KissMeData/412930/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2360	110	2	4.89	2084288975	905369	223.38	2235	2400	2155	2925	1575	2250	2302.02	1.61	0	-16928	2376	2312	2221	2157	2066	2345	2190	6	675	100	1620	5	1	6176000	146	196.67	1.20	12	14.66	12.00	1970.00	2400	20230224	-1.67	1980	20221129	19.19	2400	0.00	20230224	2015	17.12	20230118	2400	-1.67	20230224	1985	18.89	20221213	0.22	N	412930	100	6 억		99419	N	N	0	N	00	N
3	20231130	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	45	2	2.00	1872745930	815716	201.26	2235	2395	2155	2925	1575	2250	2295.83	1.61	0	-20126	2376	2312	2221	2157	2066	2345	2190	6	675	100	1620	5	1	6176000	142	191.25	1.16	12	13.21	12.00	1970.00	2400	20230224	-4.38	1980	20221129	15.91	2400	-4.38	20230224	2015	13.90	20230118	2400	-4.38	20230224	1985	15.62	20221213	0.22	N	412930	100	6 억		99419	N	N	0	N	00	N
4	20231130	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	1739915625	757273	186.84	2235	2395	2155	2925	1575	2250	2297.61	1.61	0	-17651	2376	2312	2221	2157	2066	2345	2190	6	675	100	1620	5	1	6176000	140	188.75	1.15	12	12.26	12.00	1970.00	2400	20230224	-5.62	1980	20221129	14.39	2400	-5.62	20230224	2015	12.41	20230118	2400	-5.62	20230224	1985	14.11	20221213	0.22	N	412930	100	6 억		99419	N	N	0	N	00	N
5	20231130	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	1589995735	690116	170.27	2235	2395	2155	2925	1575	2250	2303.95	1.61	0	-14731	2376	2312	2221	2157	2066	2345	2190	6	675	100	1620	5	1	6176000	138	186.25	1.13	12	11.17	12.00	1970.00	2400	20230224	-6.88	1980	20221129	12.88	2400	-6.88	20230224	2015	10.92	20230118	2400	-6.88	20230224	1985	12.59	20221213	0.22	N	412930	100	6 억		99419	N	N	0	N	00	N
6	20231130	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	60	2	2.67	1382845225	598627	147.70	2235	2395	2155	2925	1575	2250	2310.03	1.61	0	-9810	2376	2312	2221	2157	2066	2345	2190	6	675	100	1620	5	1	6176000	143	192.50	1.17	12	9.69	12.00	1970.00	2400	20230224	-3.75	1980	20221129	16.67	2400	-3.75	20230224	2015	14.64	20230118	2400	-3.75	20230224	1985	16.37	20221213	0.22	N	412930	100	6 억		99419	N	N	0	N	00	N
7	20231130	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	135	2	6.00	854913310	371878	91.75	2235	2385	2155	2925	1575	2250	2298.91	1.61	0	-10736	2376	2312	2221	2157	2066	2345	2190	6	675	100	1620	5	1	6176000	147	198.75	1.21	12	6.02	12.00	1970.00	2400	20230224	-0.62	1980	20221129	20.45	2400	-0.62	20230224	2015	18.36	20230118	2400	-0.62	20230224	1985	20.15	20221213	0.22	N	412930	100	6 억		99419	N	N	0	N	00	N
8	20231130	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	30	2	1.33	341407810	152111	37.53	2235	2290	2155	2925	1575	2250	2244.46	1.61	0	-7552	2376	2312	2221	2157	2066	2345	2190	6	675	100	1620	5	1	6176000	141	190.00	1.16	12	2.46	12.00	1970.00	2400	20230224	-5.00	1980	20221129	15.15	2400	-5.00	20230224	2015	13.15	20230118	2400	-5.00	20230224	1985	14.86	20221213	0.22	N	412930	100	6 억		99419	N	N	0	N	00	N
9	20231130	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	84716370	38412	9.48	2235	2250	2155	2925	1575	2250	2205.47	1.61	0	-2616	2376	2312	2221	2157	2066	2345	2190	6	675	100	1620	5	1	6176000	139	187.50	1.14	12	0.62	12.00	1970.00	2400	20230224	-6.25	1980	20221129	13.64	2400	-6.25	20230224	2015	11.66	20230118	2400	-6.25	20230224	1985	13.35	20221213	0.22	N	412930	100	6 억		99419	N	N	0	N	00	N
10	20231129	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	100	2	4.65	873105105	392621	182.15	2195	2285	2130	2795	1505	2150	2223.57	1.57	0	2468	2286	2217	2171	2102	2056	2195	2080	6	645	100	1540	5	1	6176000	139	187.50	1.14	12	6.36	12.00	1970.00	2400	20230224	-6.25	1980	20221129	13.64	2400	-6.25	20230224	2015	11.66	20230118	2400	-6.25	20230224	1980	13.64	20221129	0.24	N	412930	100	6 억		96951	N	N	0	N	00	N
11	20231129	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	95	2	4.42	849282700	382017	177.23	2195	2285	2130	2795	1505	2150	2223.15	1.57	0	1611	2286	2217	2171	2102	2056	2195	2080	6	645	100	1540	5	1	6176000	139	187.08	1.14	12	6.19	12.00	1970.00	2400	20230224	-6.46	1980	20221129	13.38	2400	-6.46	20230224	2015	11.41	20230118	2400	-6.46	20230224	1980	13.38	20221129	0.24	N	412930	100	6 억		96951	N	N	0	N	00	N
12	20231129	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	45	2	2.09	685608145	308175	142.97	2195	2285	2130	2795	1505	2150	2224.74	1.57	0	-1693	2286	2217	2171	2102	2056	2195	2080	6	645	100	1540	5	1	6176000	136	182.92	1.11	12	4.99	12.00	1970.00	2400	20230224	-8.54	1980	20221129	10.86	2400	-8.54	20230224	2015	8.93	20230118	2400	-8.54	20230224	1980	10.86	20221129	0.24	N	412930	100	6 억		96951	N	N	0	N	00	N
13	20231129	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	100	2	4.65	574565795	258178	119.78	2195	2285	2130	2795	1505	2150	2225.46	1.57	0	-5309	2286	2217	2171	2102	2056	2195	2080	6	645	100	1540	5	1	6176000	139	187.50	1.14	12	4.18	12.00	1970.00	2400	20230224	-6.25	1980	20221129	13.64	2400	-6.25	20230224	2015	11.66	20230118	2400	-6.25	20230224	1980	13.64	20221129	0.24	N	412930	100	6 억		96951	N	N	0	N	00	N
14	20231129	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	90	2	4.19	222593475	101960	47.30	2195	2240	2130	2795	1505	2150	2183.15	1.57	0	-3698	2286	2217	2171	2102	2056	2195	2080	6	645	100	1540	5	1	6176000	138	186.67	1.14	12	1.65	12.00	1970.00	2400	20230224	-6.67	1980	20221129	13.13	2400	-6.67	20230224	2015	11.17	20230118	2400	-6.67	20230224	1980	13.13	20221129	0.24	N	412930	100	6 억		96951	N	N	0	N	00	N
15	20231129	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	138013265	63552	29.48	2195	2200	2130	2795	1505	2150	2171.66	1.57	0	-2591	2286	2217	2171	2102	2056	2195	2080	6	645	100	1540	5	1	6176000	132	178.75	1.09	12	1.03	12.00	1970.00	2400	20230224	-10.62	1980	20221129	8.33	2400	-10.62	20230224	2015	6.45	20230118	2400	-10.62	20230224	1980	8.33	20221129	0.24	N	412930	100	6 억		96951	N	N	0	N	00	N
16	20231129	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	120731190	55510	25.75	2195	2200	2130	2795	1505	2150	2174.94	1.57	0	-2596	2286	2217	2171	2102	2056	2195	2080	6	645	100	1540	5	1	6176000	132	178.75	1.09	12	0.90	12.00	1970.00	2400	20230224	-10.62	1980	20221129	8.33	2400	-10.62	20230224	2015	6.45	20230118	2400	-10.62	20230224	1980	8.33	20221129	0.24	N	412930	100	6 억		96951	N	N	0	N	00	N
17	20231129	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	77465385	35406	16.43	2195	2200	2160	2795	1505	2150	2187.92	1.57	0	-1965	2286	2217	2171	2102	2056	2195	2080	6	645	100	1540	5	1	6176000	135	181.67	1.11	12	0.57	12.00	1970.00	2400	20230224	-9.17	1980	20221129	10.10	2400	-9.17	20230224	2015	8.19	20230118	2400	-9.17	20230224	1980	10.10	20221129	0.24	N	412930	100	6 억		96951	N	N	0	N	00	N
18	20231128	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	466144515	215191	50.04	2200	2240	2125	2785	1505	2145	2166.42	1.60	0	-2095	2328	2236	2188	2096	2048	2212	2072	6	640	100	1540	5	1	6176000	133	179.17	1.09	12	3.48	12.00	1970.00	2400	20230224	-10.42	1980	20221129	8.59	2400	-10.42	20230224	2015	6.70	20230118	2400	-10.42	20230224	1980	8.59	20221129	0.09	N	412930	100	6 억		99046	N	N	0	N	00	N
