KissMeData/430220/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	9283405	4379	192.91	2130	2135	2105	2740	1480	2110	2119.98	0.10	-52	2150	2130	2115	2095	2080	2122	2087	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.06	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221201	0.07	N	430220	100	6 억	6743	N	N	N	N
3	20231130	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	1893085	893	39.34	2130	2135	2105	2740	1480	2110	2119.92	0.10	-36	2150	2130	2115	2095	2080	2122	2087	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221201	0.07	N	430220	100	6 억	6743	N	N	N	N
4	20231130	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	157190	74	3.26	2130	2135	2105	2740	1480	2110	2124.19	0.10	-10	2150	2130	2115	2095	2080	2122	2087	7	630	100	1510	5	1	6760000	144	92.39	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1985	7.05	20221201	0.07	N	430220	100	6 억	6743	N	N	N	N
5	20231130	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	42440	20	0.88	2130	2135	2105	2740	1480	2110	2122.00	0.10	-3	2150	2130	2115	2095	2080	2122	2087	7	630	100	1510	5	1	6760000	144	92.83	1.10	12	0.00	23.00	1949.00	2220	20230623	-3.83	1980	20221129	7.83	2220	-3.83	20230623	2005	6.48	20230102	2220	-3.83	20230623	1985	7.56	20221201	0.07	N	430220	100	6 억	6743	N	N	N	N
6	20231130	121348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	42440	20	0.88	2130	2135	2105	2740	1480	2110	2122.00	0.10	-3	2150	2130	2115	2095	2080	2122	2087	7	630	100	1510	5	1	6760000	144	92.83	1.10	12	0.00	23.00	1949.00	2220	20230623	-3.83	1980	20221129	7.83	2220	-3.83	20230623	2005	6.48	20230102	2220	-3.83	20230623	1985	7.56	20221201	0.07	N	430220	100	6 억	6743	N	N	N	N
7	20231130	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	42440	20	0.88	2130	2135	2105	2740	1480	2110	2122.00	0.10	-3	2150	2130	2115	2095	2080	2122	2087	7	630	100	1510	5	1	6760000	144	92.83	1.10	12	0.00	23.00	1949.00	2220	20230623	-3.83	1980	20221129	7.83	2220	-3.83	20230623	2005	6.48	20230102	2220	-3.83	20230623	1985	7.56	20221201	0.07	N	430220	100	6 억	6743	N	N	N	N
8	20231130	101334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	42440	20	0.88	2130	2135	2105	2740	1480	2110	2122.00	0.10	-3	2150	2130	2115	2095	2080	2122	2087	7	630	100	1510	5	1	6760000	144	92.83	1.10	12	0.00	23.00	1949.00	2220	20230623	-3.83	1980	20221129	7.83	2220	-3.83	20230623	2005	6.48	20230102	2220	-3.83	20230623	1985	7.56	20221201	0.07	N	430220	100	6 억	6743	N	N	N	N
9	20231130	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.10	0	2150	2130	2115	2095	2080	2122	2087	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1985	6.30	20221201	0.07	N	430220	100	6 억	6743	N	N	N	N
10	20231129	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	4782685	2270	62.04	2135	2135	2100	2740	1480	2110	2106.91	0.10	-87	2143	2126	2108	2091	2073	2135	2100	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.03	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6830	N	N	N	N
11	20231129	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	4681405	2222	60.73	2135	2135	2100	2740	1480	2110	2106.84	0.10	-87	2143	2126	2108	2091	2073	2135	2100	7	630	100	1510	5	1	6760000	143	91.96	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6830	N	N	N	N
12	20231129	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	4512600	2142	58.54	2135	2135	2100	2740	1480	2110	2106.72	0.10	-8	2143	2126	2108	2091	2073	2135	2100	7	630	100	1510	5	1	6760000	142	91.30	1.08	12	0.03	23.00	1949.00	2220	20230623	-5.41	1980	20221129	6.06	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1980	6.06	20221129	0.07	N	430220	100	6 억	6830	N	N	N	N
13	20231129	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	776385	367	10.03	2135	2135	2115	2740	1480	2110	2115.49	0.10	-8	2143	2126	2108	2091	2073	2135	2100	7	630	100	1510	5	1	6760000	143	91.96	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6830	N	N	N	N
14	20231129	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	660060	312	8.53	2135	2135	2115	2740	1480	2110	2115.58	0.10	-2	2143	2126	2108	2091	2073	2135	2100	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억	6830	N	N	N	N
15	20231129	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	660060	312	8.53	2135	2135	2115	2740	1480	2110	2115.58	0.10	-2	2143	2126	2108	2091	2073	2135	2100	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억	6830	N	N	N	N
16	20231129	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	31900	15	0.41	2135	2135	2115	2740	1480	2110	2126.67	0.10	0	2143	2126	2108	2091	2073	2135	2100	7	630	100	1510	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6830	N	N	N	N
17	20231129	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.10	0	2143	2126	2108	2091	2073	2135	2100	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6830	N	N	N	N
18	20231128	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	7736110	3659	26.16	2090	2125	2090	2740	1480	2110	2114.27	0.10	231	2153	2131	2108	2086	2063	2132	2087	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.05	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6599	N	N	N	N
19	20231128	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	7277380	3441	24.60	2090	2125	2090	2740	1480	2110	2114.90	0.10	215	2153	2131	2108	2086	2063	2132	2087	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.05	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6599	N	N	N	N
20	20231128	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6773985	3202	22.89	2090	2125	2090	2740	1480	2110	2115.55	0.10	210	2153	2131	2108	2086	2063	2132	2087	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.05	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6599	N	N	N	N
21	20231128	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6773985	3202	22.89	2090	2125	2090	2740	1480	2110	2115.55	0.10	210	2153	2131	2108	2086	2063	2132	2087	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.05	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6599	N	N	N	N
22	20231128	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6674815	3155	22.56	2090	2125	2090	2740	1480	2110	2115.63	0.10	163	2153	2131	2108	2086	2063	2132	2087	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.05	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6599	N	N	N	N
