KissMeData/440790/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 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	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	5409910	2530	41.48	2150	2165	2135	2775	1495	2135	2138.30	0.03	-2	2168	2151	2123	2106	2078	2160	2115	4	640	100	1490	5	1	4050000	87	-165.38	1.08	12	0.06	-13.00	1993.00	2470	20230706	-12.96	1980	20221202	8.59	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1980	8.59	20221202	0.13	N	440790	100	4 억	1388	N	N	N	N
3	20231130	151344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	5364760	2509	41.14	2150	2165	2135	2775	1495	2135	2138.21	0.03	-2	2168	2151	2123	2106	2078	2160	2115	4	640	100	1490	5	1	4050000	87	-165.38	1.08	12	0.06	-13.00	1993.00	2470	20230706	-12.96	1980	20221202	8.59	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1980	8.59	20221202	0.13	N	440790	100	4 억	1388	N	N	N	N
4	20231130	141341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	5364760	2509	41.14	2150	2165	2135	2775	1495	2135	2138.21	0.03	-2	2168	2151	2123	2106	2078	2160	2115	4	640	100	1490	5	1	4050000	87	-165.38	1.08	12	0.06	-13.00	1993.00	2470	20230706	-12.96	1980	20221202	8.59	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1980	8.59	20221202	0.13	N	440790	100	4 억	1388	N	N	N	N
5	20231130	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	5364760	2509	41.14	2150	2165	2135	2775	1495	2135	2138.21	0.03	-2	2168	2151	2123	2106	2078	2160	2115	4	640	100	1490	5	1	4050000	87	-165.38	1.08	12	0.06	-13.00	1993.00	2470	20230706	-12.96	1980	20221202	8.59	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1980	8.59	20221202	0.13	N	440790	100	4 억	1388	N	N	N	N
6	20231130	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	30	2	1.41	1079315	502	8.23	2150	2165	2150	2775	1495	2135	2150.03	0.03	-2	2168	2151	2123	2106	2078	2160	2115	4	640	100	1490	5	1	4050000	88	-166.54	1.09	12	0.01	-13.00	1993.00	2470	20230706	-12.35	1980	20221202	9.34	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1980	9.34	20221202	0.13	N	440790	100	4 억	1388	N	N	N	N
7	20231130	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	30	2	1.41	1079315	502	8.23	2150	2165	2150	2775	1495	2135	2150.03	0.03	-2	2168	2151	2123	2106	2078	2160	2115	4	640	100	1490	5	1	4050000	88	-166.54	1.09	12	0.01	-13.00	1993.00	2470	20230706	-12.35	1980	20221202	9.34	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1980	9.34	20221202	0.13	N	440790	100	4 억	1388	N	N	N	N
8	20231130	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	30	2	1.41	1079315	502	8.23	2150	2165	2150	2775	1495	2135	2150.03	0.03	-2	2168	2151	2123	2106	2078	2160	2115	4	640	100	1490	5	1	4050000	88	-166.54	1.09	12	0.01	-13.00	1993.00	2470	20230706	-12.35	1980	20221202	9.34	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1980	9.34	20221202	0.13	N	440790	100	4 억	1388	N	N	N	N
9	20231130	091342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	2168	2151	2123	2106	2078	2160	2115	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1980	20221202	7.83	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1980	7.83	20221202	0.13	N	440790	100	4 억	1388	N	N	N	N
10	20231129	161334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	12936060	6099	207.24	2105	2140	2095	2775	1495	2135	2121.01	0.03	35	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.15	-13.00	1993.00	2470	20230706	-13.56	1980	20221202	7.83	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1980	7.83	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
11	20231129	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-20	5	-0.94	12774785	6023	204.66	2105	2140	2095	2775	1495	2135	2121.00	0.03	32	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	86	-162.69	1.06	12	0.15	-13.00	1993.00	2470	20230706	-14.37	1980	20221202	6.82	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1980	6.82	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
12	20231129	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-35	5	-1.64	11741145	5533	188.01	2105	2140	2095	2775	1495	2135	2122.02	0.03	19	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	85	-161.54	1.05	12	0.14	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
13	20231129	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-40	5	-1.87	4376780	2081	70.71	2105	2135	2095	2775	1495	2135	2103.21	0.03	28	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	85	-161.15	1.05	12	0.05	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
14	20231129	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-35	5	-1.64	3386460	1610	54.71	2105	2135	2095	2775	1495	2135	2103.39	0.03	31	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	85	-161.54	1.05	12	0.04	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
15	20231129	111343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	2284425	1085	36.87	2105	2135	2095	2775	1495	2135	2105.46	0.03	26	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	86	-163.85	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.77	1980	20221202	7.58	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1980	7.58	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
16	20231129	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-40	5	-1.87	1063370	507	17.23	2105	2125	2095	2775	1495	2135	2097.38	0.03	6	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	85	-161.15	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