19	20231128	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	436306050	201227	46.79	2200	2240	2125	2785	1505	2145	2168.23	1.60	0	-2642	2328	2236	2188	2096	2048	2212	2072	6	640	100	1540	5	1	6176000	132	177.50	1.08	12	3.26	12.00	1970.00	2400	20230224	-11.25	1980	20221129	7.58	2400	-11.25	20230224	2015	5.71	20230118	2400	-11.25	20230224	1980	7.58	20221129	0.09	N	412930	100	6 억		99046	N	N	0	N	00	N
20	20231128	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	390797445	179931	41.84	2200	2240	2125	2785	1505	2145	2171.93	1.60	0	-3029	2328	2236	2188	2096	2048	2212	2072	6	640	100	1540	5	1	6176000	132	177.92	1.08	12	2.91	12.00	1970.00	2400	20230224	-11.04	1980	20221129	7.83	2400	-11.04	20230224	2015	5.96	20230118	2400	-11.04	20230224	1980	7.83	20221129	0.09	N	412930	100	6 억		99046	N	N	0	N	00	N
21	20231128	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	352810555	162164	37.71	2200	2240	2125	2785	1505	2145	2175.64	1.60	0	-3497	2328	2236	2188	2096	2048	2212	2072	6	640	100	1540	5	1	6176000	132	178.75	1.09	12	2.63	12.00	1970.00	2400	20230224	-10.62	1980	20221129	8.33	2400	-10.62	20230224	2015	6.45	20230118	2400	-10.62	20230224	1980	8.33	20221129	0.09	N	412930	100	6 억		99046	N	N	0	N	00	N
22	20231128	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	312996065	143555	33.38	2200	2240	2125	2785	1505	2145	2180.32	1.60	0	-3690	2328	2236	2188	2096	2048	2212	2072	6	640	100	1540	5	1	6176000	132	178.33	1.09	12	2.32	12.00	1970.00	2400	20230224	-10.83	1980	20221129	8.08	2400	-10.83	20230224	2015	6.20	20230118	2400	-10.83	20230224	1980	8.08	20221129	0.09	N	412930	100	6 억		99046	N	N	0	N	00	N
23	20231128	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	277654440	127086	29.55	2200	2240	2125	2785	1505	2145	2184.78	1.60	0	-3826	2328	2236	2188	2096	2048	2212	2072	6	640	100	1540	5	1	6176000	133	179.17	1.09	12	2.06	12.00	1970.00	2400	20230224	-10.42	1980	20221129	8.59	2400	-10.42	20230224	2015	6.70	20230118	2400	-10.42	20230224	1980	8.59	20221129	0.09	N	412930	100	6 억		99046	N	N	0	N	00	N
24	20231128	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	55	2	2.56	178858685	81231	18.89	2200	2240	2155	2785	1505	2145	2201.85	1.60	0	-4160	2328	2236	2188	2096	2048	2212	2072	6	640	100	1540	5	1	6176000	136	183.33	1.12	12	1.32	12.00	1970.00	2400	20230224	-8.33	1980	20221129	11.11	2400	-8.33	20230224	2015	9.18	20230118	2400	-8.33	20230224	1980	11.11	20221129	0.09	N	412930	100	6 억		99046	N	N	0	N	00	N
25	20231128	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	65	2	3.03	88666630	39994	9.30	2200	2240	2190	2785	1505	2145	2217.00	1.60	0	-1377	2328	2236	2188	2096	2048	2212	2072	6	640	100	1540	5	1	6176000	136	184.17	1.12	12	0.65	12.00	1970.00	2400	20230224	-7.92	1980	20221129	11.62	2400	-7.92	20230224	2015	9.68	20230118	2400	-7.92	20230224	1980	11.62	20221129	0.09	N	412930	100	6 억		99046	N	N	0	N	00	N
26	20231127	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	946883360	426535	605.62	2190	2280	2140	2830	1530	2180	2220.12	1.47	0	8010	2220	2200	2160	2140	2100	2210	2150	6	650	100	1560	5	1	6176000	132	178.75	1.09	12	6.91	12.00	1970.00	2400	20230224	-10.62	1980	20221129	8.33	2400	-10.62	20230224	2015	6.45	20230118	2400	-10.62	20230224	1980	8.33	20221129	0.09	N	412930	100	6 억		91036	N	N	0	N	00	N
27	20231127	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	910227710	409494	581.42	2190	2280	2155	2830	1530	2180	2222.81	1.47	0	7194	2220	2200	2160	2140	2100	2210	2150	6	650	100	1560	5	1	6176000	134	180.42	1.10	12	6.63	12.00	1970.00	2400	20230224	-9.79	1980	20221129	9.34	2400	-9.79	20230224	2015	7.44	20230118	2400	-9.79	20230224	1980	9.34	20221129	0.09	N	412930	100	6 억		91036	N	N	0	N	00	N
28	20231127	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	791188970	354617	503.50	2190	2280	2160	2830	1530	2180	2231.11	1.47	0	4013	2220	2200	2160	2140	2100	2210	2150	6	650	100	1560	5	1	6176000	136	183.33	1.12	12	5.74	12.00	1970.00	2400	20230224	-8.33	1980	20221129	11.11	2400	-8.33	20230224	2015	9.18	20230118	2400	-8.33	20230224	1980	11.11	20221129	0.09	N	412930	100	6 억		91036	N	N	0	N	00	N
29	20231127	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	60	2	2.75	662857105	296817	421.44	2190	2280	2160	2830	1530	2180	2233.22	1.47	0	3745	2220	2200	2160	2140	2100	2210	2150	6	650	100	1560	5	1	6176000	138	186.67	1.14	12	4.81	12.00	1970.00	2400	20230224	-6.67	1980	20221129	13.13	2400	-6.67	20230224	2015	11.17	20230118	2400	-6.67	20230224	1980	13.13	20221129	0.09	N	412930	100	6 억		91036	N	N	0	N	00	N
30	20231127	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	50	2	2.29	560860920	251245	356.73	2190	2280	2160	2830	1530	2180	2232.33	1.47	0	3940	2220	2200	2160	2140	2100	2210	2150	6	650	100	1560	5	1	6176000	138	185.83	1.13	12	4.07	12.00	1970.00	2400	20230224	-7.08	1980	20221129	12.63	2400	-7.08	20230224	2015	10.67	20230118	2400	-7.08	20230224	1980	12.63	20221129	0.09	N	412930	100	6 억		91036	N	N	0	N	00	N
31	20231127	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	40	2	1.83	453716315	202755	287.88	2190	2280	2160	2830	1530	2180	2237.76	1.47	0	2488	2220	2200	2160	2140	2100	2210	2150	6	650	100	1560	5	1	6176000	137	185.00	1.13	12	3.28	12.00	1970.00	2400	20230224	-7.50	1980	20221129	12.12	2400	-7.50	20230224	2015	10.17	20230118	2400	-7.50	20230224	1980	12.12	20221129	0.09	N	412930	100	6 억		91036	N	N	0	N	00	N
32	20231127	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	60	2	2.75	373705595	166770	236.79	2190	2280	2160	2830	1530	2180	2240.84	1.47	0	559	2220	2200	2160	2140	2100	2210	2150	6	650	100	1560	5	1	6176000	138	186.67	1.14	12	2.70	12.00	1970.00	2400	20230224	-6.67	1980	20221129	13.13	2400	-6.67	20230224	2015	11.17	20230118	2400	-6.67	20230224	1980	13.13	20221129	0.09	N	412930	100	6 억		91036	N	N	0	N	00	N
33	20231127	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	80	2	3.67	168583500	75848	107.69	2190	2260	2160	2830	1530	2180	2222.65	1.47	0	-617	2220	2200	2160	2140	2100	2210	2150	6	650	100	1560	5	1	6176000	140	188.33	1.15	12	1.23	12.00	1970.00	2400	20230224	-5.83	1980	20221129	14.14	2400	-5.83	20230224	2015	12.16	20230118	2400	-5.83	20230224	1980	14.14	20221129	0.09	N	412930	100	6 억		91036	N	N	0	N	00	N
34	20231124	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	150326450	69976	143.79	2125	2180	2120	2795	1505	2150	2147.07	1.48	0	-220	2260	2205	2155	2100	2050	2180	2075	6	645	100	1540	5	1	6176000	135	181.67	1.11	12	1.13	12.00	1970.00	2400	20230224	-9.17	1980	20221129	10.10	2400	-9.17	20230224	2015	8.19	20230118	2400	-9.17	20230224	1980	10.10	20221129	0.09	N	412930	100	6 억		91256	N	N	0	N	00	N
35	20231124	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	117284950	54775	112.56	2125	2170	2120	2795	1505	2150	2141.21	1.48	0	-212	2260	2205	2155	2100	2050	2180	2075	6	645	100	1540	5	1	6176000	133	179.58	1.09	12	0.89	12.00	1970.00	2400	20230224	-10.21	1980	20221129	8.84	2400	-10.21	20230224	2015	6.95	20230118	2400	-10.21	20230224	1980	8.84	20221129	0.09	N	412930	100	6 억		91256	N	N	0	N	00	N
36	20231124	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	106252545	49643	102.01	2125	2170	2120	2795	1505	2150	2140.33	1.48	0	-211	2260	2205	2155	2100	2050	2180	2075	6	645	100	1540	5	1	6176000	133	179.17	1.09	12	0.80	12.00	1970.00	2400	20230224	-10.42	1980	20221129	8.59	2400	-10.42	20230224	2015	6.70	20230118	2400	-10.42	20230224	1980	8.59	20221129	0.09	N	412930	100	6 억		91256	N	N	0	N	00	N
