	111118	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1915	5	2	0.26	102185077	53458	26.51	1914	1921	1905	2480	1337	1910	1911.50	0.32	-10779	1942	1925	1909	1892	1876	1934	1901	266	570	500	1370	1	1	53234000	1019	29.46	1.45	03	0.10	65.00	1322.00	2995	20230215	-36.06	1678	20231024	14.12	2995	-36.06	20230215	1678	14.12	20231024	2995	-36.06	20230215	1678	14.12	20231024	4.98	N	289080	500	266 억	171413	N	N	0	N	N
32	20231127	101115	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1912	2	2	0.10	59681460	31218	15.48	1914	1921	1905	2480	1337	1910	1911.76	0.32	-14255	1942	1925	1909	1892	1876	1934	1901	266	570	500	1370	1	1	53234000	1018	29.42	1.45	03	0.06	65.00	1322.00	2995	20230215	-36.16	1678	20231024	13.95	2995	-36.16	20230215	1678	13.95	20231024	2995	-36.16	20230215	1678	13.95	20231024	4.98	N	289080	500	266 억	171413	N	N	0	N	N
33	20231127	091120	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1919	9	2	0.47	24080843	12589	6.24	1914	1921	1905	2480	1337	1910	1912.85	0.32	-6154	1942	1925	1909	1892	1876	1934	1901	266	570	500	1370	1	1	53234000	1022	29.52	1.45	03	0.02	65.00	1322.00	2995	20230215	-35.93	1678	20231024	14.36	2995	-35.93	20230215	1678	14.36	20231024	2995	-35.93	20230215	1678	14.36	20231024	4.98	N	289080	500	266 억	171413	N	N	0	N	N
34	20231124	161113	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1910	7	2	0.37	381742183	199774	89.03	1907	1926	1893	2470	1333	1903	1910.87	0.27	28046	1930	1916	1893	1879	1856	1923	1886	266	567	500	1370	1	1	53234000	1017	29.38	1.44	03	0.38	65.00	1322.00	2995	20230215	-36.23	1678	20231024	13.83	2995	-36.23	20230215	1678	13.83	20231024	2995	-36.23	20230215	1678	13.83	20231024	4.97	N	289080	500	266 억	142317	N	N	0	N	N
35	20231124	151121	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1906	3	2	0.16	369610224	193416	86.19	1907	1926	1893	2470	1333	1903	1910.96	0.27	27955	1930	1916	1893	1879	1856	1923	1886	266	567	500	1370	1	1	53234000	1015	29.32	1.44	03	0.36	65.00	1322.00	2995	20230215	-36.36	1678	20231024	13.59	2995	-36.36	20230215	1678	13.59	20231024	2995	-36.36	20230215	1678	13.59	20231024	4.97	N	289080	500	266 억	142317	N	N	0	N	N
36	20231124	141119	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1912	9	2	0.47	293964467	153781	68.53	1907	1926	1893	2470	1333	1903	1911.58	0.27	15273	1930	1916	1893	1879	1856	1923	1886	266	567	500	1370	1	1	53234000	1018	29.42	1.45	03	0.29	65.00	1322.00	2995	20230215	-36.16	1678	20231024	13.95	2995	-36.16	20230215	1678	13.95	20231024	2995	-36.16	20230215	1678	13.95	20231024	4.97	N	289080	500	266 억	142317	N	N	0	N	N
37	20231124	131114	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1924	21	2	1.10	242619168	126997	56.59	1907	1926	1893	2470	1333	1903	1910.43	0.27	26655	1930	1916	1893	1879	1856	1923	1886	266	567	500	1370	1	1	53234000	1024	29.60	1.46	03	0.24	65.00	1322.00	2995	20230215	-35.76	1678	20231024	14.66	2995	-35.76	20230215	1678	14.66	20231024	2995	-35.76	20230215	1678	14.66	20231024	4.97	N	289080	500	266 억	142317	N	N	0	N	N
38	20231124	121122	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1918	15	2	0.79	198513902	104042	46.37	1907	1922	1893	2470	1333	1903	1908.02	0.27	24755	1930	1916	1893	1879	1856	1923	1886	266	567	500	1370	1	1	53234000	1021	29.51	1.45	03	0.20	65.00	1322.00	2995	20230215	-35.96	1678	20231024	14.30	2995	-35.96	20230215	1678	14.30	20231024	2995	-35.96	20230215	1678	14.30	20231024	4.97	N	289080	500	266 억	142317	N	N	0	N	N
39	20231124	111118	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1904	1	2	0.05	75614792	39781	17.73	1907	1908	1893	2470	1333	1903	1900.78	0.27	5571	1930	1916	1893	1879	1856	1923	1886	266	567	500	1370	1	1	53234000	1014	29.29	1.44	03	0.07	65.00	1322.00	2995	20230215	-36.43	1678	20231024	13.47	2995	-36.43	20230215	1678	13.47	20231024	2995	-36.43	20230215	1678	13.47	20231024	4.97	N	289080	500	266 억	142317	N	N	0	N	N
40	20231124	101120	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1903	0	3	0.00	47028865	24763	11.04	1907	1908	1893	2470	1333	1903	1899.16	0.27	36	1930	1916	1893	1879	1856	1923	1886	266	567	500	1370	1	1	53234000	1013	29.28	1.44	03	0.05	65.00	1322.00	2995	20230215	-36.46	1678	20231024	13.41	2995	-36.46	20230215	1678	13.41	20231024	2995	-36.46	20230215	1678	13.41	20231024	4.97	N	289080	500	266 억	142317	N	N	0	N	N
41	20231124	091113	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1893	-10	5	-0.53	23518171	12396	5.52	1907	1908	1893	2470	1333	1903	1897.24	0.27	-843	1930	1916	1893	1879	1856	1923	1886	266	567	500	1370	1	1	53234000	1008	29.12	1.43	03	0.02	65.00	1322.00	2995	20230215	-36.79	1678	20231024	12.81	2995	-36.79	20230215	1678	12.81	20231024	2995	-36.79	20230215	1678	12.81	20231024	4.97	N	289080	500	266 억	142317	N	N	0	N	N
42	20231123	161059	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1903	17	2	0.90	413686763	218171	131.36	1886	1907	1870	2450	1321	1886	1896.15	0.19	41742	1900	1892	1878	1870	1856	1897	1875	266	564	500	1350	1	1	53234000	1013	29.28	1.44	03	0.41	65.00	1322.00	2995	20230215	-36.46	1678	20231024	13.41	2995	-36.46	20230215	1678	13.41	20231024	2995	-36.46	20230215	1678	13.41	20231024	5.00	N	289080	500	266 억	101540	N	N	0	N	N
43	20231123	151137	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1902	16	2	0.85	388950664	205145	123.52	1886	1907	1870	2450	1321	1886	1895.98	0.19	39825	1900	1892	1878	1870	1856	1897	1875	266	564	500	1350	1	1	53234000	1013	29.26	1.44	03	0.39	65.00	1322.00	2995	20230215	-36.49	1678	20231024	13.35	2995	-36.49	20230215	1678	13.35	20231024	2995	-36.49	20230215	1678	13.35	20231024	5.00	N	289080	500	266 억	101540	N	N	0	N	N
44	20231123	141138	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1898	12	2	0.64	355991965	187796	113.07	1886	1907	1870	2450	1321	1886	1895.63	0.19	38813	1900	1892	1878	1870	1856	1897	1875	266	564	500	1350	1	1	53234000	1010	29.20	1.44	03	0.35	65.00	1322.00	2995	20230215	-36.63	1678	20231024	13.11	2995	-36.63	20230215	1678	13.11	20231024	2995	-36.63	20230215	1678	13.11	20231024	5.00	N	289080	500	266 억	101540	N	N	0	N	N
45	20231123	131135	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1898	12	2	0.64	305534284	161211	97.06	1886	1907	1870	2450	1321	1886	1895.24	0.19	25590	1900	1892	1878	1870	1856	1897	1875	266	564	500	1350	1	1	53234000	1010	29.20	1.44	03	0.30	65.00	1322.00	2995	20230215	-36.63	1678	20231024	13.11	2995	-36.63	20230215	1678	13.11	20231024	2995	-36.63	20230215	1678	13.11	20231024	5.00	N	289080	500	266 억	101540	N	N	0	N	N
46	20231123	121116	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1886	0	3	0.00	268630798	141692	85.31	1886	1907	1870	2450	1321	1886	1895.88	0.19	23308	1900	1892	1878	1870	1856	1897	1875	266	564	500	1350	1	1	53234000	1004	29.02	1.43	03	0.27	65.00	1322.00	2995	20230215	-37.03	1678	20231024	12.40	2995	-37.03	20230215	1678	12.40	20231024	2995	-37.03	20230215	1678	12.40	20231024	5.00	N	289080	500	266 억	101540	N	N	0	N	N
47	20231123	111147	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1892	6	2	0.32	251346036	132550	79.81	1886	1907	1870	2450	1321	1886	1896.24	0.19	23124	1900	1892	1878	1870	1856	1897	1875	266	564	500	1350	1	1	53234000	1007	29.11	1.43	03	0.25	65.00	1322.00	2995	20230215	-36.83	1678	20231024	12.75	2995	-36.83	20230215	1678	12.75	20231024	2995	-36.83	20230215	1678	12.75	20231024	5.00	N	289080	500	266 억	101540	N	N	0	N	N
48	20231123	101121	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1901	15	2	0.80	120471642	63433	38.19	1886	1907	1881	2450	1321	1886	1899.20	0.19	14131	1900	1892	1878	1870	1856	1897	1875	266	564	500	1350	1	1	53234000	1012	29.25	1.44	03	0.12	65.00	1322.00	2995	20230215	-36.53	1678	20231024	13.29	2995	-36.53	20230215	1678	13.29	20231024	2995	-36.53	20230215	1678	13.29	20231024	5.00	N	289080	500	266 억	101540	N	N	0	N	N