23	20231128	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	515070	246	1.76	2090	2120	2090	2740	1480	2110	2093.78	0.10	4	2153	2131	2108	2086	2063	2132	2087	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6599	N	N	N	N
24	20231128	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	432780	207	1.48	2090	2120	2090	2740	1480	2110	2090.72	0.10	0	2153	2131	2108	2086	2063	2132	2087	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억	6599	N	N	N	N
25	20231128	091320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	422180	202	1.44	2090	2090	2090	2740	1480	2110	2090.00	0.10	0	2153	2131	2108	2086	2063	2132	2087	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6599	N	N	N	N
26	20231127	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	29370880	13987	464.38	2110	2130	2085	2765	1495	2130	2099.87	0.10	-7710	2160	2145	2125	2110	2090	2135	2100	7	635	100	1530	5	1	6760000	143	91.74	1.08	12	0.21	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6615	N	N	N	N
27	20231127	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	29227770	13919	462.12	2110	2130	2085	2765	1495	2130	2099.85	0.10	-7707	2160	2145	2125	2110	2090	2135	2100	7	635	100	1530	5	1	6760000	142	91.52	1.08	12	0.21	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6615	N	N	N	N
28	20231127	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-40	5	-1.88	28559315	13600	451.53	2110	2130	2085	2765	1495	2130	2099.95	0.10	-7714	2160	2145	2125	2110	2090	2135	2100	7	635	100	1530	5	1	6760000	141	90.87	1.07	12	0.20	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6615	N	N	N	N
29	20231127	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	2782480	1317	43.73	2110	2130	2105	2765	1495	2130	2112.74	0.10	-28	2160	2145	2125	2110	2090	2135	2100	7	635	100	1530	5	1	6760000	143	91.96	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6615	N	N	N	N
30	20231127	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	2132925	1010	33.53	2110	2130	2105	2765	1495	2130	2111.81	0.10	-20	2160	2145	2125	2110	2090	2135	2100	7	635	100	1530	5	1	6760000	143	91.96	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6615	N	N	N	N
31	20231127	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	1466080	694	23.04	2110	2130	2105	2765	1495	2130	2112.51	0.10	-18	2160	2145	2125	2110	2090	2135	2100	7	635	100	1530	5	1	6760000	142	91.52	1.08	12	0.01	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6615	N	N	N	N
32	20231127	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	784410	371	12.32	2110	2130	2110	2765	1495	2130	2114.31	0.10	-11	2160	2145	2125	2110	2090	2135	2100	7	635	100	1530	5	1	6760000	143	91.96	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6615	N	N	N	N
33	20231127	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	94950	45	1.49	2110	2110	2110	2765	1495	2130	2110.00	0.10	0	2160	2145	2125	2110	2090	2135	2100	7	635	100	1530	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6615	N	N	N	N
34	20231124	161302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	6355655	3012	47.54	2140	2140	2105	2765	1495	2130	2110.11	0.10	56	2140	2135	2130	2125	2120	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6559	N	N	N	N
35	20231124	151312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	6308795	2990	47.19	2140	2140	2105	2765	1495	2130	2109.96	0.10	56	2140	2135	2130	2125	2120	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6559	N	N	N	N
36	20231124	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	6289625	2981	47.05	2140	2140	2105	2765	1495	2130	2109.90	0.10	47	2140	2135	2130	2125	2120	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6559	N	N	N	N
37	20231124	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	6289625	2981	47.05	2140	2140	2105	2765	1495	2130	2109.90	0.10	47	2140	2135	2130	2125	2120	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6559	N	N	N	N
38	20231124	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	6289625	2981	47.05	2140	2140	2105	2765	1495	2130	2109.90	0.10	47	2140	2135	2130	2125	2120	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6559	N	N	N	N
39	20231124	111309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	6120640	2901	45.79	2140	2140	2105	2765	1495	2130	2109.84	0.10	18	2140	2135	2130	2125	2120	2135	2125	7	635	100	1530	5	1	6760000	142	91.52	1.08	12	0.04	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6559	N	N	N	N
40	20231124	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1090635	512	8.08	2140	2140	2130	2765	1495	2130	2130.15	0.10	2	2140	2135	2130	2125	2120	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6559	N	N	N	N
41	20231124	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.10	0	2140	2135	2130	2125	2120	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6559	N	N	N	N
42	20231123	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	13495450	6336	92.81	2130	2135	2125	2765	1495	2130	2129.96	0.10	75	2156	2142	2121	2107	2086	2150	2115	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.09	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6484	N	N	N	N
43	20231123	151330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	12030010	5648	82.73	2130	2135	2125	2765	1495	2130	2129.96	0.10	75	2156	2142	2121	2107	2086	2150	2115	7	635	100	1530	5	1	6760000	144	92.83	1.10	12	0.08	23.00	1949.00	2220	20230623	-3.83	1980	20221129	7.83	2220	-3.83	20230623	2005	6.48	20230102	2220	-3.83	20230623	1980	7.83	20221129	0.07	N	430220	100	6 억	6484	N	N	N	N
44	20231123	141331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	133935	63	0.92	2130	2130	2125	2765	1495	2130	2125.95	0.10	0	2156	2142	2121	2107	2086	2150	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6484	N	N	N	N
45	20231123	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	29810	14	0.21	2130	2130	2125	2765	1495	2130	2129.29	0.10	0	2156	2142	2121	2107	2086	2150	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6484	N	N	N	N
46	20231123	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	21300	10	0.15	2130	2130	2130	2765	1495	2130	2130.00	0.10	0	2156	2142	2121	2107	2086	2150	2115	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6484	N	N	N	N