17	20231129	091333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-40	5	-1.87	98705	47	1.60	2105	2105	2095	2775	1495	2135	2100.11	0.03	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
18	20231128	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	6260100	2943	121.66	2135	2135	2125	2775	1495	2135	2127.12	0.03	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.07	-13.00	1993.00	2470	20230706	-13.56	1980	20221202	7.83	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1980	7.83	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
19	20231128	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	6219535	2924	120.88	2135	2135	2125	2775	1495	2135	2127.06	0.03	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.07	-13.00	1993.00	2470	20230706	-13.56	1980	20221202	7.83	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1980	7.83	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
20	20231128	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	6217400	2923	120.84	2135	2135	2125	2775	1495	2135	2127.06	0.03	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.07	-13.00	1993.00	2470	20230706	-13.97	1980	20221202	7.32	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1980	7.32	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
21	20231128	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	1195275	562	23.23	2135	2135	2125	2775	1495	2135	2126.82	0.03	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1980	20221202	7.32	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1980	7.32	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
22	20231128	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1980	20221202	7.83	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1980	7.83	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
23	20231128	111333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1980	20221202	7.83	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1980	7.83	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
24	20231128	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1980	20221202	7.83	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1980	7.83	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
25	20231128	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1980	20221202	7.83	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1980	7.83	20221202	0.13	N	440790	100	4 억	1353	N	N	N	N
26	20231127	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	5137790	2419	25.16	2120	2135	2120	2755	1485	2120	2123.93	0.03	48	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	86	-164.23	1.07	12	0.06	-13.00	1993.00	2470	20230706	-13.56	1980	20221202	7.83	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1980	7.83	20221202	0.13	N	440790	100	4 억	1305	N	N	N	N
27	20231127	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	4390540	2069	21.52	2120	2130	2120	2755	1485	2120	2122.06	0.03	48	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	86	-163.85	1.07	12	0.05	-13.00	1993.00	2470	20230706	-13.77	1980	20221202	7.58	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1980	7.58	20221202	0.13	N	440790	100	4 억	1305	N	N	N	N
28	20231127	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	4388410	2068	21.51	2120	2125	2120	2755	1485	2120	2122.06	0.03	48	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	86	-163.46	1.07	12	0.05	-13.00	1993.00	2470	20230706	-13.97	1980	20221202	7.32	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1980	7.32	20221202	0.13	N	440790	100	4 억	1305	N	N	N	N
29	20231127	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	2582160	1218	12.67	2120	2120	2120	2755	1485	2120	2120.00	0.03	48	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	86	-163.08	1.06	12	0.03	-13.00	1993.00	2470	20230706	-14.17	1980	20221202	7.07	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1980	7.07	20221202	0.13	N	440790	100	4 억	1305	N	N	N	N
30	20231127	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	2582160	1218	12.67	2120	2120	2120	2755	1485	2120	2120.00	0.03	48	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	86	-163.08	1.06	12	0.03	-13.00	1993.00	2470	20230706	-14.17	1980	20221202	7.07	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1980	7.07	20221202	0.13	N	440790	100	4 억	1305	N	N	N	N
31	20231127	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	2582160	1218	12.67	2120	2120	2120	2755	1485	2120	2120.00	0.03	48	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	86	-163.08	1.06	12	0.03	-13.00	1993.00	2470	20230706	-14.17	1980	20221202	7.07	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1980	7.07	20221202	0.13	N	440790	100	4 억	1305	N	N	N	N
32	20231127	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	360400	170	1.77	2120	2120	2120	2755	1485	2120	2120.00	0.03	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1980	20221202	7.07	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1980	7.07	20221202	0.13	N	440790	100	4 억	1305	N	N	N	N
33	20231127	091317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	360400	170	1.77	2120	2120	2120	2755	1485	2120	2120.00	0.03	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1980	20221202	7.07	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1980	7.07	20221202	0.13	N	440790	100	4 억	1305	N	N	N	N