49	20231123	091117	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1898	12	2	0.64	23643327	12487	7.52	1886	1898	1881	2450	1321	1886	1893.44	0.19	-662	1900	1892	1878	1870	1856	1897	1875	266	564	500	1350	1	1	53234000	1010	29.20	1.44	03	0.02	65.00	1322.00	2995	20230215	-36.63	1678	20231024	13.11	2995	-36.63	20230215	1678	13.11	20231024	2995	-36.63	20230215	1678	13.11	20231024	5.00	N	289080	500	266 억	101540	N	N	0	N	N
50	20231122	161036	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1886	0	3	0.00	310602565	165477	59.88	1880	1886	1864	2450	1321	1886	1876.95	0.13	29189	1914	1899	1883	1868	1852	1892	1861	266	564	500	1350	1	1	53234000	1004	29.02	1.43	03	0.31	65.00	1322.00	2995	20230215	-37.03	1678	20231024	12.40	2995	-37.03	20230215	1678	12.40	20231024	2995	-37.03	20230215	1678	12.40	20231024	5.04	N	289080	500	266 억	69471	N	N	0	N	N
51	20231122	151058	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1885	-1	5	-0.05	289989551	154547	55.92	1880	1886	1864	2450	1321	1886	1876.38	0.13	26460	1914	1899	1883	1868	1852	1892	1861	266	564	500	1350	1	1	53234000	1003	29.00	1.43	03	0.29	65.00	1322.00	2995	20230215	-37.06	1678	20231024	12.34	2995	-37.06	20230215	1678	12.34	20231024	2995	-37.06	20230215	1678	12.34	20231024	5.04	N	289080	500	266 억	69471	N	N	0	N	N
52	20231122	141049	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1885	-1	5	-0.05	263102953	140276	50.76	1880	1886	1864	2450	1321	1886	1875.61	0.13	17270	1914	1899	1883	1868	1852	1892	1861	266	564	500	1350	1	1	53234000	1003	29.00	1.43	03	0.26	65.00	1322.00	2995	20230215	-37.06	1678	20231024	12.34	2995	-37.06	20230215	1678	12.34	20231024	2995	-37.06	20230215	1678	12.34	20231024	5.04	N	289080	500	266 억	69471	N	N	0	N	N
53	20231122	131127	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1885	-1	5	-0.05	234793471	125255	45.32	1880	1886	1864	2450	1321	1886	1874.52	0.13	6908	1914	1899	1883	1868	1852	1892	1861	266	564	500	1350	1	1	53234000	1003	29.00	1.43	03	0.24	65.00	1322.00	2995	20230215	-37.06	1678	20231024	12.34	2995	-37.06	20230215	1678	12.34	20231024	2995	-37.06	20230215	1678	12.34	20231024	5.04	N	289080	500	266 억	69471	N	N	0	N	N
54	20231122	121132	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1877	-9	5	-0.48	145664298	77739	28.13	1880	1882	1864	2450	1321	1886	1873.76	0.13	100	1914	1899	1883	1868	1852	1892	1861	266	564	500	1350	1	1	53234000	999	28.88	1.42	03	0.15	65.00	1322.00	2995	20230215	-37.33	1678	20231024	11.86	2995	-37.33	20230215	1678	11.86	20231024	2995	-37.33	20230215	1678	11.86	20231024	5.04	N	289080	500	266 억	69471	N	N	0	N	N
55	20231122	111219	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1879	-7	5	-0.37	133135079	71067	25.71	1880	1882	1864	2450	1321	1886	1873.37	0.13	-1410	1914	1899	1883	1868	1852	1892	1861	266	564	500	1350	1	1	53234000	1000	28.91	1.42	03	0.13	65.00	1322.00	2995	20230215	-37.26	1678	20231024	11.98	2995	-37.26	20230215	1678	11.98	20231024	2995	-37.26	20230215	1678	11.98	20231024	5.04	N	289080	500	266 억	69471	N	N	0	N	N
56	20231122	101142	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1878	-8	5	-0.42	107525441	57401	20.77	1880	1882	1864	2450	1321	1886	1873.23	0.13	-3908	1914	1899	1883	1868	1852	1892	1861	266	564	500	1350	1	1	53234000	1000	28.89	1.42	03	0.11	65.00	1322.00	2995	20230215	-37.30	1678	20231024	11.92	2995	-37.30	20230215	1678	11.92	20231024	2995	-37.30	20230215	1678	11.92	20231024	5.04	N	289080	500	266 억	69471	N	N	0	N	N
57	20231122	091049	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1871	-15	5	-0.80	42149577	22477	8.13	1880	1882	1870	2450	1321	1886	1875.23	0.13	-6999	1914	1899	1883	1868	1852	1892	1861	266	564	500	1350	1	1	53234000	996	28.78	1.42	03	0.04	65.00	1322.00	2995	20230215	-37.53	1678	20231024	11.50	2995	-37.53	20230215	1678	11.50	20231024	2995	-37.53	20230215	1678	11.50	20231024	5.04	N	289080	500	266 억	69471	N	N	0	N	N
58	20231121	161050	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1886	0	3	0.00	509654365	270465	84.04	1888	1898	1867	2450	1321	1886	1884.36	0.01	62882	1928	1906	1871	1849	1814	1918	1861	266	564	500	1350	1	1	53234000	1004	29.02	1.43	03	0.51	65.00	1322.00	2995	20230215	-37.03	1678	20231024	12.40	2995	-37.03	20230215	1678	12.40	20231024	2995	-37.03	20230215	1678	12.40	20231024	5.13	N	289080	500	266 억	6083	N	N	0	N	N
59	20231121	151054	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1875	-11	5	-0.58	499317146	264969	82.33	1888	1898	1867	2450	1321	1886	1884.44	0.01	61551	1928	1906	1871	1849	1814	1918	1861	266	564	500	1350	1	1	53234000	998	28.85	1.42	03	0.50	65.00	1322.00	2995	20230215	-37.40	1678	20231024	11.74	2995	-37.40	20230215	1678	11.74	20231024	2995	-37.40	20230215	1678	11.74	20231024	5.13	N	289080	500	266 억	6083	N	N	0	N	N
60	20231121	141038	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1881	-5	5	-0.27	437559240	232097	72.12	1888	1898	1867	2450	1321	1886	1885.24	0.01	57469	1928	1906	1871	1849	1814	1918	1861	266	564	500	1350	1	1	53234000	1001	28.94	1.42	03	0.44	65.00	1322.00	2995	20230215	-37.20	1678	20231024	12.10	2995	-37.20	20230215	1678	12.10	20231024	2995	-37.20	20230215	1678	12.10	20231024	5.13	N	289080	500	266 억	6083	N	N	0	N	N
61	20231121	131028	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1884	-2	5	-0.11	420372629	222976	69.28	1888	1898	1867	2450	1321	1886	1885.28	0.01	56842	1928	1906	1871	1849	1814	1918	1861	266	564	500	1350	1	1	53234000	1003	28.98	1.43	03	0.42	65.00	1322.00	2995	20230215	-37.10	1678	20231024	12.28	2995	-37.10	20230215	1678	12.28	20231024	2995	-37.10	20230215	1678	12.28	20231024	5.13	N	289080	500	266 억	6083	N	N	0	N	N
62	20231121	121030	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1885	-1	5	-0.05	381210625	202150	62.81	1888	1898	1867	2450	1321	1886	1885.78	0.01	53288	1928	1906	1871	1849	1814	1918	1861	266	564	500	1350	1	1	53234000	1003	29.00	1.43	03	0.38	65.00	1322.00	2995	20230215	-37.06	1678	20231024	12.34	2995	-37.06	20230215	1678	12.34	20231024	2995	-37.06	20230215	1678	12.34	20231024	5.13	N	289080	500	266 억	6083	N	N	0	N	N
63	20231121	111024	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1892	6	2	0.32	370081755	196251	60.98	1888	1898	1867	2450	1321	1886	1885.76	0.01	51927	1928	1906	1871	1849	1814	1918	1861	266	564	500	1350	1	1	53234000	1007	29.11	1.43	03	0.37	65.00	1322.00	2995	20230215	-36.83	1678	20231024	12.75	2995	-36.83	20230215	1678	12.75	20231024	2995	-36.83	20230215	1678	12.75	20231024	5.13	N	289080	500	266 억	6083	N	N	0	N	N
64	20231121	100958	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1890	4	2	0.21	320944068	170260	52.90	1888	1898	1867	2450	1321	1886	1885.02	0.01	43550	1928	1906	1871	1849	1814	1918	1861	266	564	500	1350	1	1	53234000	1006	29.08	1.43	03	0.32	65.00	1322.00	2995	20230215	-36.89	1678	20231024	12.63	2995	-36.89	20230215	1678	12.63	20231024	2995	-36.89	20230215	1678	12.63	20231024	5.13	N	289080	500	266 억	6083	N	N	0	N	N
65	20231121	091015	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1873	-13	5	-0.69	127813164	67804	21.07	1888	1898	1873	2450	1321	1886	1885.04	0.01	-2806	1928	1906	1871	1849	1814	1918	1861	266	564	500	1350	1	1	53234000	997	28.82	1.42	03	0.13	65.00	1322.00	2995	20230215	-37.46	1678	20231024	11.62	2995	-37.46	20230215	1678	11.62	20231024	2995	-37.46	20230215	1678	11.62	20231024	5.13	N	289080	500	266 억	6083	N	N	0	N	N
66	20231120	161020	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1886	34	2	1.84	590505011	315052	77.55	1836	1893	1836	2405	1297	1852	1874.31	0.00	54730	1908	1880	1851	1823	1794	1865	1808	266	553	500	1330	1	1	53234000	1004	29.02	1.43	03	0.59	65.00	1322.00	2995	20230215	-37.03	1678	20231024	12.40	2995	-37.03	20230215	1678	12.40	20231024	2995	-37.03	20230215	1678	12.40	20231024	5.13	N	289080	500	266 억	0	N	N	0	N	N
67	20231120	151031	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1885	33	2	1.78	555172386	296276	72.92	1836	1893	1836	2405	1297	1852	1873.84	0.00	53845	1908	1880	1851	1823	1794	1865	1808	266	553	500	1330	1	1	53234000	1003	29.00	1.43	03	0.56	65.00	1322.00	2995	20230215	-37.06	1678	20231024	12.34	2995	-37.06	20230215	1678	12.34	20231024	2995	-37.06	20230215	1678	12.34	20231024	5.13	N	289080	500	266 억	0	N	N	0	N	N