47	20231123	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	21300	10	0.15	2130	2130	2130	2765	1495	2130	2130.00	0.10	0	2156	2142	2121	2107	2086	2150	2115	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6484	N	N	N	N
48	20231123	101313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	21300	10	0.15	2130	2130	2130	2765	1495	2130	2130.00	0.10	0	2156	2142	2121	2107	2086	2150	2115	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6484	N	N	N	N
49	20231123	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.10	0	2156	2142	2121	2107	2086	2150	2115	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6484	N	N	N	N
50	20231122	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14509310	6827	91.92	2100	2135	2100	2765	1495	2130	2125.28	0.09	87	2136	2132	2126	2122	2116	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.10	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6397	N	N	N	N
51	20231122	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14509310	6827	91.92	2100	2135	2100	2765	1495	2130	2125.28	0.09	87	2136	2132	2126	2122	2116	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.10	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6397	N	N	N	N
52	20231122	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	6636830	3131	42.16	2100	2135	2100	2765	1495	2130	2119.72	0.09	50	2136	2132	2126	2122	2116	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.05	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6397	N	N	N	N
53	20231122	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	3635660	1722	23.19	2100	2135	2100	2765	1495	2130	2111.30	0.09	50	2136	2132	2126	2122	2116	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6397	N	N	N	N
54	20231122	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	3529160	1672	22.51	2100	2135	2100	2765	1495	2130	2110.74	0.09	50	2136	2132	2126	2122	2116	2135	2125	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6397	N	N	N	N
55	20231122	111421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	3527030	1671	22.50	2100	2135	2100	2765	1495	2130	2110.73	0.09	50	2136	2132	2126	2122	2116	2135	2125	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6397	N	N	N	N
56	20231122	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	1060675	505	6.80	2100	2135	2100	2765	1495	2130	2100.35	0.09	-5	2136	2132	2126	2122	2116	2135	2125	7	635	100	1530	5	1	6760000	144	92.83	1.10	12	0.01	23.00	1949.00	2220	20230623	-3.83	1980	20221129	7.83	2220	-3.83	20230623	2005	6.48	20230102	2220	-3.83	20230623	1980	7.83	20221129	0.07	N	430220	100	6 억	6397	N	N	N	N
57	20231122	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-30	5	-1.41	1050000	500	6.73	2100	2100	2100	2765	1495	2130	2100.00	0.09	0	2136	2132	2126	2122	2116	2135	2125	7	635	100	1530	5	1	6760000	142	91.30	1.08	12	0.01	23.00	1949.00	2220	20230623	-5.41	1980	20221129	6.06	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1980	6.06	20221129	0.07	N	430220	100	6 억	6397	N	N	N	N
58	20231121	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	15786975	7427	342.89	2120	2130	2120	2765	1495	2130	2125.62	0.10	-128	2163	2146	2118	2101	2073	2132	2087	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.11	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
59	20231121	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	15742245	7406	341.92	2120	2130	2120	2765	1495	2130	2125.61	0.10	-128	2163	2146	2118	2101	2073	2132	2087	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.11	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
60	20231121	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	15314115	7205	332.64	2120	2130	2120	2765	1495	2130	2125.48	0.10	-118	2163	2146	2118	2101	2073	2132	2087	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.11	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
61	20231121	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	15105865	7107	328.12	2120	2130	2120	2765	1495	2130	2125.49	0.10	-112	2163	2146	2118	2101	2073	2132	2087	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.11	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
62	20231121	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	15105865	7107	328.12	2120	2130	2120	2765	1495	2130	2125.49	0.10	-112	2163	2146	2118	2101	2073	2132	2087	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.11	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
63	20231121	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2907490	1368	63.16	2120	2130	2120	2765	1495	2130	2125.36	0.10	-68	2163	2146	2118	2101	2073	2132	2087	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
64	20231121	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	1161990	548	25.30	2120	2125	2120	2765	1495	2130	2120.42	0.10	-48	2163	2146	2118	2101	2073	2132	2087	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
65	20231121	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.10	0	2163	2146	2118	2101	2073	2132	2087	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
66	20231120	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	4595290	2166	98.59	2135	2135	2090	2760	1490	2125	2121.56	0.10	-36	2151	2137	2111	2097	2071	2145	2105	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6561	N	N	N	N
67	20231120	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4429425	2088	95.04	2135	2135	2090	2760	1490	2125	2121.37	0.10	-36	2151	2137	2111	2097	2071	2145	2105	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6561	N	N	N	N
68	20231120	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	3509300	1655	75.33	2135	2135	2090	2760	1490	2125	2120.42	0.10	-35	2151	2137	2111	2097	2071	2145	2105	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6561	N	N	N	N
69	20231120	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	2960175	1395	63.50	2135	2135	2115	2760	1490	2125	2121.99	0.10	-35	2151	2137	2111	2097	2071	2145	2105	7	635	100	1530	5	1	6760000	143	92.17	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억	6561	N	N	N	N