37	20231124	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	89612440	41879	86.06	2125	2170	2120	2795	1505	2150	2139.79	1.48	0	-300	2260	2205	2155	2100	2050	2180	2075	6	645	100	1540	5	1	6176000	133	179.58	1.09	12	0.68	12.00	1970.00	2400	20230224	-10.21	1980	20221129	8.84	2400	-10.21	20230224	2015	6.95	20230118	2400	-10.21	20230224	1980	8.84	20221129	0.09	N	412930	100	6 억		91256	N	N	0	N	00	N
38	20231124	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	37443460	17484	35.93	2125	2170	2120	2795	1505	2150	2141.58	1.48	0	-193	2260	2205	2155	2100	2050	2180	2075	6	645	100	1540	5	1	6176000	133	179.58	1.09	12	0.28	12.00	1970.00	2400	20230224	-10.21	1980	20221129	8.84	2400	-10.21	20230224	2015	6.95	20230118	2400	-10.21	20230224	1980	8.84	20221129	0.09	N	412930	100	6 억		91256	N	N	0	N	00	N
39	20231124	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	21971390	10277	21.12	2125	2170	2120	2795	1505	2150	2137.92	1.48	0	-108	2260	2205	2155	2100	2050	2180	2075	6	645	100	1540	5	1	6176000	133	180.00	1.10	12	0.17	12.00	1970.00	2400	20230224	-10.00	1980	20221129	9.09	2400	-10.00	20230224	2015	7.20	20230118	2400	-10.00	20230224	1980	9.09	20221129	0.09	N	412930	100	6 억		91256	N	N	0	N	00	N
40	20231124	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	5466205	2539	5.22	2125	2170	2125	2795	1505	2150	2152.90	1.48	0	-90	2260	2205	2155	2100	2050	2180	2075	6	645	100	1540	5	1	6176000	132	177.92	1.08	12	0.04	12.00	1970.00	2400	20230224	-11.04	1980	20221129	7.83	2400	-11.04	20230224	2015	5.96	20230118	2400	-11.04	20230224	1980	7.83	20221129	0.09	N	412930	100	6 억		91256	N	N	0	N	00	N
41	20231124	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	2764995	1279	2.63	2125	2170	2125	2795	1505	2150	2161.84	1.48	0	-21	2260	2205	2155	2100	2050	2180	2075	6	645	100	1540	5	1	6176000	134	180.83	1.10	12	0.02	12.00	1970.00	2400	20230224	-9.58	1980	20221129	9.60	2400	-9.58	20230224	2015	7.69	20230118	2400	-9.58	20230224	1980	9.60	20221129	0.09	N	412930	100	6 억		91256	N	N	0	N	00	N
42	20231123	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	103501595	48452	36.60	2210	2210	2105	2830	1530	2180	2136.16	1.46	0	955	2340	2260	2170	2090	2000	2300	2130	6	650	100	1560	5	1	6176000	133	179.17	1.09	12	0.78	12.00	1970.00	2400	20230224	-10.42	1980	20221129	8.59	2400	-10.42	20230224	2015	6.70	20230118	2400	-10.42	20230224	1980	8.59	20221129	0.09	N	412930	100	6 억		90301	N	N	0	N	00	N
43	20231123	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	101168755	47367	35.78	2210	2210	2105	2830	1530	2180	2135.85	1.46	0	981	2340	2260	2170	2090	2000	2300	2130	6	650	100	1560	5	1	6176000	132	178.75	1.09	12	0.77	12.00	1970.00	2400	20230224	-10.62	1980	20221129	8.33	2400	-10.62	20230224	2015	6.45	20230118	2400	-10.62	20230224	1980	8.33	20221129	0.09	N	412930	100	6 억		90301	N	N	0	N	00	N
44	20231123	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-45	5	-2.06	96550775	45208	34.15	2210	2210	2105	2830	1530	2180	2135.70	1.46	0	995	2340	2260	2170	2090	2000	2300	2130	6	650	100	1560	5	1	6176000	132	177.92	1.08	12	0.73	12.00	1970.00	2400	20230224	-11.04	1980	20221129	7.83	2400	-11.04	20230224	2015	5.96	20230118	2400	-11.04	20230224	1980	7.83	20221129	0.09	N	412930	100	6 억		90301	N	N	0	N	00	N
45	20231123	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-55	5	-2.52	90493610	42353	31.99	2210	2210	2105	2830	1530	2180	2136.65	1.46	0	1001	2340	2260	2170	2090	2000	2300	2130	6	650	100	1560	5	1	6176000	131	177.08	1.08	12	0.69	12.00	1970.00	2400	20230224	-11.46	1980	20221129	7.32	2400	-11.46	20230224	2015	5.46	20230118	2400	-11.46	20230224	1980	7.32	20221129	0.09	N	412930	100	6 억		90301	N	N	0	N	00	N
46	20231123	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-60	5	-2.75	88757585	41534	31.37	2210	2210	2105	2830	1530	2180	2136.99	1.46	0	1001	2340	2260	2170	2090	2000	2300	2130	6	650	100	1560	5	1	6176000	131	176.67	1.08	12	0.67	12.00	1970.00	2400	20230224	-11.67	1980	20221129	7.07	2400	-11.67	20230224	2015	5.21	20230118	2400	-11.67	20230224	1980	7.07	20221129	0.09	N	412930	100	6 억		90301	N	N	0	N	00	N
47	20231123	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-40	5	-1.83	84326550	39444	29.79	2210	2210	2105	2830	1530	2180	2137.88	1.46	0	1004	2340	2260	2170	2090	2000	2300	2130	6	650	100	1560	5	1	6176000	132	178.33	1.09	12	0.64	12.00	1970.00	2400	20230224	-10.83	1980	20221129	8.08	2400	-10.83	20230224	2015	6.20	20230118	2400	-10.83	20230224	1980	8.08	20221129	0.09	N	412930	100	6 억		90301	N	N	0	N	00	N
48	20231123	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-65	5	-2.98	59576470	27713	20.93	2210	2210	2115	2830	1530	2180	2149.77	1.46	0	660	2340	2260	2170	2090	2000	2300	2130	6	650	100	1560	5	1	6176000	131	176.25	1.07	12	0.45	12.00	1970.00	2400	20230224	-11.88	1980	20221129	6.82	2400	-11.88	20230224	2015	4.96	20230118	2400	-11.88	20230224	1980	6.82	20221129	0.09	N	412930	100	6 억		90301	N	N	0	N	00	N
49	20231123	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	22383125	10258	7.75	2210	2210	2135	2830	1530	2180	2182.02	1.46	0	-90	2340	2260	2170	2090	2000	2300	2130	6	650	100	1560	5	1	6176000	134	181.25	1.10	12	0.17	12.00	1970.00	2400	20230224	-9.38	1980	20221129	9.85	2400	-9.38	20230224	2015	7.94	20230118	2400	-9.38	20230224	1980	9.85	20221129	0.09	N	412930	100	6 억		90301	N	N	0	N	00	N
50	20231122	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	100	2	4.81	288312305	132008	926.96	2095	2250	2080	2700	1460	2080	2184.07	1.47	0	-382	2126	2102	2076	2052	2026	2090	2040	6	620	100	1490	5	1	6176000	135	181.67	1.11	12	2.14	12.00	1970.00	2400	20230224	-9.17	1980	20221129	10.10	2400	-9.17	20230224	2015	8.19	20230118	2400	-9.17	20230224	1980	10.10	20221129	0.09	N	412930	100	6 억		90683	N	N	0	N	00	N
51	20231122	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	95	2	4.57	274847290	125832	883.59	2095	2250	2080	2700	1460	2080	2184.24	1.47	0	-382	2126	2102	2076	2052	2026	2090	2040	6	620	100	1490	5	1	6176000	134	181.25	1.10	12	2.04	12.00	1970.00	2400	20230224	-9.38	1980	20221129	9.85	2400	-9.38	20230224	2015	7.94	20230118	2400	-9.38	20230224	1980	9.85	20221129	0.09	N	412930	100	6 억		90683	N	N	0	N	00	N
52	20231122	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	100	2	4.81	210212175	96076	674.64	2095	2250	2080	2700	1460	2080	2187.98	1.47	0	-395	2126	2102	2076	2052	2026	2090	2040	6	620	100	1490	5	1	6176000	135	181.67	1.11	12	1.56	12.00	1970.00	2400	20230224	-9.17	1980	20221129	10.10	2400	-9.17	20230224	2015	8.19	20230118	2400	-9.17	20230224	1980	10.10	20221129	0.09	N	412930	100	6 억		90683	N	N	0	N	00	N
53	20231122	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	130	2	6.25	113510020	51985	365.04	2095	2250	2080	2700	1460	2080	2183.51	1.47	0	-24	2126	2102	2076	2052	2026	2090	2040	6	620	100	1490	5	1	6176000	136	184.17	1.12	12	0.84	12.00	1970.00	2400	20230224	-7.92	1980	20221129	11.62	2400	-7.92	20230224	2015	9.68	20230118	2400	-7.92	20230224	1980	11.62	20221129	0.09	N	412930	100	6 억		90683	N	N	0	N	00	N