68	20231120	141030	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1877	25	2	1.35	346153766	185445	45.65	1836	1878	1836	2405	1297	1852	1866.61	0.00	68759	1908	1880	1851	1823	1794	1865	1808	266	553	500	1330	1	1	53234000	999	28.88	1.42	03	0.35	65.00	1322.00	2995	20230215	-37.33	1678	20231024	11.86	2995	-37.33	20230215	1678	11.86	20231024	2995	-37.33	20230215	1678	11.86	20231024	5.13	N	289080	500	266 억	0	N	N	0	N	N
69	20231120	131024	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1865	13	2	0.70	268461076	143929	35.43	1836	1873	1836	2405	1297	1852	1865.23	0.00	47404	1908	1880	1851	1823	1794	1865	1808	266	553	500	1330	1	1	53234000	993	28.69	1.41	03	0.27	65.00	1322.00	2995	20230215	-37.73	1678	20231024	11.14	2995	-37.73	20230215	1678	11.14	20231024	2995	-37.73	20230215	1678	11.14	20231024	5.13	N	289080	500	266 억	0	N	N	0	N	N
70	20231120	121027	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1870	18	2	0.97	250087796	134076	33.00	1836	1873	1836	2405	1297	1852	1865.27	0.00	47035	1908	1880	1851	1823	1794	1865	1808	266	553	500	1330	1	1	53234000	995	28.77	1.41	03	0.25	65.00	1322.00	2995	20230215	-37.56	1678	20231024	11.44	2995	-37.56	20230215	1678	11.44	20231024	2995	-37.56	20230215	1678	11.44	20231024	5.13	N	289080	500	266 억	0	N	N	0	N	N
71	20231120	111021	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1869	17	2	0.92	172078733	92319	22.72	1836	1873	1836	2405	1297	1852	1863.96	0.00	40415	1908	1880	1851	1823	1794	1865	1808	266	553	500	1330	1	1	53234000	995	28.75	1.41	03	0.17	65.00	1322.00	2995	20230215	-37.60	1678	20231024	11.38	2995	-37.60	20230215	1678	11.38	20231024	2995	-37.60	20230215	1678	11.38	20231024	5.13	N	289080	500	266 억	0	N	N	0	N	N
72	20231120	101019	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1869	17	2	0.92	114968145	61781	15.21	1836	1870	1836	2405	1297	1852	1860.90	0.00	38381	1908	1880	1851	1823	1794	1865	1808	266	553	500	1330	1	1	53234000	995	28.75	1.41	03	0.12	65.00	1322.00	2995	20230215	-37.60	1678	20231024	11.38	2995	-37.60	20230215	1678	11.38	20231024	2995	-37.60	20230215	1678	11.38	20231024	5.13	N	289080	500	266 억	0	N	N	0	N	N
73	20231120	091029	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1859	7	2	0.38	19483713	10505	2.59	1836	1863	1836	2405	1297	1852	1854.71	0.00	1437	1908	1880	1851	1823	1794	1865	1808	266	553	500	1330	1	1	53234000	990	28.60	1.41	03	0.02	65.00	1322.00	2995	20230215	-37.93	1678	20231024	10.79	2995	-37.93	20230215	1678	10.79	20231024	2995	-37.93	20230215	1678	10.79	20231024	5.13	N	289080	500	266 억	0	N	N	0	N	N
74	20231117	161051	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1852	-29	5	-1.54	747770743	405897	134.63	1879	1879	1822	2445	1317	1881	1842.27	0.10	-103753	1904	1892	1869	1857	1834	1898	1863	266	564	500	1350	1	1	53234000	986	28.49	1.40	03	0.76	65.00	1322.00	2995	20230215	-38.16	1678	20231024	10.37	2995	-38.16	20230215	1678	10.37	20231024	2995	-38.16	20230215	1678	10.37	20231024	5.29	N	289080	500	266 억	54403	N	N	0	N	N
75	20231117	151057	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1843	-38	5	-2.02	717286002	389379	129.15	1879	1879	1822	2445	1317	1881	1842.13	0.10	-105963	1904	1892	1869	1857	1834	1898	1863	266	564	500	1350	1	1	53234000	981	28.35	1.39	03	0.73	65.00	1322.00	2995	20230215	-38.46	1678	20231024	9.83	2995	-38.46	20230215	1678	9.83	20231024	2995	-38.46	20230215	1678	9.83	20231024	5.29	N	289080	500	266 억	54403	N	N	0	N	N
76	20231117	141051	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1848	-33	5	-1.75	643287499	349134	115.81	1879	1879	1822	2445	1317	1881	1842.52	0.10	-107314	1904	1892	1869	1857	1834	1898	1863	266	564	500	1350	1	1	53234000	984	28.43	1.40	03	0.66	65.00	1322.00	2995	20230215	-38.30	1678	20231024	10.13	2995	-38.30	20230215	1678	10.13	20231024	2995	-38.30	20230215	1678	10.13	20231024	5.29	N	289080	500	266 억	54403	N	N	0	N	N
77	20231117	131049	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1847	-34	5	-1.81	591783440	321166	106.53	1879	1879	1822	2445	1317	1881	1842.61	0.10	-107521	1904	1892	1869	1857	1834	1898	1863	266	564	500	1350	1	1	53234000	983	28.42	1.40	03	0.60	65.00	1322.00	2995	20230215	-38.33	1678	20231024	10.07	2995	-38.33	20230215	1678	10.07	20231024	2995	-38.33	20230215	1678	10.07	20231024	5.29	N	289080	500	266 억	54403	N	N	0	N	N
78	20231117	121052	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1847	-34	5	-1.81	549957077	298455	99.00	1879	1879	1822	2445	1317	1881	1842.68	0.10	-107900	1904	1892	1869	1857	1834	1898	1863	266	564	500	1350	1	1	53234000	983	28.42	1.40	03	0.56	65.00	1322.00	2995	20230215	-38.33	1678	20231024	10.07	2995	-38.33	20230215	1678	10.07	20231024	2995	-38.33	20230215	1678	10.07	20231024	5.29	N	289080	500	266 억	54403	N	N	0	N	N
79	20231117	111056	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1839	-42	5	-2.23	482696683	261929	86.88	1879	1879	1822	2445	1317	1881	1842.85	0.10	-110374	1904	1892	1869	1857	1834	1898	1863	266	564	500	1350	1	1	53234000	979	28.29	1.39	03	0.49	65.00	1322.00	2995	20230215	-38.60	1678	20231024	9.59	2995	-38.60	20230215	1678	9.59	20231024	2995	-38.60	20230215	1678	9.59	20231024	5.29	N	289080	500	266 억	54403	N	N	0	N	N
80	20231117	101054	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1848	-33	5	-1.75	385437086	209111	69.36	1879	1879	1822	2445	1317	1881	1843.22	0.10	-93399	1904	1892	1869	1857	1834	1898	1863	266	564	500	1350	1	1	53234000	984	28.43	1.40	03	0.39	65.00	1322.00	2995	20230215	-38.30	1678	20231024	10.13	2995	-38.30	20230215	1678	10.13	20231024	2995	-38.30	20230215	1678	10.13	20231024	5.29	N	289080	500	266 억	54403	N	N	0	N	N
81	20231117	091055	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1848	-33	5	-1.75	94796789	51136	16.96	1879	1879	1839	2445	1317	1881	1853.82	0.10	-25823	1904	1892	1869	1857	1834	1898	1863	266	564	500	1350	1	1	53234000	984	28.43	1.40	03	0.10	65.00	1322.00	2995	20230215	-38.30	1678	20231024	10.13	2995	-38.30	20230215	1678	10.13	20231024	2995	-38.30	20230215	1678	10.13	20231024	5.29	N	289080	500	266 억	54403	N	N	0	N	N
82	20231116	161051	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1870	0	3	0.00	530509499	284851	29.16	1876	1877	1846	2430	1309	1870	1862.41	0.00	54635	1919	1894	1865	1840	1811	1907	1853	266	560	500	1340	1	1	53234000	995	28.77	1.41	03	0.54	65.00	1322.00	2995	20230215	-37.56	1678	20231024	11.44	2995	-37.56	20230215	1678	11.44	20231024	2995	-37.56	20230215	1678	11.44	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
83	20231116	151045	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1865	-5	5	-0.27	437842085	235302	24.08	1876	1877	1846	2430	1309	1870	1860.76	0.00	52626	1919	1894	1865	1840	1811	1907	1853	266	560	500	1340	1	1	53234000	993	28.69	1.41	03	0.44	65.00	1322.00	2995	20230215	-37.73	1678	20231024	11.14	2995	-37.73	20230215	1678	11.14	20231024	2995	-37.73	20230215	1678	11.14	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
84	20231116	141022	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1867	-3	5	-0.16	365115345	196335	20.10	1876	1877	1846	2430	1309	1870	1859.65	0.00	44555	1919	1894	1865	1840	1811	1907	1853	266	560	500	1340	1	1	53234000	994	28.72	1.41	03	0.37	65.00	1322.00	2995	20230215	-37.66	1678	20231024	11.26	2995	-37.66	20230215	1678	11.26	20231024	2995	-37.66	20230215	1678	11.26	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
85	20231116	131045	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1868	-2	5	-0.11	299713347	161170	16.50	1876	1877	1846	2430	1309	1870	1859.60	0.00	34619	1919	1894	1865	1840	1811	1907	1853	266	560	500	1340	1	1	53234000	994	28.74	1.41	03	0.30	65.00	1322.00	2995	20230215	-37.63	1678	20231024	11.32	2995	-37.63	20230215	1678	11.32	20231024	2995	-37.63	20230215	1678	11.32	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