70	20231120	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	2269055	1069	48.66	2135	2135	2115	2760	1490	2125	2122.60	0.10	-35	2151	2137	2111	2097	2071	2145	2105	7	635	100	1530	5	1	6760000	143	92.17	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억	6561	N	N	N	N
71	20231120	111200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1861925	877	39.92	2135	2135	2115	2760	1490	2125	2123.06	0.10	-35	2151	2137	2111	2097	2071	2145	2105	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6561	N	N	N	N
72	20231120	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	792650	373	16.98	2135	2135	2120	2760	1490	2125	2125.07	0.10	-5	2151	2137	2111	2097	2071	2145	2105	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6561	N	N	N	N
73	20231120	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.10	0	2151	2137	2111	2097	2071	2145	2105	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6561	N	N	N	N
74	20231117	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	4603495	2197	83.19	2100	2125	2085	2765	1495	2130	2095.36	0.10	-15	2156	2142	2116	2102	2076	2150	2110	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
75	20231117	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	4533425	2164	81.94	2100	2125	2085	2765	1495	2130	2094.93	0.10	-15	2156	2142	2116	2102	2076	2150	2110	7	635	100	1530	5	1	6760000	143	92.17	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
76	20231117	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	4533425	2164	81.94	2100	2125	2085	2765	1495	2130	2094.93	0.10	-15	2156	2142	2116	2102	2076	2150	2110	7	635	100	1530	5	1	6760000	143	92.17	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
77	20231117	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	3715490	1772	67.10	2100	2125	2090	2765	1495	2130	2096.78	0.10	-8	2156	2142	2116	2102	2076	2150	2110	7	635	100	1530	5	1	6760000	143	92.17	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
78	20231117	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-30	5	-1.41	3711260	1770	67.02	2100	2125	2090	2765	1495	2130	2096.76	0.10	-8	2156	2142	2116	2102	2076	2150	2110	7	635	100	1530	5	1	6760000	142	91.30	1.08	12	0.03	23.00	1949.00	2220	20230623	-5.41	1980	20221129	6.06	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1980	6.06	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
79	20231117	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-30	5	-1.41	2722605	1298	49.15	2100	2125	2095	2765	1495	2130	2097.54	0.10	-5	2156	2142	2116	2102	2076	2150	2110	7	635	100	1530	5	1	6760000	142	91.30	1.08	12	0.02	23.00	1949.00	2220	20230623	-5.41	1980	20221129	6.06	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1980	6.06	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
80	20231117	101240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	212225	101	3.82	2100	2125	2100	2765	1495	2130	2101.24	0.10	-5	2156	2142	2116	2102	2076	2150	2110	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
81	20231117	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.10	0	2156	2142	2116	2102	2076	2150	2110	7	635	100	1530	5	1	6760000	144	92.61	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억	6576	N	N	N	N
82	20231116	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	669720	320	6.63	2105	2110	2090	2720	1470	2095	2092.88	0.10	-36	2105	2100	2090	2085	2075	2102	2087	7	625	100	1500	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6612	N	N	N	N
83	20231116	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	667610	319	6.61	2105	2110	2090	2720	1470	2095	2092.82	0.10	-36	2105	2100	2090	2085	2075	2102	2087	7	625	100	1500	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6612	N	N	N	N
84	20231116	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	667610	319	6.61	2105	2110	2090	2720	1470	2095	2092.82	0.10	-36	2105	2100	2090	2085	2075	2102	2087	7	625	100	1500	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6612	N	N	N	N
85	20231116	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	594255	284	5.89	2105	2105	2090	2720	1470	2095	2092.45	0.10	-2	2105	2100	2090	2085	2075	2102	2087	7	625	100	1500	5	1	6760000	141	90.87	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6612	N	N	N	N
86	20231116	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	44080	21	0.44	2105	2105	2090	2720	1470	2095	2099.05	0.10	-2	2105	2100	2090	2085	2075	2102	2087	7	625	100	1500	5	1	6760000	142	91.09	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6612	N	N	N	N
87	20231116	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	39890	19	0.39	2105	2105	2090	2720	1470	2095	2099.47	0.10	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1500	5	1	6760000	141	90.87	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6612	N	N	N	N
88	20231116	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1500	5	1	6760000	142	91.09	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6612	N	N	N	N
89	20231116	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1500	5	1	6760000	142	91.09	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6612	N	N	N	N
90	20231115	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	10040915	4811	12.51	2085	2095	2080	2700	1460	2080	2087.07	0.10	113	2106	2092	2086	2072	2066	2090	2070	7	620	100	1490	5	1	6760000	142	91.09	1.07	12	0.07	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6499	N	N	N	N
91	20231115	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	10001110	4792	12.46	2085	2095	2080	2700	1460	2080	2087.04	0.10	113	2106	2092	2086	2072	2066	2090	2070	7	620	100	1490	5	1	6760000	141	90.65	1.07	12	0.07	23.00	1949.00	2220	20230623	-6.08	1980	20221129	5.30	2220	-6.08	20230623	2005	3.99	20230102	2220	-6.08	20230623	1980	5.30	20221129	0.07	N	430220	100	6 억	6499	N	N	N	N
92	20231115	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	6821130	3267	8.50	2085	2095	2080	2700	1460	2080	2087.89	0.10	109	2106	2092	2086	2072	2066	2090	2070	7	620	100	1490	5	1	6760000	141	90.65	1.07	12	0.05	23.00	1949.00	2220	20230623	-6.08	1980	20221129	5.30	2220	-6.08	20230623	2005	3.99	20230102	2220	-6.08	20230623	1980	5.30	20221129	0.07	N	430220	100	6 억	6499	N	N	N	N