34	20231124	161310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	20283865	9615	106.56	2105	2120	2100	2745	1485	2115	2109.61	0.03	2	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4050000	86	-163.08	1.06	12	0.24	-13.00	1993.00	2470	20230706	-14.17	1980	20221202	7.07	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1980	7.07	20221202	0.13	N	440790	100	4 억	1303	N	N	N	N
35	20231124	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	20089075	9523	105.54	2105	2120	2100	2745	1485	2115	2109.53	0.03	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4050000	86	-163.08	1.06	12	0.24	-13.00	1993.00	2470	20230706	-14.17	1980	20221202	7.07	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1980	7.07	20221202	0.13	N	440790	100	4 억	1303	N	N	N	N
36	20231124	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	18997730	9007	99.82	2105	2115	2100	2745	1485	2115	2109.22	0.03	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4050000	86	-162.69	1.06	12	0.22	-13.00	1993.00	2470	20230706	-14.37	1980	20221202	6.82	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1980	6.82	20221202	0.13	N	440790	100	4 억	1303	N	N	N	N
37	20231124	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18748745	8889	98.51	2105	2110	2100	2745	1485	2115	2109.21	0.03	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4050000	85	-162.31	1.06	12	0.22	-13.00	1993.00	2470	20230706	-14.57	1980	20221202	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1980	6.57	20221202	0.13	N	440790	100	4 억	1303	N	N	N	N
38	20231124	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18228925	8642	95.78	2105	2110	2100	2745	1485	2115	2109.34	0.03	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4050000	85	-162.31	1.06	12	0.21	-13.00	1993.00	2470	20230706	-14.57	1980	20221202	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1980	6.57	20221202	0.13	N	440790	100	4 억	1303	N	N	N	N
39	20231124	111316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18228925	8642	95.78	2105	2110	2100	2745	1485	2115	2109.34	0.03	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4050000	85	-162.31	1.06	12	0.21	-13.00	1993.00	2470	20230706	-14.57	1980	20221202	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1980	6.57	20221202	0.13	N	440790	100	4 억	1303	N	N	N	N
40	20231124	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18081225	8572	95.00	2105	2110	2100	2745	1485	2115	2109.34	0.03	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4050000	85	-162.31	1.06	12	0.21	-13.00	1993.00	2470	20230706	-14.57	1980	20221202	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1980	6.57	20221202	0.13	N	440790	100	4 억	1303	N	N	N	N
41	20231124	091311	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	0.03	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1980	20221202	6.82	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1980	6.82	20221202	0.13	N	440790	100	4 억	1303	N	N	N	N
42	20231123	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	20	2	0.95	19012670	9023	198.83	2095	2115	2095	2720	1470	2095	2107.13	0.03	3	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	86	-162.69	1.06	12	0.22	-13.00	1993.00	2470	20230706	-14.37	1980	20221202	6.82	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1980	6.82	20221202	0.13	N	440790	100	4 억	1300	N	N	N	N
43	20231123	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	20	2	0.95	18521990	8791	193.72	2095	2115	2095	2720	1470	2095	2106.93	0.03	3	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	86	-162.69	1.06	12	0.22	-13.00	1993.00	2470	20230706	-14.37	1980	20221202	6.82	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1980	6.82	20221202	0.13	N	440790	100	4 억	1300	N	N	N	N
44	20231123	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	17343590	8232	181.40	2095	2115	2095	2720	1470	2095	2106.85	0.03	3	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.54	1.05	12	0.20	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221202	0.13	N	440790	100	4 억	1300	N	N	N	N
45	20231123	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	17341490	8231	181.38	2095	2115	2095	2720	1470	2095	2106.85	0.03	3	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.54	1.05	12	0.20	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221202	0.13	N	440790	100	4 억	1300	N	N	N	N
46	20231123	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	17341490	8231	181.38	2095	2115	2095	2720	1470	2095	2106.85	0.03	3	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.54	1.05	12	0.20	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221202	0.13	N	440790	100	4 억	1300	N	N	N	N
47	20231123	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	16879490	8011	176.53	2095	2115	2095	2720	1470	2095	2107.04	0.03	3	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.54	1.05	12	0.20	-13.00	1993.00	2470	20230706	-14.98	1980	20221202	6.06	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221202	0.13	N	440790	100	4 억	1300	N	N	N	N
48	20231123	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	3511245	1669	36.78	2095	2110	2095	2720	1470	2095	2103.80	0.03	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-162.31	1.06	12	0.04	-13.00	1993.00	2470	20230706	-14.57	1980	20221202	6.57	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1980	6.57	20221202	0.13	N	440790	100	4 억	1300	N	N	N	N