86	20231116	121046	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1869	-1	5	-0.05	235139341	126517	12.95	1876	1877	1846	2430	1309	1870	1858.55	0.00	24619	1919	1894	1865	1840	1811	1907	1853	266	560	500	1340	1	1	53234000	995	28.75	1.41	03	0.24	65.00	1322.00	2995	20230215	-37.60	1678	20231024	11.38	2995	-37.60	20230215	1678	11.38	20231024	2995	-37.60	20230215	1678	11.38	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
87	20231116	111045	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1861	-9	5	-0.48	193858987	104367	10.68	1876	1877	1846	2430	1309	1870	1857.46	0.00	12242	1919	1894	1865	1840	1811	1907	1853	266	560	500	1340	1	1	53234000	991	28.63	1.41	03	0.20	65.00	1322.00	2995	20230215	-37.86	1678	20231024	10.91	2995	-37.86	20230215	1678	10.91	20231024	2995	-37.86	20230215	1678	10.91	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
88	20231116	101045	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1867	-3	5	-0.16	53419550	28669	2.93	1876	1877	1853	2430	1309	1870	1863.30	0.00	1191	1919	1894	1865	1840	1811	1907	1853	266	560	500	1340	1	1	53234000	994	28.72	1.41	03	0.05	65.00	1322.00	2995	20230215	-37.66	1678	20231024	11.26	2995	-37.66	20230215	1678	11.26	20231024	2995	-37.66	20230215	1678	11.26	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
89	20231116	091051	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1870	0	3	0.00	0	0	0.00	0	0	0	2430	1309	1870	0.00	0.00	0	1919	1894	1865	1840	1811	1907	1853	266	560	500	1340	1	1	53234000	995	28.77	1.41	03	0.00	65.00	1322.00	2995	20230215	-37.56	1678	20231024	11.44	2995	-37.56	20230215	1678	11.44	20231024	2995	-37.56	20230215	1678	11.44	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
90	20231115	160932	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1870	24	2	1.30	1789556583	959434	104.35	1850	1890	1836	2395	1293	1846	1865.22	0.00	140245	1886	1866	1838	1818	1790	1876	1828	266	549	500	1320	1	1	53234000	995	28.77	1.41	03	1.80	65.00	1322.00	2995	20230215	-37.56	1678	20231024	11.44	2995	-37.56	20230215	1678	11.44	20231024	2995	-37.56	20230215	1678	11.44	20231024	5.20	N	289080	500	266 억	0	N	N	0	N	N
91	20231115	151105	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1872	26	2	1.41	1747410448	936915	101.90	1850	1890	1836	2395	1293	1846	1865.07	0.00	134548	1886	1866	1838	1818	1790	1876	1828	266	549	500	1320	1	1	53234000	997	28.80	1.42	03	1.76	65.00	1322.00	2995	20230215	-37.50	1678	20231024	11.56	2995	-37.50	20230215	1678	11.56	20231024	2995	-37.50	20230215	1678	11.56	20231024	5.20	N	289080	500	266 억	0	N	N	0	N	N
92	20231115	141101	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1871	25	2	1.35	1592375742	854205	92.90	1850	1890	1836	2395	1293	1846	1864.16	0.00	124940	1886	1866	1838	1818	1790	1876	1828	266	549	500	1320	1	1	53234000	996	28.78	1.42	03	1.60	65.00	1322.00	2995	20230215	-37.53	1678	20231024	11.50	2995	-37.53	20230215	1678	11.50	20231024	2995	-37.53	20230215	1678	11.50	20231024	5.20	N	289080	500	266 억	0	N	N	0	N	N
93	20231115	131102	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1871	25	2	1.35	1499854779	804797	87.53	1850	1890	1836	2395	1293	1846	1863.64	0.00	121402	1886	1866	1838	1818	1790	1876	1828	266	549	500	1320	1	1	53234000	996	28.78	1.42	03	1.51	65.00	1322.00	2995	20230215	-37.53	1678	20231024	11.50	2995	-37.53	20230215	1678	11.50	20231024	2995	-37.53	20230215	1678	11.50	20231024	5.20	N	289080	500	266 억	0	N	N	0	N	N
94	20231115	121104	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1854	8	2	0.43	687588940	371041	40.35	1850	1870	1836	2395	1293	1846	1853.13	0.00	77450	1886	1866	1838	1818	1790	1876	1828	266	549	500	1320	1	1	53234000	987	28.52	1.40	03	0.70	65.00	1322.00	2995	20230215	-38.10	1678	20231024	10.49	2995	-38.10	20230215	1678	10.49	20231024	2995	-38.10	20230215	1678	10.49	20231024	5.20	N	289080	500	266 억	0	N	N	0	N	N
95	20231115	111116	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1862	16	2	0.87	548238186	295793	32.17	1850	1870	1836	2395	1293	1846	1853.45	0.00	51516	1886	1866	1838	1818	1790	1876	1828	266	549	500	1320	1	1	53234000	991	28.65	1.41	03	0.56	65.00	1322.00	2995	20230215	-37.83	1678	20231024	10.97	2995	-37.83	20230215	1678	10.97	20231024	2995	-37.83	20230215	1678	10.97	20231024	5.20	N	289080	500	266 억	0	N	N	0	N	N
96	20231115	101106	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1857	11	2	0.60	433638075	233896	25.44	1850	1870	1836	2395	1293	1846	1853.98	0.00	38564	1886	1866	1838	1818	1790	1876	1828	266	549	500	1320	1	1	53234000	989	28.57	1.40	03	0.44	65.00	1322.00	2995	20230215	-38.00	1678	20231024	10.67	2995	-38.00	20230215	1678	10.67	20231024	2995	-38.00	20230215	1678	10.67	20231024	5.20	N	289080	500	266 억	0	N	N	0	N	N
97	20231115	091056	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1851	5	2	0.27	113634205	61314	6.67	1850	1870	1843	2395	1293	1846	1853.32	0.00	12936	1886	1866	1838	1818	1790	1876	1828	266	549	500	1320	1	1	53234000	985	28.48	1.40	03	0.12	65.00	1322.00	2995	20230215	-38.20	1678	20231024	10.31	2995	-38.20	20230215	1678	10.31	20231024	2995	-38.20	20230215	1678	10.31	20231024	5.20	N	289080	500	266 억	0	N	N	0	N	N
98	20231114	161040	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1846	37	2	2.05	1667166399	911661	8.18	1815	1858	1810	2350	1267	1809	1828.69	0.00	138501	2101	1954	1852	1705	1603	2028	1779	266	541	500	1300	1	1	53234000	983	28.40	1.40	03	1.71	65.00	1322.00	2995	20230215	-38.36	1678	20231024	10.01	2995	-38.36	20230215	1678	10.01	20231024	2995	-38.36	20230215	1678	10.01	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
99	20231114	151047	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1843	34	2	1.88	1583517538	866289	7.77	1815	1858	1810	2350	1267	1809	1827.93	0.00	132201	2101	1954	1852	1705	1603	2028	1779	266	541	500	1300	1	1	53234000	981	28.35	1.39	03	1.63	65.00	1322.00	2995	20230215	-38.46	1678	20231024	9.83	2995	-38.46	20230215	1678	9.83	20231024	2995	-38.46	20230215	1678	9.83	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
100	20231114	141044	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1843	34	2	1.88	1441944809	789321	7.08	1815	1858	1810	2350	1267	1809	1826.82	0.00	115543	2101	1954	1852	1705	1603	2028	1779	266	541	500	1300	1	1	53234000	981	28.35	1.39	03	1.48	65.00	1322.00	2995	20230215	-38.46	1678	20231024	9.83	2995	-38.46	20230215	1678	9.83	20231024	2995	-38.46	20230215	1678	9.83	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
101	20231114	131044	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1839	30	2	1.66	1280737066	701774	6.29	1815	1858	1810	2350	1267	1809	1825.00	0.00	87165	2101	1954	1852	1705	1603	2028	1779	266	541	500	1300	1	1	53234000	979	28.29	1.39	03	1.32	65.00	1322.00	2995	20230215	-38.60	1678	20231024	9.59	2995	-38.60	20230215	1678	9.59	20231024	2995	-38.60	20230215	1678	9.59	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
102	20231114	121048	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1830	21	2	1.16	1074832552	589685	5.29	1815	1848	1810	2350	1267	1809	1822.72	0.00	39295	2101	1954	1852	1705	1603	2028	1779	266	541	500	1300	1	1	53234000	974	28.15	1.38	03	1.11	65.00	1322.00	2995	20230215	-38.90	1678	20231024	9.06	2995	-38.90	20230215	1678	9.06	20231024	2995	-38.90	20230215	1678	9.06	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
103	20231114	111059	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1822	13	2	0.72	917750435	503496	4.52	1815	1848	1810	2350	1267	1809	1822.76	0.00	6205	2101	1954	1852	1705	1603	2028	1779	266	541	500	1300	1	1	53234000	970	28.03	1.38	03	0.95	65.00	1322.00	2995	20230215	-39.17	1678	20231024	8.58	2995	-39.17	20230215	1678	8.58	20231024	2995	-39.17	20230215	1678	8.58	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