93	20231115	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	2556120	1223	3.18	2085	2095	2080	2700	1460	2080	2090.04	0.10	69	2106	2092	2086	2072	2066	2090	2070	7	620	100	1490	5	1	6760000	142	91.09	1.07	12	0.02	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6499	N	N	N	N
94	20231115	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	1493920	715	1.86	2085	2090	2080	2700	1460	2080	2089.40	0.10	69	2106	2092	2086	2072	2066	2090	2070	7	620	100	1490	5	1	6760000	141	90.87	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6499	N	N	N	N
95	20231115	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	1493920	715	1.86	2085	2090	2080	2700	1460	2080	2089.40	0.10	69	2106	2092	2086	2072	2066	2090	2070	7	620	100	1490	5	1	6760000	141	90.87	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6499	N	N	N	N
96	20231115	101256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	1284920	615	1.60	2085	2090	2080	2700	1460	2080	2089.30	0.10	69	2106	2092	2086	2072	2066	2090	2070	7	620	100	1490	5	1	6760000	141	90.87	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6499	N	N	N	N
97	20231115	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.10	0	2106	2092	2086	2072	2066	2090	2070	7	620	100	1490	5	1	6760000	141	90.43	1.07	12	0.00	23.00	1949.00	2220	20230623	-6.31	1980	20221129	5.05	2220	-6.31	20230623	2005	3.74	20230102	2220	-6.31	20230623	1980	5.05	20221129	0.07	N	430220	100	6 억	6499	N	N	N	N
98	20231114	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	80168830	38448	851.00	2100	2100	2080	2710	1460	2085	2085.12	0.10	-5213	2125	2105	2095	2075	2065	2100	2070	7	625	100	1500	5	1	6760000	141	90.43	1.07	12	0.57	23.00	1949.00	2220	20230623	-6.31	1980	20221129	5.05	2220	-6.31	20230623	2005	3.74	20230102	2220	-6.31	20230623	1980	5.05	20221129	0.07	N	430220	100	6 억	6507	N	N	N	N
99	20231114	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	79251540	38007	841.24	2100	2100	2080	2710	1460	2085	2085.18	0.10	-5015	2125	2105	2095	2075	2065	2100	2070	7	625	100	1500	5	1	6760000	141	90.43	1.07	12	0.56	23.00	1949.00	2220	20230623	-6.31	1980	20221129	5.05	2220	-6.31	20230623	2005	3.74	20230102	2220	-6.31	20230623	1980	5.05	20221129	0.07	N	430220	100	6 억	6507	N	N	N	N
100	20231114	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	45050875	21596	478.00	2100	2100	2080	2710	1460	2085	2086.07	0.10	-2990	2125	2105	2095	2075	2065	2100	2070	7	625	100	1500	5	1	6760000	141	90.43	1.07	12	0.32	23.00	1949.00	2220	20230623	-6.31	1980	20221129	5.05	2220	-6.31	20230623	2005	3.74	20230102	2220	-6.31	20230623	1980	5.05	20221129	0.07	N	430220	100	6 억	6507	N	N	N	N
101	20231114	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	15909505	7619	168.64	2100	2100	2085	2710	1460	2085	2088.14	0.10	-1002	2125	2105	2095	2075	2065	2100	2070	7	625	100	1500	5	1	6760000	141	90.65	1.07	12	0.11	23.00	1949.00	2220	20230623	-6.08	1980	20221129	5.30	2220	-6.08	20230623	2005	3.99	20230102	2220	-6.08	20230623	1980	5.30	20221129	0.07	N	430220	100	6 억	6507	N	N	N	N
102	20231114	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	11426755	5469	121.05	2100	2100	2085	2710	1460	2085	2089.37	0.10	-374	2125	2105	2095	2075	2065	2100	2070	7	625	100	1500	5	1	6760000	141	90.65	1.07	12	0.08	23.00	1949.00	2220	20230623	-6.08	1980	20221129	5.30	2220	-6.08	20230623	2005	3.99	20230102	2220	-6.08	20230623	1980	5.30	20221129	0.07	N	430220	100	6 억	6507	N	N	N	N
103	20231114	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	7352780	3518	77.87	2100	2100	2085	2710	1460	2085	2090.05	0.10	-78	2125	2105	2095	2075	2065	2100	2070	7	625	100	1500	5	1	6760000	141	90.87	1.07	12	0.05	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6507	N	N	N	N
104	20231114	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	1768250	846	18.73	2100	2100	2085	2710	1460	2085	2090.13	0.10	-2	2125	2105	2095	2075	2065	2100	2070	7	625	100	1500	5	1	6760000	141	90.87	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6507	N	N	N	N
105	20231114	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	8370	4	0.09	2100	2100	2085	2710	1460	2085	2092.50	0.10	0	2125	2105	2095	2075	2065	2100	2070	7	625	100	1500	5	1	6760000	141	90.65	1.07	12	0.00	23.00	1949.00	2220	20230623	-6.08	1980	20221129	5.30	2220	-6.08	20230623	2005	3.99	20230102	2220	-6.08	20230623	1980	5.30	20221129	0.07	N	430220	100	6 억	6507	N	N	N	N
106	20231113	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	9448055	4518	125.40	2115	2115	2085	2735	1475	2105	2091.20	0.10	-4274	2105	2105	2105	2105	2105	2105	2105	7	630	100	1510	5	1	6760000	141	90.65	1.07	12	0.07	23.00	1949.00	2220	20230623	-6.08	1980	20221129	5.30	2220	-6.08	20230623	2005	3.99	20230102	2220	-6.08	20230623	1980	5.30	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
107	20231113	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	9366740	4479	124.31	2115	2115	2085	2735	1475	2105	2091.26	0.10	-4274	2105	2105	2105	2105	2105	2105	2105	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.07	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
108	20231113	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	7924655	3789	105.16	2115	2115	2090	2735	1475	2105	2091.49	0.10	-3584	2105	2105	2105	2105	2105	2105	2105	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.06	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
109	20231113	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	1445655	689	19.12	2115	2115	2090	2735	1475	2105	2098.19	0.10	-484	2105	2105	2105	2105	2105	2105	2105	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
110	20231113	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	1445655	689	19.12	2115	2115	2090	2735	1475	2105	2098.19	0.10	-484	2105	2105	2105	2105	2105	2105	2105	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
111	20231113	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	1236655	589	16.35	2115	2115	2090	2735	1475	2105	2099.58	0.10	-384	2105	2105	2105	2105	2105	2105	2105	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
112	20231113	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	10575	5	0.14	2115	2115	2115	2735	1475	2105	2115.00	0.10	0	2105	2105	2105	2105	2105	2105	2105	7	630	100	1510	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