54	20231122	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	29215	14	0.10	2095	2095	2085	2700	1460	2080	2086.79	1.47	0	0	2126	2102	2076	2052	2026	2090	2040	6	620	100	1490	5	1	6176000	129	173.75	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90683	N	N	0	N	00	N
55	20231122	111408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	29215	14	0.10	2095	2095	2085	2700	1460	2080	2086.79	1.47	0	0	2126	2102	2076	2052	2026	2090	2040	6	620	100	1490	5	1	6176000	129	173.75	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90683	N	N	0	N	00	N
56	20231122	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	29215	14	0.10	2095	2095	2085	2700	1460	2080	2086.79	1.47	0	0	2126	2102	2076	2052	2026	2090	2040	6	620	100	1490	5	1	6176000	129	173.75	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.12	1980	20221129	5.30	2400	-13.12	20230224	2015	3.47	20230118	2400	-13.12	20230224	1980	5.30	20221129	0.09	N	412930	100	6 억		90683	N	N	0	N	00	N
57	20231122	091234	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	1.47	0	0	2126	2102	2076	2052	2026	2090	2040	6	620	100	1490	5	1	6176000	128	173.33	1.06	12	0.00	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90683	N	N	0	N	00	N
58	20231121	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	25	2	1.22	29583335	14241	680.74	2100	2100	2050	2670	1440	2055	2077.34	1.47	0	-89	2085	2070	2060	2045	2035	2065	2040	6	615	100	1470	5	1	6176000	128	173.33	1.06	12	0.23	12.00	1970.00	2400	20230224	-13.33	1980	20221129	5.05	2400	-13.33	20230224	2015	3.23	20230118	2400	-13.33	20230224	1980	5.05	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
59	20231121	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	29454385	14179	677.77	2100	2100	2050	2670	1440	2055	2077.32	1.47	0	-89	2085	2070	2060	2045	2035	2065	2040	6	615	100	1470	5	1	6176000	128	172.08	1.05	12	0.23	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
60	20231121	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	27172035	13074	624.95	2100	2100	2050	2670	1440	2055	2078.33	1.47	0	-89	2085	2070	2060	2045	2035	2065	2040	6	615	100	1470	5	1	6176000	128	172.50	1.05	12	0.21	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
61	20231121	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	2413745	1177	56.26	2100	2100	2050	2670	1440	2055	2050.76	1.47	0	-22	2085	2070	2060	2045	2035	2065	2040	6	615	100	1470	5	1	6176000	127	171.67	1.05	12	0.02	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
62	20231121	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	2413745	1177	56.26	2100	2100	2050	2670	1440	2055	2050.76	1.47	0	-22	2085	2070	2060	2045	2035	2065	2040	6	615	100	1470	5	1	6176000	127	171.67	1.05	12	0.02	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
63	20231121	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	330515	161	7.70	2100	2100	2050	2670	1440	2055	2052.89	1.47	0	-4	2085	2070	2060	2045	2035	2065	2040	6	615	100	1470	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
64	20231121	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	219495	107	5.11	2100	2100	2050	2670	1440	2055	2051.36	1.47	0	0	2085	2070	2060	2045	2035	2065	2040	6	615	100	1470	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
65	20231121	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	45	2	2.19	2100	1	0.05	2100	2100	2100	2670	1440	2055	2100.00	1.47	0	0	2085	2070	2060	2045	2035	2065	2040	6	615	100	1470	5	1	6176000	130	175.00	1.07	12	0.00	12.00	1970.00	2400	20230224	-12.50	1980	20221129	6.06	2400	-12.50	20230224	2015	4.22	20230118	2400	-12.50	20230224	1980	6.06	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
66	20231120	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	4327585	2092	33.33	2060	2075	2050	2675	1445	2060	2068.64	1.47	0	0	2086	2072	2056	2042	2026	2080	2050	6	615	100	1480	5	1	6176000	127	171.25	1.04	12	0.03	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
67	20231120	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	4194010	2027	32.30	2060	2075	2050	2675	1445	2060	2069.07	1.47	0	0	2086	2072	2056	2042	2026	2080	2050	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.03	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
68	20231120	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	4158985	2010	32.03	2060	2075	2050	2675	1445	2060	2069.15	1.47	0	0	2086	2072	2056	2042	2026	2080	2050	6	615	100	1480	5	1	6176000	127	171.25	1.04	12	0.03	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
69	20231120	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	3936405	1902	30.31	2060	2075	2050	2675	1445	2060	2069.61	1.47	0	0	2086	2072	2056	2042	2026	2080	2050	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.03	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
70	20231120	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	3766255	1819	28.98	2060	2075	2050	2675	1445	2060	2070.51	1.47	0	0	2086	2072	2056	2042	2026	2080	2050	6	615	100	1480	5	1	6176000	128	172.50	1.05	12	0.03	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
71	20231120	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	3739525	1806	28.78	2060	2075	2050	2675	1445	2060	2070.61	1.47	0	0	2086	2072	2056	2042	2026	2080	2050	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.03	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
72	20231120	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	30900	15	0.24	2060	2060	2060	2675	1445	2060	2060.00	1.47	0	0	2086	2072	2056	2042	2026	2080	2050	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
73	20231120	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	1.47	0	0	2086	2072	2056	2042	2026	2080	2050	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90772	N	N	0	N	00	N
74	20231117	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12845905	6276	57.51	2050	2070	2040	2680	1450	2065	2046.83	1.47	0	102	2071	2067	2061	2057	2051	2070	2060	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.10	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90670	N	N	0	N	00	N
75	20231117	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12769685	6239	57.18	2050	2070	2040	2680	1450	2065	2046.75	1.47	0	102	2071	2067	2061	2057	2051	2070	2060	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.10	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90670	N	N	0	N	00	N
76	20231117	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12651060	6181	56.64	2050	2070	2040	2680	1450	2065	2046.77	1.47	0	102	2071	2067	2061	2057	2051	2070	2060	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.10	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90670	N	N	0	N	00	N
77	20231117	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12608120	6160	56.45	2050	2070	2040	2680	1450	2065	2046.77	1.47	0	86	2071	2067	2061	2057	2051	2070	2060	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.10	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90670	N	N	0	N	00	N