104	20231114	101046	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1824	15	2	0.83	740524088	406249	3.64	1815	1848	1810	2350	1267	1809	1822.83	0.00	-16206	2101	1954	1852	1705	1603	2028	1779	266	541	500	1300	1	1	53234000	971	28.06	1.38	03	0.76	65.00	1322.00	2995	20230215	-39.10	1678	20231024	8.70	2995	-39.10	20230215	1678	8.70	20231024	2995	-39.10	20230215	1678	8.70	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
105	20231114	091035	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1824	15	2	0.83	439841198	241013	2.16	1815	1848	1810	2350	1267	1809	1824.97	0.00	-43880	2101	1954	1852	1705	1603	2028	1779	266	541	500	1300	1	1	53234000	971	28.06	1.38	03	0.45	65.00	1322.00	2995	20230215	-39.10	1678	20231024	8.70	2995	-39.10	20230215	1678	8.70	20231024	2995	-39.10	20230215	1678	8.70	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
106	20231113	161027	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1809	49	2	2.78	21249092183	11120469	5068.33	1750	1999	1750	2285	1232	1760	1911.02	0.00	-224822	1831	1795	1770	1734	1709	1783	1722	266	525	500	1260	1	1	53234000	963	27.83	1.37	03	20.89	65.00	1322.00	2995	20230215	-39.60	1678	20231024	7.81	2995	-39.60	20230215	1678	7.81	20231024	2995	-39.60	20230215	1678	7.81	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
107	20231113	151022	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1802	42	2	2.39	20965364695	10963189	4996.65	1750	1999	1750	2285	1232	1760	1912.34	0.00	-272583	1831	1795	1770	1734	1709	1783	1722	266	525	500	1260	1	1	53234000	959	27.72	1.36	03	20.59	65.00	1322.00	2995	20230215	-39.83	1678	20231024	7.39	2995	-39.83	20230215	1678	7.39	20231024	2995	-39.83	20230215	1678	7.39	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
108	20231113	141023	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1859	99	2	5.62	19541144274	10182155	4640.68	1750	1999	1750	2285	1232	1760	1919.16	0.00	-285294	1831	1795	1770	1734	1709	1783	1722	266	525	500	1260	1	1	53234000	990	28.60	1.41	03	19.13	65.00	1322.00	2995	20230215	-37.93	1678	20231024	10.79	2995	-37.93	20230215	1678	10.79	20231024	2995	-37.93	20230215	1678	10.79	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
109	20231113	131020	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1907	147	2	8.35	12859410371	6697824	3052.64	1750	1993	1750	2285	1232	1760	1919.94	0.00	-314481	1831	1795	1770	1734	1709	1783	1722	266	525	500	1260	1	1	53234000	1015	29.34	1.44	03	12.58	65.00	1322.00	2995	20230215	-36.33	1678	20231024	13.65	2995	-36.33	20230215	1678	13.65	20231024	2995	-36.33	20230215	1678	13.65	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
110	20231113	121024	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1884	124	2	7.05	9648723046	5013014	2284.76	1750	1993	1750	2285	1232	1760	1924.73	0.00	-295771	1831	1795	1770	1734	1709	1783	1722	266	525	500	1260	1	1	53234000	1003	28.98	1.43	03	9.42	65.00	1322.00	2995	20230215	-37.10	1678	20231024	12.28	2995	-37.10	20230215	1678	12.28	20231024	2995	-37.10	20230215	1678	12.28	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
111	20231113	111020	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1932	172	2	9.77	7114695119	3684567	1679.30	1750	1993	1750	2285	1232	1760	1930.94	0.00	-280993	1831	1795	1770	1734	1709	1783	1722	266	525	500	1260	1	1	53234000	1028	29.72	1.46	03	6.92	65.00	1322.00	2995	20230215	-35.49	1678	20231024	15.14	2995	-35.49	20230215	1678	15.14	20231024	2995	-35.49	20230215	1678	15.14	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
112	20231113	101017	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1767	7	2	0.40	131678778	74308	33.87	1750	1788	1750	2285	1232	1760	1772.07	0.00	19833	1831	1795	1770	1734	1709	1783	1722	266	525	500	1260	1	1	53234000	941	27.18	1.34	03	0.14	65.00	1322.00	2995	20230215	-41.00	1678	20231024	5.30	2995	-41.00	20230215	1678	5.30	20231024	2995	-41.00	20230215	1678	5.30	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
113	20231113	091025	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1771	11	2	0.62	45701817	25880	11.80	1750	1785	1750	2285	1232	1760	1765.91	0.00	6783	1831	1795	1770	1734	1709	1783	1722	266	525	500	1260	1	1	53234000	943	27.25	1.34	03	0.05	65.00	1322.00	2995	20230215	-40.87	1678	20231024	5.54	2995	-40.87	20230215	1678	5.54	20231024	2995	-40.87	20230215	1678	5.54	20231024	5.16	N	289080	500	266 억	0	N	N	0	N	N
114	20231110	161038	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1760	-35	5	-1.95	378776053	215032	175.39	1795	1806	1745	2330	1257	1795	1761.49	0.00	-9573	1839	1817	1803	1781	1767	1810	1774	266	535	500	1290	1	1	53234000	937	27.08	1.33	03	0.40	65.00	1322.00	2995	20230215	-41.24	1678	20231024	4.89	2995	-41.24	20230215	1678	4.89	20231024	2995	-41.24	20230215	1678	4.89	20231024	5.23	N	289080	500	266 억	0	N	N	0	N	N
115	20231110	151042	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1775	-20	5	-1.11	356369815	202320	165.03	1795	1806	1745	2330	1257	1795	1761.42	0.00	-9768	1839	1817	1803	1781	1767	1810	1774	266	535	500	1290	1	1	53234000	945	27.31	1.34	03	0.38	65.00	1322.00	2995	20230215	-40.73	1678	20231024	5.78	2995	-40.73	20230215	1678	5.78	20231024	2995	-40.73	20230215	1678	5.78	20231024	5.23	N	289080	500	266 억	0	N	N	0	N	N
116	20231110	141028	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1776	-19	5	-1.06	307747574	174740	142.53	1795	1806	1745	2330	1257	1795	1761.17	0.00	-7718	1839	1817	1803	1781	1767	1810	1774	266	535	500	1290	1	1	53234000	945	27.32	1.34	03	0.33	65.00	1322.00	2995	20230215	-40.70	1678	20231024	5.84	2995	-40.70	20230215	1678	5.84	20231024	2995	-40.70	20230215	1678	5.84	20231024	5.23	N	289080	500	266 억	0	N	N	0	N	N
117	20231110	131029	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1768	-27	5	-1.50	285475842	162128	132.24	1795	1806	1745	2330	1257	1795	1760.81	0.00	-8879	1839	1817	1803	1781	1767	1810	1774	266	535	500	1290	1	1	53234000	941	27.20	1.34	03	0.30	65.00	1322.00	2995	20230215	-40.97	1678	20231024	5.36	2995	-40.97	20230215	1678	5.36	20231024	2995	-40.97	20230215	1678	5.36	20231024	5.23	N	289080	500	266 억	0	N	N	0	N	N
118	20231110	121037	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1776	-19	5	-1.06	271876094	154443	125.97	1795	1806	1745	2330	1257	1795	1760.37	0.00	-9158	1839	1817	1803	1781	1767	1810	1774	266	535	500	1290	1	1	53234000	945	27.32	1.34	03	0.29	65.00	1322.00	2995	20230215	-40.70	1678	20231024	5.84	2995	-40.70	20230215	1678	5.84	20231024	2995	-40.70	20230215	1678	5.84	20231024	5.23	N	289080	500	266 억	0	N	N	0	N	N
119	20231110	111018	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1770	-25	5	-1.39	244394501	138916	113.31	1795	1806	1745	2330	1257	1795	1759.30	0.00	-10058	1839	1817	1803	1781	1767	1810	1774	266	535	500	1290	1	1	53234000	942	27.23	1.34	03	0.26	65.00	1322.00	2995	20230215	-40.90	1678	20231024	5.48	2995	-40.90	20230215	1678	5.48	20231024	2995	-40.90	20230215	1678	5.48	20231024	5.23	N	289080	500	266 억	0	N	N	0	N	N
120	20231110	101029	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1756	-39	5	-2.17	206987961	117628	95.95	1795	1806	1747	2330	1257	1795	1759.68	0.00	-10739	1839	1817	1803	1781	1767	1810	1774	266	535	500	1290	1	1	53234000	935	27.02	1.33	03	0.22	65.00	1322.00	2995	20230215	-41.37	1678	20231024	4.65	2995	-41.37	20230215	1678	4.65	20231024	2995	-41.37	20230215	1678	4.65	20231024	5.23	N	289080	500	266 억	0	N	N	0	N	N
121	20231110	091011	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1785	-10	5	-0.56	17637134	9882	8.06	1795	1799	1779	2330	1257	1795	1784.77	0.00	-1330	1839	1817	1803	1781	1767	1810	1774	266	535	500	1290	1	1	53234000	950	27.46	1.35	03	0.02	65.00	1322.00	2995	20230215	-40.40	1678	20231024	6.38	2995	-40.40	20230215	1678	6.38	20231024	2995	-40.40	20230215	1678	6.38	20231024	5.23	N	289080	500	266 억	0	N	N	0	N	N
122	20231109	161005	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1795	-18	5	-0.99	218306860	121262	60.46	1812	1825	1789	2355	1270	1813	1800.29	0.00	-3314	1885	1849	1827	1791	1769	1838	1780	266	542	500	1300	1	1	53234000	956	27.62	1.36	03	0.23	65.00	1322.00	2995	20230215	-40.07	1678	20231024	6.97	2995	-40.07	20230215	1678	6.97	20231024	2995	-40.07	20230215	1678	6.97	20231024	5.26	N	289080	500	266 억	0	N	N	0	N	N