113	20231113	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.10	0	2105	2105	2105	2105	2105	2105	2105	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.00	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
114	20231110	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	7584315	3603	132.76	2105	2105	2105	2740	1480	2110	2105.00	0.10	0	2126	2117	2101	2092	2076	2122	2097	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
115	20231110	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	7540110	3582	131.98	2105	2105	2105	2740	1480	2110	2105.00	0.10	0	2126	2117	2101	2092	2076	2122	2097	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
116	20231110	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	7540110	3582	131.98	2105	2105	2105	2740	1480	2110	2105.00	0.10	0	2126	2117	2101	2092	2076	2122	2097	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
117	20231110	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	7540110	3582	131.98	2105	2105	2105	2740	1480	2110	2105.00	0.10	0	2126	2117	2101	2092	2076	2122	2097	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
118	20231110	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	7540110	3582	131.98	2105	2105	2105	2740	1480	2110	2105.00	0.10	0	2126	2117	2101	2092	2076	2122	2097	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
119	20231110	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	6325525	3005	110.72	2105	2105	2105	2740	1480	2110	2105.00	0.10	0	2126	2117	2101	2092	2076	2122	2097	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.04	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
120	20231110	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	10525	5	0.18	2105	2105	2105	2740	1480	2110	2105.00	0.10	0	2126	2117	2101	2092	2076	2122	2097	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.00	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
121	20231110	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.10	0	2126	2117	2101	2092	2076	2122	2097	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6525	N	N	N	N
122	20231109	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	5668375	2714	70.57	2090	2110	2085	2740	1480	2110	2088.57	0.10	39	2116	2112	2111	2107	2106	2112	2107	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.04	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6486	N	N	N	N
123	20231109	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	5479705	2624	68.23	2090	2110	2085	2740	1480	2110	2088.30	0.10	41	2116	2112	2111	2107	2106	2112	2107	7	630	100	1510	5	1	6760000	142	91.30	1.08	12	0.04	23.00	1949.00	2220	20230623	-5.41	1980	20221129	6.06	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1980	6.06	20221129	0.07	N	430220	100	6 억	6486	N	N	N	N
124	20231109	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	3858215	1847	48.02	2090	2095	2085	2740	1480	2110	2088.91	0.10	39	2116	2112	2111	2107	2106	2112	2107	7	630	100	1510	5	1	6760000	141	90.65	1.07	12	0.03	23.00	1949.00	2220	20230623	-6.08	1980	20221129	5.30	2220	-6.08	20230623	2005	3.99	20230102	2220	-6.08	20230623	1980	5.30	20221129	0.07	N	430220	100	6 억	6486	N	N	N	N
125	20231109	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	2714890	1299	33.78	2090	2095	2085	2740	1480	2110	2089.98	0.10	37	2116	2112	2111	2107	2106	2112	2107	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.02	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6486	N	N	N	N
126	20231109	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	1625965	778	20.23	2090	2095	2085	2740	1480	2110	2089.93	0.10	30	2116	2112	2111	2107	2106	2112	2107	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6486	N	N	N	N
127	20231109	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	583005	279	7.25	2090	2095	2085	2740	1480	2110	2089.62	0.10	20	2116	2112	2111	2107	2106	2112	2107	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6486	N	N	N	N
128	20231109	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	583005	279	7.25	2090	2095	2085	2740	1480	2110	2089.62	0.10	20	2116	2112	2111	2107	2106	2112	2107	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6486	N	N	N	N
129	20231109	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	340670	163	4.24	2090	2090	2090	2740	1480	2110	2090.00	0.10	18	2116	2112	2111	2107	2106	2112	2107	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6486	N	N	N	N
130	20231108	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	8115145	3846	651.86	2115	2115	2110	2730	1470	2100	2110.02	0.10	-17	2116	2107	2096	2087	2076	2110	2090	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.06	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6503	N	N	N	N
131	20231108	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	8091935	3835	650.00	2115	2115	2110	2730	1470	2100	2110.02	0.10	-17	2116	2107	2096	2087	2076	2110	2090	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.06	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6503	N	N	N	N
132	20231108	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	8091935	3835	650.00	2115	2115	2110	2730	1470	2100	2110.02	0.10	-17	2116	2107	2096	2087	2076	2110	2090	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.06	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6503	N	N	N	N
133	20231108	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	6376500	3022	512.20	2115	2115	2110	2730	1470	2100	2110.03	0.10	-16	2116	2107	2096	2087	2076	2110	2090	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.04	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6503	N	N	N	N
134	20231108	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	6376500	3022	512.20	2115	2115	2110	2730	1470	2100	2110.03	0.10	-16	2116	2107	2096	2087	2076	2110	2090	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.04	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6503	N	N	N	N
135	20231108	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	2143840	1016	172.20	2115	2115	2110	2730	1470	2100	2110.08	0.10	-15	2116	2107	2096	2087	2076	2110	2090	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.02	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6503	N	N	N	N