49	20231123	091313	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	0.03	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1300	N	N	N	N
50	20231122	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	9443990	4538	3719.67	2090	2095	2075	2720	1470	2095	2081.09	0.04	-225	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.11	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1525	N	N	N	N
51	20231122	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	9399995	4517	3702.46	2090	2095	2075	2720	1470	2095	2081.03	0.04	-225	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.11	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1525	N	N	N	N
52	20231122	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	7999315	3843	3150.00	2090	2090	2075	2720	1470	2095	2081.53	0.04	-193	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.09	-13.00	1993.00	2470	20230706	-15.79	1980	20221202	5.05	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1525	N	N	N	N
53	20231122	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	6055310	2910	2385.25	2090	2090	2075	2720	1470	2095	2080.86	0.04	-155	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4050000	84	-160.38	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.59	1980	20221202	5.30	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1980	5.30	20221202	0.13	N	440790	100	4 억	1525	N	N	N	N
54	20231122	121332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	4080755	1961	1607.38	2090	2090	2075	2720	1470	2095	2080.96	0.04	1	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4050000	84	-159.62	1.04	12	0.05	-13.00	1993.00	2470	20230706	-15.99	1980	20221202	4.80	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1980	4.80	20221202	0.13	N	440790	100	4 억	1525	N	N	N	N
55	20231122	111430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	2752755	1321	1082.79	2090	2090	2080	2720	1470	2095	2083.84	0.04	1	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.03	-13.00	1993.00	2470	20230706	-15.79	1980	20221202	5.05	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1525	N	N	N	N
56	20231122	101345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	2731955	1311	1074.59	2090	2090	2080	2720	1470	2095	2083.87	0.04	1	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.03	-13.00	1993.00	2470	20230706	-15.79	1980	20221202	5.05	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1525	N	N	N	N
57	20231122	091253	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	0.04	0	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1525	N	N	N	N
58	20231121	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	254970	122	16.71	2095	2100	2085	2720	1470	2095	2089.92	0.04	-16	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
59	20231121	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	219350	105	14.38	2095	2095	2085	2720	1470	2095	2089.05	0.04	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	84	-160.38	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.59	1980	20221202	5.30	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1980	5.30	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
60	20231121	141228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	125425	60	8.22	2095	2095	2090	2720	1470	2095	2090.42	0.04	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-160.77	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.38	1980	20221202	5.56	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1980	5.56	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
61	20231121	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10475	5	0.68	2095	2095	2095	2720	1470	2095	2095.00	0.04	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
62	20231121	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10475	5	0.68	2095	2095	2095	2720	1470	2095	2095.00	0.04	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
63	20231121	111213	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	0.04	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
64	20231121	101142	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	0.04	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
65	20231121	091200	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	0.04	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
66	20231120	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	1517755	730	4.86	2075	2095	2075	2715	1465	2090	2079.12	0.04	0	2103	2096	2088	2081	2073	2100	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.02	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
67	20231120	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1440240	693	4.61	2075	2095	2075	2715	1465	2090	2078.27	0.04	0	2103	2096	2088	2081	2073	2100	2085	4	625	100	1460	5	1	4050000	84	-160.38	1.05	12	0.02	-13.00	1993.00	2470	20230706	-15.59	1980	20221202	5.30	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1980	5.30	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
68	20231120	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	1133745	546	3.63	2075	2095	2075	2715	1465	2090	2076.46	0.04	0	2103	2096	2088	2081	2073	2100	2085	4	625	100	1460	5	1	4050000	85	-160.77	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.38	1980	20221202	5.56	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1980	5.56	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