123	20231109	151005	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1801	-12	5	-0.66	209706111	116469	58.07	1812	1825	1789	2355	1270	1813	1800.53	0.00	-2518	1885	1849	1827	1791	1769	1838	1780	266	542	500	1300	1	1	53234000	959	27.71	1.36	03	0.22	65.00	1322.00	2995	20230215	-39.87	1678	20231024	7.33	2995	-39.87	20230215	1678	7.33	20231024	2995	-39.87	20230215	1678	7.33	20231024	5.26	N	289080	500	266 억	0	N	N	0	N	N
124	20231109	141001	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1805	-8	5	-0.44	186102075	103344	51.53	1812	1825	1789	2355	1270	1813	1800.80	0.00	-5840	1885	1849	1827	1791	1769	1838	1780	266	542	500	1300	1	1	53234000	961	27.77	1.37	03	0.19	65.00	1322.00	2995	20230215	-39.73	1678	20231024	7.57	2995	-39.73	20230215	1678	7.57	20231024	2995	-39.73	20230215	1678	7.57	20231024	5.26	N	289080	500	266 억	0	N	N	0	N	N
125	20231109	131003	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1807	-6	5	-0.33	142629297	79141	39.46	1812	1825	1790	2355	1270	1813	1802.22	0.00	-12191	1885	1849	1827	1791	1769	1838	1780	266	542	500	1300	1	1	53234000	962	27.80	1.37	03	0.15	65.00	1322.00	2995	20230215	-39.67	1678	20231024	7.69	2995	-39.67	20230215	1678	7.69	20231024	2995	-39.67	20230215	1678	7.69	20231024	5.26	N	289080	500	266 억	0	N	N	0	N	N
126	20231109	121008	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1808	-5	5	-0.28	116502646	64665	32.24	1812	1825	1790	2355	1270	1813	1801.63	0.00	-11483	1885	1849	1827	1791	1769	1838	1780	266	542	500	1300	1	1	53234000	962	27.82	1.37	03	0.12	65.00	1322.00	2995	20230215	-39.63	1678	20231024	7.75	2995	-39.63	20230215	1678	7.75	20231024	2995	-39.63	20230215	1678	7.75	20231024	5.26	N	289080	500	266 억	0	N	N	0	N	N
127	20231109	111004	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1809	-4	5	-0.22	107711842	59801	29.82	1812	1825	1790	2355	1270	1813	1801.17	0.00	-11453	1885	1849	1827	1791	1769	1838	1780	266	542	500	1300	1	1	53234000	963	27.83	1.37	03	0.11	65.00	1322.00	2995	20230215	-39.60	1678	20231024	7.81	2995	-39.60	20230215	1678	7.81	20231024	2995	-39.60	20230215	1678	7.81	20231024	5.26	N	289080	500	266 억	0	N	N	0	N	N
128	20231109	100958	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1802	-11	5	-0.61	88742514	49298	24.58	1812	1825	1790	2355	1270	1813	1800.12	0.00	-10267	1885	1849	1827	1791	1769	1838	1780	266	542	500	1300	1	1	53234000	959	27.72	1.36	03	0.09	65.00	1322.00	2995	20230215	-39.83	1678	20231024	7.39	2995	-39.83	20230215	1678	7.39	20231024	2995	-39.83	20230215	1678	7.39	20231024	5.26	N	289080	500	266 억	0	N	N	0	N	N
129	20231109	091006	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1806	-7	5	-0.39	18465199	10208	5.09	1812	1825	1804	2355	1270	1813	1808.89	0.00	-5258	1885	1849	1827	1791	1769	1838	1780	266	542	500	1300	1	1	53234000	961	27.78	1.37	03	0.02	65.00	1322.00	2995	20230215	-39.70	1678	20231024	7.63	2995	-39.70	20230215	1678	7.63	20231024	2995	-39.70	20230215	1678	7.63	20231024	5.26	N	289080	500	266 억	0	N	N	0	N	N
130	20231108	160957	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1813	-24	5	-1.31	344344014	188092	61.57	1832	1863	1805	2385	1286	1837	1830.73	0.00	-15835	1892	1864	1838	1810	1784	1851	1797	266	548	500	1320	1	1	53234000	965	27.89	1.37	03	0.35	65.00	1322.00	2995	20230215	-39.47	1678	20231024	8.05	2995	-39.47	20230215	1678	8.05	20231024	2995	-39.47	20230215	1678	8.05	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
131	20231108	151002	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1814	-23	5	-1.25	331255796	180871	59.21	1832	1863	1805	2385	1286	1837	1831.45	0.00	-15028	1892	1864	1838	1810	1784	1851	1797	266	548	500	1320	1	1	53234000	966	27.91	1.37	03	0.34	65.00	1322.00	2995	20230215	-39.43	1678	20231024	8.10	2995	-39.43	20230215	1678	8.10	20231024	2995	-39.43	20230215	1678	8.10	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
132	20231108	140956	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1829	-8	5	-0.44	244984294	133335	43.65	1832	1863	1820	2385	1286	1837	1837.36	0.00	5007	1892	1864	1838	1810	1784	1851	1797	266	548	500	1320	1	1	53234000	974	28.14	1.38	03	0.25	65.00	1322.00	2995	20230215	-38.93	1678	20231024	9.00	2995	-38.93	20230215	1678	9.00	20231024	2995	-38.93	20230215	1678	9.00	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
133	20231108	130953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1831	-6	5	-0.33	222117674	120792	39.54	1832	1863	1822	2385	1286	1837	1838.84	0.00	5870	1892	1864	1838	1810	1784	1851	1797	266	548	500	1320	1	1	53234000	975	28.17	1.39	03	0.23	65.00	1322.00	2995	20230215	-38.86	1678	20231024	9.12	2995	-38.86	20230215	1678	9.12	20231024	2995	-38.86	20230215	1678	9.12	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
134	20231108	120950	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1833	-4	5	-0.22	196672947	106852	34.98	1832	1863	1824	2385	1286	1837	1840.61	0.00	18456	1892	1864	1838	1810	1784	1851	1797	266	548	500	1320	1	1	53234000	976	28.20	1.39	03	0.20	65.00	1322.00	2995	20230215	-38.80	1678	20231024	9.24	2995	-38.80	20230215	1678	9.24	20231024	2995	-38.80	20230215	1678	9.24	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
135	20231108	110958	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1832	-5	5	-0.27	183454315	99626	32.61	1832	1863	1824	2385	1286	1837	1841.43	0.00	18480	1892	1864	1838	1810	1784	1851	1797	266	548	500	1320	1	1	53234000	975	28.18	1.39	03	0.19	65.00	1322.00	2995	20230215	-38.83	1678	20231024	9.18	2995	-38.83	20230215	1678	9.18	20231024	2995	-38.83	20230215	1678	9.18	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
136	20231108	100956	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1840	3	2	0.16	125857730	68144	22.31	1832	1863	1824	2385	1286	1837	1846.94	0.00	16321	1892	1864	1838	1810	1784	1851	1797	266	548	500	1320	1	1	53234000	980	28.31	1.39	03	0.13	65.00	1322.00	2995	20230215	-38.56	1678	20231024	9.65	2995	-38.56	20230215	1678	9.65	20231024	2995	-38.56	20230215	1678	9.65	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
137	20231108	090953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1853	16	2	0.87	30531887	16499	5.40	1832	1860	1832	2385	1286	1837	1850.53	0.00	7047	1892	1864	1838	1810	1784	1851	1797	266	548	500	1320	1	1	53234000	986	28.51	1.40	03	0.03	65.00	1322.00	2995	20230215	-38.13	1678	20231024	10.43	2995	-38.13	20230215	1678	10.43	20231024	2995	-38.13	20230215	1678	10.43	20231024	5.33	N	289080	500	266 억	0	N	N	0	N	N
138	20231107	160955	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1837	-29	5	-1.55	545672071	297221	73.77	1866	1866	1812	2425	1307	1866	1835.89	0.06	-55987	1902	1883	1853	1834	1804	1893	1844	266	559	500	1340	1	1	53234000	978	28.26	1.39	03	0.56	65.00	1322.00	2995	20230215	-38.66	1678	20231024	9.48	2995	-38.66	20230215	1678	9.48	20231024	2995	-38.66	20230215	1678	9.48	20231024	5.31	N	289080	500	266 억	31700	N	N	0	N	N
139	20231107	150958	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1835	-31	5	-1.66	525090138	286015	70.99	1866	1866	1812	2425	1307	1866	1835.86	0.06	-51608	1902	1883	1853	1834	1804	1893	1844	266	559	500	1340	1	1	53234000	977	28.23	1.39	03	0.54	65.00	1322.00	2995	20230215	-38.73	1678	20231024	9.36	2995	-38.73	20230215	1678	9.36	20231024	2995	-38.73	20230215	1678	9.36	20231024	5.31	N	289080	500	266 억	31700	N	N	0	N	N
140	20231107	140958	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1840	-26	5	-1.39	484364913	263809	65.48	1866	1866	1812	2425	1307	1866	1836.02	0.06	-52137	1902	1883	1853	1834	1804	1893	1844	266	559	500	1340	1	1	53234000	980	28.31	1.39	03	0.50	65.00	1322.00	2995	20230215	-38.56	1678	20231024	9.65	2995	-38.56	20230215	1678	9.65	20231024	2995	-38.56	20230215	1678	9.65	20231024	5.31	N	289080	500	266 억	31700	N	N	0	N	N