136	20231108	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	2133290	1011	171.36	2115	2115	2110	2730	1470	2100	2110.08	0.10	-15	2116	2107	2096	2087	2076	2110	2090	7	630	100	1510	5	1	6760000	143	91.96	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6503	N	N	N	N
137	20231108	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	2120605	1005	170.34	2115	2115	2110	2730	1470	2100	2110.05	0.10	-15	2116	2107	2096	2087	2076	2110	2090	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.01	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6503	N	N	N	N
138	20231107	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	1232655	590	12.58	2100	2105	2085	2720	1470	2095	2089.25	0.10	3	2121	2107	2096	2082	2071	2115	2090	7	625	100	1500	5	1	6760000	142	91.30	1.08	12	0.01	23.00	1949.00	2220	20230623	-5.41	1980	20221129	6.06	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1980	6.06	20221129	0.07	N	430220	100	6 억	6500	N	N	N	N
139	20231107	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	1175960	563	12.00	2100	2105	2085	2720	1470	2095	2088.74	0.10	9	2121	2107	2096	2082	2071	2115	2090	7	625	100	1500	5	1	6760000	141	90.65	1.07	12	0.01	23.00	1949.00	2220	20230623	-6.08	1980	20221129	5.30	2220	-6.08	20230623	2005	3.99	20230102	2220	-6.08	20230623	1980	5.30	20221129	0.07	N	430220	100	6 억	6500	N	N	N	N
140	20231107	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	131825	63	1.34	2100	2105	2085	2720	1470	2095	2092.46	0.10	3	2121	2107	2096	2082	2071	2115	2090	7	625	100	1500	5	1	6760000	142	91.52	1.08	12	0.00	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6500	N	N	N	N
141	20231107	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	131825	63	1.34	2100	2105	2085	2720	1470	2095	2092.46	0.10	3	2121	2107	2096	2082	2071	2115	2090	7	625	100	1500	5	1	6760000	142	91.52	1.08	12	0.00	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6500	N	N	N	N
142	20231107	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	131825	63	1.34	2100	2105	2085	2720	1470	2095	2092.46	0.10	3	2121	2107	2096	2082	2071	2115	2090	7	625	100	1500	5	1	6760000	142	91.52	1.08	12	0.00	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6500	N	N	N	N
143	20231107	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	131825	63	1.34	2100	2105	2085	2720	1470	2095	2092.46	0.10	3	2121	2107	2096	2082	2071	2115	2090	7	625	100	1500	5	1	6760000	142	91.52	1.08	12	0.00	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6500	N	N	N	N
144	20231107	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	127615	61	1.30	2100	2105	2085	2720	1470	2095	2092.05	0.10	3	2121	2107	2096	2082	2071	2115	2090	7	625	100	1500	5	1	6760000	141	90.87	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6500	N	N	N	N
145	20231107	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	2121	2107	2096	2082	2071	2115	2090	7	625	100	1500	5	1	6760000	142	91.09	1.07	12	0.00	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6500	N	N	N	N
146	20231106	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	9802235	4690	144.75	2090	2110	2085	2745	1485	2115	2090.03	0.10	-2504	2128	2121	2108	2101	2088	2125	2105	7	630	100	1520	5	1	6760000	142	91.09	1.07	12	0.07	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6514	N	N	N	N
147	20231106	151110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	9726760	4654	143.64	2090	2110	2085	2745	1485	2115	2089.98	0.10	-2468	2128	2121	2108	2101	2088	2125	2105	7	630	100	1520	5	1	6760000	142	91.52	1.08	12	0.07	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6514	N	N	N	N
148	20231106	141103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	6682455	3195	98.61	2090	2110	2085	2745	1485	2115	2091.54	0.10	-2123	2128	2121	2108	2101	2088	2125	2105	7	630	100	1520	5	1	6760000	141	90.87	1.07	12	0.05	23.00	1949.00	2220	20230623	-5.86	1980	20221129	5.56	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1980	5.56	20221129	0.07	N	430220	100	6 억	6514	N	N	N	N
149	20231106	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	6188225	2959	91.33	2090	2110	2085	2745	1485	2115	2091.32	0.10	-1916	2128	2121	2108	2101	2088	2125	2105	7	630	100	1520	5	1	6760000	143	91.74	1.08	12	0.04	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6514	N	N	N	N
150	20231106	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	5642130	2698	83.27	2090	2110	2085	2745	1485	2115	2091.23	0.10	-1663	2128	2121	2108	2101	2088	2125	2105	7	630	100	1520	5	1	6760000	143	91.74	1.08	12	0.04	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6514	N	N	N	N
151	20231106	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	3576010	1710	52.78	2090	2110	2085	2745	1485	2115	2091.23	0.10	-1030	2128	2121	2108	2101	2088	2125	2105	7	630	100	1520	5	1	6760000	142	91.09	1.07	12	0.03	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6514	N	N	N	N
152	20231106	101042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	2102565	1006	31.05	2090	2110	2085	2745	1485	2115	2090.02	0.10	-471	2128	2121	2108	2101	2088	2125	2105	7	630	100	1520	5	1	6760000	143	91.74	1.08	12	0.01	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1980	6.57	20221129	0.07	N	430220	100	6 억	6514	N	N	N	N
153	20231106	091106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.10	0	2128	2121	2108	2101	2088	2125	2105	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6514	N	N	N	N
154	20231103	161055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6848830	3240	144.06	2115	2115	2095	2745	1485	2115	2113.84	0.10	-1	2141	2127	2111	2097	2081	2135	2105	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.05	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6515	N	N	N	N
155	20231103	151050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2593450	1228	54.60	2115	2115	2095	2745	1485	2115	2111.93	0.10	-1	2141	2127	2111	2097	2081	2135	2105	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6515	N	N	N	N
156	20231103	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2593450	1228	54.60	2115	2115	2095	2745	1485	2115	2111.93	0.10	-1	2141	2127	2111	2097	2081	2135	2105	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6515	N	N	N	N