78	20231117	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	11628400	5680	52.05	2050	2070	2040	2680	1450	2065	2047.25	1.47	0	86	2071	2067	2061	2057	2051	2070	2060	6	615	100	1480	5	1	6176000	126	170.42	1.04	12	0.09	12.00	1970.00	2400	20230224	-14.79	1980	20221129	3.28	2400	-14.79	20230224	2015	1.49	20230118	2400	-14.79	20230224	1980	3.28	20221129	0.09	N	412930	100	6 억		90670	N	N	0	N	00	N
79	20231117	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1197755	584	5.35	2050	2070	2050	2680	1450	2065	2050.95	1.47	0	39	2071	2067	2061	2057	2051	2070	2060	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.01	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90670	N	N	0	N	00	N
80	20231117	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1146330	559	5.12	2050	2070	2050	2680	1450	2065	2050.68	1.47	0	39	2071	2067	2061	2057	2051	2070	2060	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.01	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90670	N	N	0	N	00	N
81	20231117	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	1090785	532	4.88	2050	2070	2050	2680	1450	2065	2050.35	1.47	0	29	2071	2067	2061	2057	2051	2070	2060	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.01	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90670	N	N	0	N	00	N
82	20231116	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	22369770	10868	112.94	2065	2065	2055	2675	1445	2060	2058.32	1.47	0	-10	2076	2067	2051	2042	2026	2072	2047	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.18	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90680	N	N	0	N	00	N
83	20231116	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	22367705	10867	112.93	2065	2065	2055	2675	1445	2060	2058.31	1.47	0	-10	2076	2067	2051	2042	2026	2072	2047	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.18	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90680	N	N	0	N	00	N
84	20231116	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	17990200	8742	90.84	2065	2065	2055	2675	1445	2060	2057.90	1.47	0	0	2076	2067	2051	2042	2026	2072	2047	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.14	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90680	N	N	0	N	00	N
85	20231116	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	144225	70	0.73	2065	2065	2060	2675	1445	2060	2060.36	1.47	0	0	2076	2067	2051	2042	2026	2072	2047	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90680	N	N	0	N	00	N
86	20231116	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	144225	70	0.73	2065	2065	2060	2675	1445	2060	2060.36	1.47	0	0	2076	2067	2051	2042	2026	2072	2047	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90680	N	N	0	N	00	N
87	20231116	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	41225	20	0.21	2065	2065	2060	2675	1445	2060	2061.25	1.47	0	0	2076	2067	2051	2042	2026	2072	2047	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90680	N	N	0	N	00	N
88	20231116	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	1.47	0	0	2076	2067	2051	2042	2026	2072	2047	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90680	N	N	0	N	00	N
89	20231116	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	1.47	0	0	2076	2067	2051	2042	2026	2072	2047	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90680	N	N	0	N	00	N
90	20231115	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	19737630	9623	31.40	2045	2060	2035	2665	1435	2050	2051.09	1.47	0	-15	2080	2065	2050	2035	2020	2057	2027	6	615	100	1470	5	1	6176000	127	171.67	1.05	12	0.16	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90695	N	N	0	N	00	N
91	20231115	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	19690255	9600	31.32	2045	2060	2035	2665	1435	2050	2051.07	1.47	0	-14	2080	2065	2050	2035	2020	2057	2027	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.16	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90695	N	N	0	N	00	N
92	20231115	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	19554865	9534	31.11	2045	2060	2035	2665	1435	2050	2051.07	1.47	0	0	2080	2065	2050	2035	2020	2057	2027	6	615	100	1470	5	1	6176000	127	170.83	1.04	12	0.15	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90695	N	N	0	N	00	N
93	20231115	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	7038960	3429	11.19	2045	2060	2035	2665	1435	2050	2052.77	1.47	0	0	2080	2065	2050	2035	2020	2057	2027	6	615	100	1470	5	1	6176000	127	171.67	1.05	12	0.06	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90695	N	N	0	N	00	N
94	20231115	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	5154515	2512	8.20	2045	2055	2035	2665	1435	2050	2051.96	1.47	0	0	2080	2065	2050	2035	2020	2057	2027	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.04	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90695	N	N	0	N	00	N
95	20231115	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	5070260	2471	8.06	2045	2055	2035	2665	1435	2050	2051.91	1.47	0	0	2080	2065	2050	2035	2020	2057	2027	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.04	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90695	N	N	0	N	00	N
96	20231115	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	888435	436	1.42	2045	2050	2035	2665	1435	2050	2037.69	1.47	0	0	2080	2065	2050	2035	2020	2057	2027	6	615	100	1470	5	1	6176000	127	170.83	1.04	12	0.01	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90695	N	N	0	N	00	N
97	20231115	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	1.47	0	0	2080	2065	2050	2035	2020	2057	2027	6	615	100	1470	5	1	6176000	127	170.83	1.04	12	0.00	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90695	N	N	0	N	00	N
98	20231114	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	62842260	30649	1233.36	2055	2065	2035	2670	1440	2055	2050.39	1.47	0	-4726	2065	2060	2055	2050	2045	2062	2052	6	615	100	1470	5	1	6176000	127	170.83	1.04	12	0.50	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90723	N	N	0	N	00	N
99	20231114	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	62424385	30444	1225.11	2055	2065	2035	2670	1440	2055	2050.47	1.47	0	-4552	2065	2060	2055	2050	2045	2062	2052	6	615	100	1470	5	1	6176000	126	169.58	1.03	12	0.49	12.00	1970.00	2400	20230224	-15.21	1980	20221129	2.78	2400	-15.21	20230224	2015	0.99	20230118	2400	-15.21	20230224	1980	2.78	20221129	0.09	N	412930	100	6 억		90723	N	N	0	N	00	N
100	20231114	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	53010110	25833	1039.56	2055	2065	2045	2670	1440	2055	2052.03	1.47	0	-2737	2065	2060	2055	2050	2045	2062	2052	6	615	100	1470	5	1	6176000	126	170.42	1.04	12	0.42	12.00	1970.00	2400	20230224	-14.79	1980	20221129	3.28	2400	-14.79	20230224	2015	1.49	20230118	2400	-14.79	20230224	1980	3.28	20221129	0.09	N	412930	100	6 억		90723	N	N	0	N	00	N
101	20231114	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	12595225	6129	246.64	2055	2065	2055	2670	1440	2055	2055.02	1.47	0	-961	2065	2060	2055	2050	2045	2062	2052	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.10	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90723	N	N	0	N	00	N
102	20231114	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	10460070	5090	204.83	2055	2065	2055	2670	1440	2055	2055.02	1.47	0	-385	2065	2060	2055	2050	2045	2062	2052	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.08	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90723	N	N	0	N	00	N