141	20231107	131000	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1826	-40	5	-2.14	450020528	245050	60.82	1866	1866	1812	2425	1307	1866	1836.42	0.06	-57454	1902	1883	1853	1834	1804	1893	1844	266	559	500	1340	1	1	53234000	972	28.09	1.38	03	0.46	65.00	1322.00	2995	20230215	-39.03	1678	20231024	8.82	2995	-39.03	20230215	1678	8.82	20231024	2995	-39.03	20230215	1678	8.82	20231024	5.31	N	289080	500	266 억	31700	N	N	0	N	N
142	20231107	120953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1825	-41	5	-2.20	393999783	214315	53.19	1866	1866	1818	2425	1307	1866	1838.39	0.06	-39369	1902	1883	1853	1834	1804	1893	1844	266	559	500	1340	1	1	53234000	972	28.08	1.38	03	0.40	65.00	1322.00	2995	20230215	-39.07	1678	20231024	8.76	2995	-39.07	20230215	1678	8.76	20231024	2995	-39.07	20230215	1678	8.76	20231024	5.31	N	289080	500	266 억	31700	N	N	0	N	N
143	20231107	110953	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1842	-24	5	-1.29	208750580	113081	28.07	1866	1866	1832	2425	1307	1866	1845.99	0.06	-4445	1902	1883	1853	1834	1804	1893	1844	266	559	500	1340	1	1	53234000	981	28.34	1.39	03	0.21	65.00	1322.00	2995	20230215	-38.50	1678	20231024	9.77	2995	-38.50	20230215	1678	9.77	20231024	2995	-38.50	20230215	1678	9.77	20231024	5.31	N	289080	500	266 억	31700	N	N	0	N	N
144	20231107	101006	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1844	-22	5	-1.18	170258539	92177	22.88	1866	1866	1832	2425	1307	1866	1847.04	0.06	-7723	1902	1883	1853	1834	1804	1893	1844	266	559	500	1340	1	1	53234000	982	28.37	1.39	03	0.17	65.00	1322.00	2995	20230215	-38.43	1678	20231024	9.89	2995	-38.43	20230215	1678	9.89	20231024	2995	-38.43	20230215	1678	9.89	20231024	5.31	N	289080	500	266 억	31700	N	N	0	N	N
145	20231107	090942	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1860	-6	5	-0.32	73192818	39623	9.83	1866	1866	1832	2425	1307	1866	1847.14	0.06	-6029	1902	1883	1853	1834	1804	1893	1844	266	559	500	1340	1	1	53234000	990	28.62	1.41	03	0.07	65.00	1322.00	2995	20230215	-37.90	1678	20231024	10.85	2995	-37.90	20230215	1678	10.85	20231024	2995	-37.90	20230215	1678	10.85	20231024	5.31	N	289080	500	266 억	31700	N	N	0	N	N
146	20231106	160931	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1866	37	2	2.02	735029907	396955	148.84	1839	1872	1823	2375	1281	1829	1851.66	0.00	103508	1866	1847	1816	1797	1766	1857	1807	266	546	500	1310	1	1	53234000	993	28.71	1.41	03	0.75	65.00	1322.00	2995	20230215	-37.70	1678	20231024	11.20	2995	-37.70	20230215	1678	11.20	20231024	2995	-37.70	20230215	1678	11.20	20231024	5.32	N	289080	500	266 억	0	N	N	0	N	N
147	20231106	150938	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1867	38	2	2.08	698902228	377592	141.58	1839	1872	1823	2375	1281	1829	1850.95	0.00	94917	1866	1847	1816	1797	1766	1857	1807	266	546	500	1310	1	1	53234000	994	28.72	1.41	03	0.71	65.00	1322.00	2995	20230215	-37.66	1678	20231024	11.26	2995	-37.66	20230215	1678	11.26	20231024	2995	-37.66	20230215	1678	11.26	20231024	5.32	N	289080	500	266 억	0	N	N	0	N	N
148	20231106	140934	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1865	36	2	1.97	589641514	319041	119.63	1839	1868	1823	2375	1281	1829	1848.17	0.00	75379	1866	1847	1816	1797	1766	1857	1807	266	546	500	1310	1	1	53234000	993	28.69	1.41	03	0.60	65.00	1322.00	2995	20230215	-37.73	1678	20231024	11.14	2995	-37.73	20230215	1678	11.14	20231024	2995	-37.73	20230215	1678	11.14	20231024	5.32	N	289080	500	266 억	0	N	N	0	N	N
149	20231106	130942	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1860	31	2	1.69	521674837	282497	105.92	1839	1868	1823	2375	1281	1829	1846.66	0.00	58865	1866	1847	1816	1797	1766	1857	1807	266	546	500	1310	1	1	53234000	990	28.62	1.41	03	0.53	65.00	1322.00	2995	20230215	-37.90	1678	20231024	10.85	2995	-37.90	20230215	1678	10.85	20231024	2995	-37.90	20230215	1678	10.85	20231024	5.32	N	289080	500	266 억	0	N	N	0	N	N
150	20231106	120940	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1863	34	2	1.86	471094273	255275	95.72	1839	1868	1823	2375	1281	1829	1845.44	0.00	52799	1866	1847	1816	1797	1766	1857	1807	266	546	500	1310	1	1	53234000	992	28.66	1.41	03	0.48	65.00	1322.00	2995	20230215	-37.80	1678	20231024	11.03	2995	-37.80	20230215	1678	11.03	20231024	2995	-37.80	20230215	1678	11.03	20231024	5.32	N	289080	500	266 억	0	N	N	0	N	N
151	20231106	110936	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1864	35	2	1.91	401508706	217903	81.70	1839	1865	1823	2375	1281	1829	1842.60	0.00	32196	1866	1847	1816	1797	1766	1857	1807	266	546	500	1310	1	1	53234000	992	28.68	1.41	03	0.41	65.00	1322.00	2995	20230215	-37.76	1678	20231024	11.08	2995	-37.76	20230215	1678	11.08	20231024	2995	-37.76	20230215	1678	11.08	20231024	5.32	N	289080	500	266 억	0	N	N	0	N	N
152	20231106	100912	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1852	23	2	1.26	297553005	161991	60.74	1839	1859	1823	2375	1281	1829	1836.85	0.00	11156	1866	1847	1816	1797	1766	1857	1807	266	546	500	1310	1	1	53234000	986	28.49	1.40	03	0.30	65.00	1322.00	2995	20230215	-38.16	1678	20231024	10.37	2995	-38.16	20230215	1678	10.37	20231024	2995	-38.16	20230215	1678	10.37	20231024	5.32	N	289080	500	266 억	0	N	N	0	N	N
153	20231106	090937	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1835	6	2	0.33	84181292	45979	17.24	1839	1843	1827	2375	1281	1829	1830.86	0.00	-12331	1866	1847	1816	1797	1766	1857	1807	266	546	500	1310	1	1	53234000	977	28.23	1.39	03	0.09	65.00	1322.00	2995	20230215	-38.73	1678	20231024	9.36	2995	-38.73	20230215	1678	9.36	20231024	2995	-38.73	20230215	1678	9.36	20231024	5.32	N	289080	500	266 억	0	N	N	0	N	N
154	20231103	160926	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1829	33	2	1.84	481765618	265534	120.01	1800	1835	1785	2330	1258	1796	1814.27	0.00	73096	1827	1811	1783	1767	1739	1819	1775	266	534	500	1290	1	1	53234000	974	28.14	1.38	03	0.50	65.00	1322.00	2995	20230215	-38.93	1678	20231024	9.00	2995	-38.93	20230215	1678	9.00	20231024	2995	-38.93	20230215	1678	9.00	20231024	5.34	N	289080	500	266 억	0	N	N	0	N	N
155	20231103	150920	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1825	29	2	1.61	469956365	259072	117.09	1800	1835	1785	2330	1258	1796	1814.00	0.00	73179	1827	1811	1783	1767	1739	1819	1775	266	534	500	1290	1	1	53234000	972	28.08	1.38	03	0.49	65.00	1322.00	2995	20230215	-39.07	1678	20231024	8.76	2995	-39.07	20230215	1678	8.76	20231024	2995	-39.07	20230215	1678	8.76	20231024	5.34	N	289080	500	266 억	0	N	N	0	N	N
156	20231103	140921	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1833	37	2	2.06	427611257	235841	106.59	1800	1833	1785	2330	1258	1796	1813.13	0.00	70266	1827	1811	1783	1767	1739	1819	1775	266	534	500	1290	1	1	53234000	976	28.20	1.39	03	0.44	65.00	1322.00	2995	20230215	-38.80	1678	20231024	9.24	2995	-38.80	20230215	1678	9.24	20231024	2995	-38.80	20230215	1678	9.24	20231024	5.34	N	289080	500	266 억	0	N	N	0	N	N
157	20231103	130921	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1825	29	2	1.61	366653660	202445	91.49	1800	1830	1785	2330	1258	1796	1811.13	0.00	65039	1827	1811	1783	1767	1739	1819	1775	266	534	500	1290	1	1	53234000	972	28.08	1.38	03	0.38	65.00	1322.00	2995	20230215	-39.07	1678	20231024	8.76	2995	-39.07	20230215	1678	8.76	20231024	2995	-39.07	20230215	1678	8.76	20231024	5.34	N	289080	500	266 억	0	N	N	0	N	N
158	20231103	120919	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1820	24	2	1.34	322827587	178419	80.64	1800	1830	1785	2330	1258	1796	1809.38	0.00	56694	1827	1811	1783	1767	1739	1819	1775	266	534	500	1290	1	1	53234000	969	28.00	1.38	03	0.34	65.00	1322.00	2995	20230215	-39.23	1678	20231024	8.46	2995	-39.23	20230215	1678	8.46	20231024	2995	-39.23	20230215	1678	8.46	20231024	5.34	N	289080	500	266 억	0	N	N	0	N	N