157	20231103	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2593450	1228	54.60	2115	2115	2095	2745	1485	2115	2111.93	0.10	-1	2141	2127	2111	2097	2081	2135	2105	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6515	N	N	N	N
158	20231103	121047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	2572300	1218	54.16	2115	2115	2095	2745	1485	2115	2111.90	0.10	-1	2141	2127	2111	2097	2081	2135	2105	7	630	100	1520	5	1	6760000	142	91.30	1.08	12	0.02	23.00	1949.00	2220	20230623	-5.41	1980	20221129	6.06	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1980	6.06	20221129	0.07	N	430220	100	6 억	6515	N	N	N	N
159	20231103	111058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2570200	1217	54.11	2115	2115	2095	2745	1485	2115	2111.91	0.10	-1	2141	2127	2111	2097	2081	2135	2105	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6515	N	N	N	N
160	20231103	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2570200	1217	54.11	2115	2115	2095	2745	1485	2115	2111.91	0.10	-1	2141	2127	2111	2097	2081	2135	2105	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6515	N	N	N	N
161	20231103	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.10	0	2141	2127	2111	2097	2081	2135	2105	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6515	N	N	N	N
162	20231102	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	4717615	2249	40.68	2100	2125	2095	2760	1490	2125	2097.65	0.10	-1524	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	143	91.96	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6539	N	N	N	N
163	20231102	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	4690115	2236	40.44	2100	2125	2095	2760	1490	2125	2097.55	0.10	-1523	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	143	91.96	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억	6539	N	N	N	N
164	20231102	141040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4666850	2225	40.24	2100	2125	2095	2760	1490	2125	2097.46	0.10	-1523	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	143	92.17	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억	6539	N	N	N	N
165	20231102	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	4666850	2225	40.24	2100	2125	2095	2760	1490	2125	2097.46	0.10	-1523	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	143	92.17	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억	6539	N	N	N	N
166	20231102	121039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-30	5	-1.41	4630965	2208	39.93	2100	2125	2095	2760	1490	2125	2097.36	0.10	-1521	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	142	91.09	1.07	12	0.03	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6539	N	N	N	N
167	20231102	111037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-30	5	-1.41	2443785	1164	21.05	2100	2125	2095	2760	1490	2125	2099.47	0.10	-1079	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	142	91.09	1.07	12	0.02	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6539	N	N	N	N
168	20231102	101038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-30	5	-1.41	1240455	590	10.67	2100	2125	2095	2760	1490	2125	2102.47	0.10	-532	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	142	91.09	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.63	1980	20221129	5.81	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1980	5.81	20221129	0.07	N	430220	100	6 억	6539	N	N	N	N
169	20231102	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	130495	62	1.12	2100	2125	2100	2760	1490	2125	2104.76	0.10	-58	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	142	91.30	1.08	12	0.00	23.00	1949.00	2220	20230623	-5.41	1980	20221129	6.06	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1980	6.06	20221129	0.07	N	430220	100	6 억	6539	N	N	N	N
170	20231101	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	11624810	5529	43.81	2105	2125	2100	2760	1490	2125	2102.52	0.10	-1461	2145	2135	2120	2110	2095	2140	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.08	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6516	N	N	N	N
171	20231101	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	11184680	5320	42.15	2105	2125	2100	2760	1490	2125	2102.38	0.10	-1278	2145	2135	2120	2110	2095	2140	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.08	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6516	N	N	N	N
172	20231101	141026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	8546935	4065	32.21	2105	2125	2100	2760	1490	2125	2102.57	0.10	-112	2145	2135	2120	2110	2095	2140	2115	7	635	100	1530	5	1	6760000	142	91.52	1.08	12	0.06	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6516	N	N	N	N
173	20231101	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	8307525	3951	31.30	2105	2125	2100	2760	1490	2125	2102.64	0.10	0	2145	2135	2120	2110	2095	2140	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.06	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6516	N	N	N	N
174	20231101	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	7103975	3378	26.76	2105	2125	2100	2760	1490	2125	2103.01	0.10	0	2145	2135	2120	2110	2095	2140	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.05	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6516	N	N	N	N
175	20231101	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1610250	765	6.06	2105	2125	2100	2760	1490	2125	2104.90	0.10	0	2145	2135	2120	2110	2095	2140	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6516	N	N	N	N
176	20231101	101049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1610250	765	6.06	2105	2125	2100	2760	1490	2125	2104.90	0.10	0	2145	2135	2120	2110	2095	2140	2115	7	635	100	1530	5	1	6760000	144	92.39	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.28	1980	20221129	7.32	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1980	7.32	20221129	0.07	N	430220	100	6 억	6516	N	N	N	N
177	20231101	091054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	799900	380	3.01	2105	2105	2105	2760	1490	2125	2105.00	0.10	0	2145	2135	2120	2110	2095	2140	2115	7	635	100	1530	5	1	6760000	142	91.52	1.08	12	0.01	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억	6516	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History