103	20231114	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	4888965	2379	95.73	2055	2065	2055	2670	1440	2055	2055.05	1.47	0	-80	2065	2060	2055	2050	2045	2062	2052	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.04	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90723	N	N	0	N	00	N
104	20231114	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3976435	1935	77.87	2055	2065	2055	2670	1440	2055	2055.01	1.47	0	0	2065	2060	2055	2050	2045	2062	2052	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.03	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90723	N	N	0	N	00	N
105	20231114	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	1.47	0	0	2065	2060	2055	2050	2045	2062	2052	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.00	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90723	N	N	0	N	00	N
106	20231113	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	5098435	2485	8.49	2050	2060	2050	2665	1435	2050	2051.68	1.47	0	44	2120	2085	2065	2030	2010	2077	2022	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.04	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90679	N	N	0	N	00	N
107	20231113	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	4940195	2408	8.23	2050	2060	2050	2665	1435	2050	2051.58	1.47	0	66	2120	2085	2065	2030	2010	2077	2022	6	615	100	1470	5	1	6176000	127	170.83	1.04	12	0.04	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90679	N	N	0	N	00	N
108	20231113	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	4314735	2103	7.19	2050	2060	2050	2665	1435	2050	2051.70	1.47	0	66	2120	2085	2065	2030	2010	2077	2022	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.03	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90679	N	N	0	N	00	N
109	20231113	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	3568760	1740	5.95	2050	2060	2050	2665	1435	2050	2051.01	1.47	0	66	2120	2085	2065	2030	2010	2077	2022	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.03	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90679	N	N	0	N	00	N
110	20231113	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	2786090	1359	4.64	2050	2060	2050	2665	1435	2050	2050.10	1.47	0	66	2120	2085	2065	2030	2010	2077	2022	6	615	100	1470	5	1	6176000	127	170.83	1.04	12	0.02	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90679	N	N	0	N	00	N
111	20231113	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	1968035	960	3.28	2050	2060	2050	2665	1435	2050	2050.04	1.47	0	66	2120	2085	2065	2030	2010	2077	2022	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.02	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90679	N	N	0	N	00	N
112	20231113	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	1221810	596	2.04	2050	2060	2050	2665	1435	2050	2050.02	1.47	0	66	2120	2085	2065	2030	2010	2077	2022	6	615	100	1470	5	1	6176000	127	171.67	1.05	12	0.01	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90679	N	N	0	N	00	N
113	20231113	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	1.47	0	0	2120	2085	2065	2030	2010	2077	2022	6	615	100	1470	5	1	6176000	127	170.83	1.04	12	0.00	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90679	N	N	0	N	00	N
114	20231110	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	59983015	29263	12042.39	2050	2100	2045	2675	1445	2060	2049.79	1.47	0	-19975	2093	2076	2063	2046	2033	2085	2055	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.47	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90654	N	N	0	N	00	N
115	20231110	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	51405735	25079	10320.58	2050	2100	2045	2675	1445	2060	2049.75	1.47	0	-15999	2093	2076	2063	2046	2033	2085	2055	6	615	100	1480	5	1	6176000	127	171.25	1.04	12	0.41	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90654	N	N	0	N	00	N
116	20231110	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	17264985	8425	3467.08	2050	2100	2045	2675	1445	2060	2049.26	1.47	0	2	2093	2076	2063	2046	2033	2085	2055	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.14	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90654	N	N	0	N	00	N
117	20231110	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	15715150	7669	3155.97	2050	2100	2045	2675	1445	2060	2049.18	1.47	0	2	2093	2076	2063	2046	2033	2085	2055	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.12	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90654	N	N	0	N	00	N
118	20231110	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	15508045	7568	3114.40	2050	2100	2045	2675	1445	2060	2049.16	1.47	0	1	2093	2076	2063	2046	2033	2085	2055	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.12	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90654	N	N	0	N	00	N
119	20231110	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	15508045	7568	3114.40	2050	2100	2045	2675	1445	2060	2049.16	1.47	0	1	2093	2076	2063	2046	2033	2085	2055	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.12	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90654	N	N	0	N	00	N
120	20231110	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	15487395	7558	3110.29	2050	2100	2045	2675	1445	2060	2049.14	1.47	0	1	2093	2076	2063	2046	2033	2085	2055	6	615	100	1480	5	1	6176000	128	172.50	1.05	12	0.12	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90654	N	N	0	N	00	N
121	20231110	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	15466695	7548	3106.17	2050	2100	2045	2675	1445	2060	2049.11	1.47	0	1	2093	2076	2063	2046	2033	2085	2055	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.12	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90654	N	N	0	N	00	N
122	20231109	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	498910	243	73.64	2050	2080	2050	2680	1450	2065	2053.13	1.47	0	-7	2081	2072	2066	2057	2051	2070	2055	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90660	N	N	0	N	00	N
123	20231109	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	426810	208	63.03	2050	2080	2050	2680	1450	2065	2051.97	1.47	0	-7	2081	2072	2066	2057	2051	2070	2055	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90660	N	N	0	N	00	N
124	20231109	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	426810	208	63.03	2050	2080	2050	2680	1450	2065	2051.97	1.47	0	-7	2081	2072	2066	2057	2051	2070	2055	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90660	N	N	0	N	00	N
125	20231109	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	393925	192	58.18	2050	2080	2050	2680	1450	2065	2051.69	1.47	0	-7	2081	2072	2066	2057	2051	2070	2055	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90660	N	N	0	N	00	N
126	20231109	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	393925	192	58.18	2050	2080	2050	2680	1450	2065	2051.69	1.47	0	-7	2081	2072	2066	2057	2051	2070	2055	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90660	N	N	0	N	00	N
127	20231109	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	393925	192	58.18	2050	2080	2050	2680	1450	2065	2051.69	1.47	0	-7	2081	2072	2066	2057	2051	2070	2055	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90660	N	N	0	N	00	N