159	20231103	110928	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1825	29	2	1.61	299774930	165777	74.92	1800	1829	1785	2330	1258	1796	1808.30	0.00	53035	1827	1811	1783	1767	1739	1819	1775	266	534	500	1290	1	1	53234000	972	28.08	1.38	03	0.31	65.00	1322.00	2995	20230215	-39.07	1678	20231024	8.76	2995	-39.07	20230215	1678	8.76	20231024	2995	-39.07	20230215	1678	8.76	20231024	5.34	N	289080	500	266 억	0	N	N	0	N	N
160	20231103	100909	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1820	24	2	1.34	234307708	129852	58.69	1800	1820	1785	2330	1258	1796	1804.42	0.00	49463	1827	1811	1783	1767	1739	1819	1775	266	534	500	1290	1	1	53234000	969	28.00	1.38	03	0.24	65.00	1322.00	2995	20230215	-39.23	1678	20231024	8.46	2995	-39.23	20230215	1678	8.46	20231024	2995	-39.23	20230215	1678	8.46	20231024	5.34	N	289080	500	266 억	0	N	N	0	N	N
161	20231103	090915	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1798	2	2	0.11	55626850	30956	13.99	1800	1804	1785	2330	1258	1796	1796.97	0.00	-1408	1827	1811	1783	1767	1739	1819	1775	266	534	500	1290	1	1	53234000	957	27.66	1.36	03	0.06	65.00	1322.00	2995	20230215	-39.97	1678	20231024	7.15	2995	-39.97	20230215	1678	7.15	20231024	2995	-39.97	20230215	1678	7.15	20231024	5.34	N	289080	500	266 억	0	N	N	0	N	N
162	20231102	160915	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1796	54	2	3.10	390706683	219146	98.45	1755	1799	1755	2260	1220	1742	1782.86	0.00	89547	1781	1761	1749	1729	1717	1771	1739	266	518	500	1250	1	1	53234000	956	27.63	1.36	03	0.41	65.00	1322.00	2995	20230215	-40.03	1678	20231024	7.03	2995	-40.03	20230215	1678	7.03	20231024	2995	-40.03	20230215	1678	7.03	20231024	5.29	N	289080	500	266 억	0	N	N	2	N	N
163	20231102	150925	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1787	45	2	2.58	368658312	206842	92.92	1755	1799	1755	2260	1220	1742	1782.32	0.00	86395	1781	1761	1749	1729	1717	1771	1739	266	518	500	1250	1	1	53234000	951	27.49	1.35	03	0.39	65.00	1322.00	2995	20230215	-40.33	1678	20231024	6.50	2995	-40.33	20230215	1678	6.50	20231024	2995	-40.33	20230215	1678	6.50	20231024	5.29	N	289080	500	266 억	0	N	N	2	N	N
164	20231102	140911	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1787	45	2	2.58	329323280	184793	83.02	1755	1799	1755	2260	1220	1742	1782.12	0.00	71373	1781	1761	1749	1729	1717	1771	1739	266	518	500	1250	1	1	53234000	951	27.49	1.35	03	0.35	65.00	1322.00	2995	20230215	-40.33	1678	20231024	6.50	2995	-40.33	20230215	1678	6.50	20231024	2995	-40.33	20230215	1678	6.50	20231024	5.29	N	289080	500	266 억	0	N	N	2	N	N
165	20231102	130914	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1790	48	2	2.76	318808875	178891	80.37	1755	1799	1755	2260	1220	1742	1782.14	0.00	70864	1781	1761	1749	1729	1717	1771	1739	266	518	500	1250	1	1	53234000	953	27.54	1.35	03	0.34	65.00	1322.00	2995	20230215	-40.23	1678	20231024	6.67	2995	-40.23	20230215	1678	6.67	20231024	2995	-40.23	20230215	1678	6.67	20231024	5.29	N	289080	500	266 억	0	N	N	2	N	N
166	20231102	120912	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1791	49	2	2.81	290261570	162864	73.17	1755	1799	1755	2260	1220	1742	1782.23	0.00	69189	1781	1761	1749	1729	1717	1771	1739	266	518	500	1250	1	1	53234000	953	27.55	1.35	03	0.31	65.00	1322.00	2995	20230215	-40.20	1678	20231024	6.73	2995	-40.20	20230215	1678	6.73	20231024	2995	-40.20	20230215	1678	6.73	20231024	5.29	N	289080	500	266 억	0	N	N	2	N	N
167	20231102	110909	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1790	48	2	2.76	213911788	120281	54.04	1755	1792	1755	2260	1220	1742	1778.43	0.00	53659	1781	1761	1749	1729	1717	1771	1739	266	518	500	1250	1	1	53234000	953	27.54	1.35	03	0.23	65.00	1322.00	2995	20230215	-40.23	1678	20231024	6.67	2995	-40.23	20230215	1678	6.67	20231024	2995	-40.23	20230215	1678	6.67	20231024	5.29	N	289080	500	266 억	0	N	N	2	N	N
168	20231102	100911	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1777	35	2	2.01	143319643	80732	36.27	1755	1788	1755	2260	1220	1742	1775.25	0.00	41062	1781	1761	1749	1729	1717	1771	1739	266	518	500	1250	1	1	53234000	946	27.34	1.34	03	0.15	65.00	1322.00	2995	20230215	-40.67	1678	20231024	5.90	2995	-40.67	20230215	1678	5.90	20231024	2995	-40.67	20230215	1678	5.90	20231024	5.29	N	289080	500	266 억	0	N	N	2	N	N
169	20231102	090918	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1776	34	2	1.95	42023773	23811	10.70	1755	1776	1755	2260	1220	1742	1764.89	0.00	6464	1781	1761	1749	1729	1717	1771	1739	266	518	500	1250	1	1	53234000	945	27.32	1.34	03	0.04	65.00	1322.00	2995	20230215	-40.70	1678	20231024	5.84	2995	-40.70	20230215	1678	5.84	20231024	2995	-40.70	20230215	1678	5.84	20231024	5.29	N	289080	500	266 억	0	N	N	2	N	N
170	20231101	160908	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1742	8	2	0.46	374650403	214411	73.99	1739	1769	1737	2250	1214	1734	1747.36	0.00	16241	1852	1792	1760	1700	1668	1777	1685	266	516	500	1240	1	1	53234000	927	26.80	1.32	03	0.40	65.00	1322.00	2995	20230215	-41.84	1678	20231024	3.81	2995	-41.84	20230215	1678	3.81	20231024	2995	-41.84	20230215	1678	3.81	20231024	5.31	N	289080	500	266 억	0	N	N	2	N	N
171	20231101	150910	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1742	8	2	0.46	326490608	186717	64.43	1739	1769	1739	2250	1214	1734	1748.59	0.00	13819	1852	1792	1760	1700	1668	1777	1685	266	516	500	1240	1	1	53234000	927	26.80	1.32	03	0.35	65.00	1322.00	2995	20230215	-41.84	1678	20231024	3.81	2995	-41.84	20230215	1678	3.81	20231024	2995	-41.84	20230215	1678	3.81	20231024	5.31	N	289080	500	266 억	0	N	N	3	N	N
172	20231101	140901	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1746	12	2	0.69	212301896	121166	41.81	1739	1769	1739	2250	1214	1734	1752.16	0.00	18034	1852	1792	1760	1700	1668	1777	1685	266	516	500	1240	1	1	53234000	929	26.86	1.32	03	0.23	65.00	1322.00	2995	20230215	-41.70	1678	20231024	4.05	2995	-41.70	20230215	1678	4.05	20231024	2995	-41.70	20230215	1678	4.05	20231024	5.31	N	289080	500	266 억	0	N	N	3	N	N
173	20231101	130908	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1751	17	2	0.98	196107833	111900	38.61	1739	1769	1739	2250	1214	1734	1752.53	0.00	17830	1852	1792	1760	1700	1668	1777	1685	266	516	500	1240	1	1	53234000	932	26.94	1.32	03	0.21	65.00	1322.00	2995	20230215	-41.54	1678	20231024	4.35	2995	-41.54	20230215	1678	4.35	20231024	2995	-41.54	20230215	1678	4.35	20231024	5.31	N	289080	500	266 억	0	N	N	3	N	N
174	20231101	120929	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1746	12	2	0.69	179853645	102598	35.40	1739	1769	1739	2250	1214	1734	1752.99	0.00	18783	1852	1792	1760	1700	1668	1777	1685	266	516	500	1240	1	1	53234000	929	26.86	1.32	03	0.19	65.00	1322.00	2995	20230215	-41.70	1678	20231024	4.05	2995	-41.70	20230215	1678	4.05	20231024	2995	-41.70	20230215	1678	4.05	20231024	5.31	N	289080	500	266 억	0	N	N	3	N	N
175	20231101	110937	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1749	15	2	0.87	155312238	88539	30.55	1739	1769	1739	2250	1214	1734	1754.17	0.00	14511	1852	1792	1760	1700	1668	1777	1685	266	516	500	1240	1	1	53234000	931	26.91	1.32	03	0.17	65.00	1322.00	2995	20230215	-41.60	1678	20231024	4.23	2995	-41.60	20230215	1678	4.23	20231024	2995	-41.60	20230215	1678	4.23	20231024	5.31	N	289080	500	266 억	0	N	N	3	N	N
176	20231101	100922	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1760	26	2	1.50	93602618	53316	18.40	1739	1769	1739	2250	1214	1734	1755.62	0.00	26157	1852	1792	1760	1700	1668	1777	1685	266	516	500	1240	1	1	53234000	937	27.08	1.33	03	0.10	65.00	1322.00	2995	20230215	-41.24	1678	20231024	4.89	2995	-41.24	20230215	1678	4.89	20231024	2995	-41.24	20230215	1678	4.89	20231024	5.31	N	289080	500	266 억	0	N	N	3	N	N
177	20231101	090924	55	50.00	KOSDAQ	금융	N	N	N	Y	50	N	1750	16	2	0.92	23074283	13222	4.56	1739	1753	1739	2250	1214	1734	1745.14	0.00	5220	1852	1792	1760	1700	1668	1777	1685	266	516	500	1240	1	1	53234000	932	26.92	1.32	03	0.02	65.00	1322.00	2995	20230215	-41.57	1678	20231024	4.29	2995	-41.57	20230215	1678	4.29	20231024	2995	-41.57	20230215	1678	4.29	20231024	5.31	N	289080	500	266 억	0	N	N	3	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History