128	20231109	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	387745	189	57.27	2050	2080	2050	2680	1450	2065	2051.56	1.47	0	-7	2081	2072	2066	2057	2051	2070	2055	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90660	N	N	0	N	00	N
129	20231109	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	299300	146	44.24	2050	2050	2050	2680	1450	2065	2050.00	1.47	0	0	2081	2072	2066	2057	2051	2070	2055	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.00	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90660	N	N	0	N	00	N
130	20231108	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	683230	330	7.61	2075	2075	2060	2675	1445	2060	2070.39	1.47	0	-2	2066	2062	2056	2052	2046	2065	2055	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.01	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90662	N	N	0	N	00	N
131	20231108	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	639865	309	7.13	2075	2075	2060	2675	1445	2060	2070.76	1.47	0	-2	2066	2062	2056	2052	2046	2065	2055	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.01	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90662	N	N	0	N	00	N
132	20231108	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	639865	309	7.13	2075	2075	2060	2675	1445	2060	2070.76	1.47	0	-2	2066	2062	2056	2052	2046	2065	2055	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.01	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90662	N	N	0	N	00	N
133	20231108	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	606900	293	6.76	2075	2075	2060	2675	1445	2060	2071.33	1.47	0	-2	2066	2062	2056	2052	2046	2065	2055	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90662	N	N	0	N	00	N
134	20231108	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	604835	292	6.74	2075	2075	2060	2675	1445	2060	2071.35	1.47	0	-2	2066	2062	2056	2052	2046	2065	2055	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90662	N	N	0	N	00	N
135	20231108	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	563635	272	6.28	2075	2075	2060	2675	1445	2060	2072.19	1.47	0	-2	2066	2062	2056	2052	2046	2065	2055	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90662	N	N	0	N	00	N
136	20231108	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	522285	252	5.81	2075	2075	2060	2675	1445	2060	2072.56	1.47	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90662	N	N	0	N	00	N
137	20231108	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	437825	211	4.87	2075	2075	2075	2675	1445	2060	2075.00	1.47	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	1480	5	1	6176000	128	172.92	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90662	N	N	0	N	00	N
138	20231107	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	8897520	4334	38.87	2050	2060	2050	2665	1435	2050	2052.96	1.47	0	-10	2106	2077	2061	2032	2016	2070	2025	6	615	100	1470	5	1	6176000	127	171.67	1.05	12	0.07	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90672	N	N	0	N	00	N
139	20231107	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	8645025	4211	37.77	2050	2060	2050	2665	1435	2050	2052.96	1.47	0	-10	2106	2077	2061	2032	2016	2070	2025	6	615	100	1470	5	1	6176000	127	171.67	1.05	12	0.07	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90672	N	N	0	N	00	N
140	20231107	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	7381800	3595	32.25	2050	2060	2050	2665	1435	2050	2053.35	1.47	0	-9	2106	2077	2061	2032	2016	2070	2025	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.06	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90672	N	N	0	N	00	N
141	20231107	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	5856975	2853	25.59	2050	2060	2050	2665	1435	2050	2052.92	1.47	0	-9	2106	2077	2061	2032	2016	2070	2025	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.05	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90672	N	N	0	N	00	N
142	20231107	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	4432850	2160	19.37	2050	2060	2050	2665	1435	2050	2052.25	1.47	0	-9	2106	2077	2061	2032	2016	2070	2025	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.03	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90672	N	N	0	N	00	N
143	20231107	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	2970745	1448	12.99	2050	2060	2050	2665	1435	2050	2051.62	1.47	0	-9	2106	2077	2061	2032	2016	2070	2025	6	615	100	1470	5	1	6176000	127	171.25	1.04	12	0.02	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90672	N	N	0	N	00	N
144	20231107	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1017050	496	4.45	2050	2060	2050	2665	1435	2050	2050.50	1.47	0	-7	2106	2077	2061	2032	2016	2070	2025	6	615	100	1470	5	1	6176000	127	170.83	1.04	12	0.01	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90672	N	N	0	N	00	N
145	20231107	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	102500	50	0.45	2050	2050	2050	2665	1435	2050	2050.00	1.47	0	0	2106	2077	2061	2032	2016	2070	2025	6	615	100	1470	5	1	6176000	127	170.83	1.04	12	0.00	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90672	N	N	0	N	00	N
146	20231106	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	22927445	11149	161.49	2090	2090	2045	2675	1445	2060	2056.46	1.47	0	-1071	2070	2065	2055	2050	2040	2067	2052	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.18	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
147	20231106	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	22892590	11132	161.24	2090	2090	2045	2675	1445	2060	2056.47	1.47	0	-1071	2070	2065	2055	2050	2040	2067	2052	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.18	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
148	20231106	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	20393185	9914	143.60	2090	2090	2045	2675	1445	2060	2057.01	1.47	0	-1071	2070	2065	2055	2050	2040	2067	2052	6	615	100	1480	5	1	6176000	127	171.25	1.04	12	0.16	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
149	20231106	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	18746980	9111	131.97	2090	2090	2045	2675	1445	2060	2057.62	1.47	0	-1071	2070	2065	2055	2050	2040	2067	2052	6	615	100	1480	5	1	6176000	127	171.25	1.04	12	0.15	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
150	20231106	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	18541480	9011	130.52	2090	2090	2045	2675	1445	2060	2057.65	1.47	0	-1071	2070	2065	2055	2050	2040	2067	2052	6	615	100	1480	5	1	6176000	127	171.25	1.04	12	0.15	12.00	1970.00	2400	20230224	-14.38	1980	20221129	3.79	2400	-14.38	20230224	2015	1.99	20230118	2400	-14.38	20230224	1980	3.79	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
151	20231106	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	7319315	3539	51.26	2090	2090	2045	2675	1445	2060	2068.19	1.47	0	-739	2070	2065	2055	2050	2040	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.06	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
152	20231106	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	5333240	2576	37.31	2090	2090	2045	2675	1445	2060	2070.36	1.47	0	-325	2070	2065	2055	2050	2040	2067	2052	6	615	100	1480	5	1	6176000	128	172.92	1.05	12	0.04	12.00	1970.00	2400	20230224	-13.54	1980	20221129	4.80	2400	-13.54	20230224	2015	2.98	20230118	2400	-13.54	20230224	1980	4.80	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
153	20231106	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	3720750	1796	26.01	2090	2090	2045	2675	1445	2060	2071.69	1.47	0	19	2070	2065	2055	2050	2040	2067	2052	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.03	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
154	20231103	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	14187190	6904	90.44	2045	2060	2045	2675	1445	2060	2054.92	1.47	0	0	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.11	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
155	20231103	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	13116425	6383	83.61	2045	2060	2045	2675	1445	2060	2054.90	1.47	0	0	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.10	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
156	20231103	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	208945	102	1.34	2045	2060	2045	2675	1445	2060	2048.48	1.47	0	0	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
157	20231103	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	208945	102	1.34	2045	2060	2045	2675	1445	2060	2048.48	1.47	0	0	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
158	20231103	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	198645	97	1.27	2045	2060	2045	2675	1445	2060	2047.89	1.47	0	0	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
159	20231103	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	167745	82	1.07	2045	2060	2045	2675	1445	2060	2045.67	1.47	0	0	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
160	20231103	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	165685	81	1.06	2045	2060	2045	2675	1445	2060	2045.49	1.47	0	0	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6176000	126	170.42	1.04	12	0.00	12.00	1970.00	2400	20230224	-14.79	1980	20221129	3.28	2400	-14.79	20230224	2015	1.49	20230118	2400	-14.79	20230224	1980	3.28	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
161	20231103	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	1.47	0	0	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
162	20231102	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	15620995	7634	106.19	2060	2060	2040	2680	1450	2065	2046.24	1.47	0	-1090	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.12	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
163	20231102	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	15577735	7613	105.90	2060	2060	2040	2680	1450	2065	2046.20	1.47	0	-1090	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.12	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
164	20231102	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	15577735	7613	105.90	2060	2060	2040	2680	1450	2065	2046.20	1.47	0	-1090	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.12	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
165	20231102	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	15577735	7613	105.90	2060	2060	2040	2680	1450	2065	2046.20	1.47	0	-1090	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.12	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
166	20231102	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	15524325	7587	105.54	2060	2060	2040	2680	1450	2065	2046.17	1.47	0	-1090	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	126	170.42	1.04	12	0.12	12.00	1970.00	2400	20230224	-14.79	1980	20221129	3.28	2400	-14.79	20230224	2015	1.49	20230118	2400	-14.79	20230224	1980	3.28	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
167	20231102	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	13675065	6684	92.98	2060	2060	2040	2680	1450	2065	2045.94	1.47	0	-753	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	126	170.42	1.04	12	0.11	12.00	1970.00	2400	20230224	-14.79	1980	20221129	3.28	2400	-14.79	20230224	2015	1.49	20230118	2400	-14.79	20230224	1980	3.28	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
168	20231102	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	12268515	5997	83.42	2060	2060	2040	2680	1450	2065	2045.78	1.47	0	-393	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	126	170.42	1.04	12	0.10	12.00	1970.00	2400	20230224	-14.79	1980	20221129	3.28	2400	-14.79	20230224	2015	1.49	20230118	2400	-14.79	20230224	1980	3.28	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
169	20231102	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	133280	65	0.90	2060	2060	2050	2680	1450	2065	2050.46	1.47	0	-40	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	170.83	1.04	12	0.00	12.00	1970.00	2400	20230224	-14.58	1980	20221129	3.54	2400	-14.58	20230224	2015	1.74	20230118	2400	-14.58	20230224	1980	3.54	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
170	20231101	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	14809925	7189	39.22	2070	2070	2055	2680	1450	2065	2060.08	1.47	0	-1090	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	128	172.08	1.05	12	0.12	12.00	1970.00	2400	20230224	-13.96	1980	20221129	4.29	2400	-13.96	20230224	2015	2.48	20230118	2400	-13.96	20230224	1980	4.29	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
171	20231101	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	13338880	6474	35.32	2070	2070	2060	2680	1450	2065	2060.38	1.47	0	-978	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.10	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
172	20231101	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	3100675	1504	8.21	2070	2070	2060	2680	1450	2065	2061.62	1.47	0	-122	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.02	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
173	20231101	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1835830	890	4.86	2070	2070	2060	2680	1450	2065	2062.73	1.47	0	0	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.01	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
174	20231101	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1184870	574	3.13	2070	2070	2060	2680	1450	2065	2064.23	1.47	0	0	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.01	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
175	20231101	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	636850	308	1.68	2070	2070	2060	2680	1450	2065	2067.69	1.47	0	0	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
176	20231101	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	488370	236	1.29	2070	2070	2060	2680	1450	2065	2069.36	1.47	0	0	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	128	172.50	1.05	12	0.00	12.00	1970.00	2400	20230224	-13.75	1980	20221129	4.55	2400	-13.75	20230224	2015	2.73	20230118	2400	-13.75	20230224	1980	4.55	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N
177	20231101	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	486300	235	1.28	2070	2070	2060	2680	1450	2065	2069.36	1.47	0	0	2078	2071	2063	2056	2048	2067	2052	6	615	100	1480	5	1	6176000	127	171.67	1.05	12	0.00	12.00	1970.00	2400	20230224	-14.17	1980	20221129	4.04	2400	-14.17	20230224	2015	2.23	20230118	2400	-14.17	20230224	1980	4.04	20221129	0.09	N	412930	100	6 억		90653	N	N	0	N	00	N