69	20231120	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	1133745	546	3.63	2075	2095	2075	2715	1465	2090	2076.46	0.04	0	2103	2096	2088	2081	2073	2100	2085	4	625	100	1460	5	1	4050000	85	-160.77	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.38	1980	20221202	5.56	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1980	5.56	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
70	20231120	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	1081495	521	3.47	2075	2095	2075	2715	1465	2090	2075.81	0.04	0	2103	2096	2088	2081	2073	2100	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
71	20231120	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	1081495	521	3.47	2075	2095	2075	2715	1465	2090	2075.81	0.04	0	2103	2096	2088	2081	2073	2100	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
72	20231120	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	1039595	501	3.33	2075	2095	2075	2715	1465	2090	2075.04	0.04	0	2103	2096	2088	2081	2073	2100	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
73	20231120	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	1037500	500	3.33	2075	2075	2075	2715	1465	2090	2075.00	0.04	0	2103	2096	2088	2081	2073	2100	2085	4	625	100	1460	5	1	4050000	84	-159.62	1.04	12	0.01	-13.00	1993.00	2470	20230706	-15.99	1980	20221202	4.80	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1980	4.80	20221202	0.13	N	440790	100	4 억	1541	N	N	N	N
74	20231117	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	31285255	15032	288.63	2080	2095	2080	2715	1465	2090	2081.24	0.03	147	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	85	-160.77	1.05	12	0.37	-13.00	1993.00	2470	20230706	-15.38	1980	20221202	5.56	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1980	5.56	20221202	0.13	N	440790	100	4 억	1394	N	N	N	N
75	20231117	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	31044905	14917	286.42	2080	2095	2080	2715	1465	2090	2081.18	0.03	147	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-160.38	1.05	12	0.37	-13.00	1993.00	2470	20230706	-15.59	1980	20221202	5.30	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1980	5.30	20221202	0.13	N	440790	100	4 억	1394	N	N	N	N
76	20231117	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	30335120	14576	279.88	2080	2095	2080	2715	1465	2090	2081.17	0.03	150	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.36	-13.00	1993.00	2470	20230706	-15.79	1980	20221202	5.05	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1394	N	N	N	N
77	20231117	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	29423605	14138	271.47	2080	2095	2080	2715	1465	2090	2081.17	0.03	150	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.35	-13.00	1993.00	2470	20230706	-15.79	1980	20221202	5.05	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1394	N	N	N	N
78	20231117	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	28553965	13720	263.44	2080	2095	2080	2715	1465	2090	2081.19	0.03	150	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.34	-13.00	1993.00	2470	20230706	-15.79	1980	20221202	5.05	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1394	N	N	N	N
79	20231117	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	27821755	13368	256.68	2080	2095	2080	2715	1465	2090	2081.22	0.03	150	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.33	-13.00	1993.00	2470	20230706	-15.79	1980	20221202	5.05	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1394	N	N	N	N
80	20231117	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	21060615	10125	194.41	2080	2095	2080	2715	1465	2090	2080.06	0.03	150	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.25	-13.00	1993.00	2470	20230706	-15.79	1980	20221202	5.05	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1394	N	N	N	N
81	20231117	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	20802095	10001	192.03	2080	2095	2080	2715	1465	2090	2080.00	0.03	150	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.25	-13.00	1993.00	2470	20230706	-15.79	1980	20221202	5.05	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1394	N	N	N	N
82	20231116	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10606245	5101	30.92	2095	2095	2070	2720	1470	2095	2079.25	0.03	-1	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.13	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1395	N	N	N	N
83	20231116	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10606245	5101	30.92	2095	2095	2070	2720	1470	2095	2079.25	0.03	-1	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.13	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1395	N	N	N	N
84	20231116	141214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10606245	5101	30.92	2095	2095	2070	2720	1470	2095	2079.25	0.03	-1	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.13	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1395	N	N	N	N
85	20231116	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10606245	5101	30.92	2095	2095	2070	2720	1470	2095	2079.25	0.03	-1	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.13	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1395	N	N	N	N
86	20231116	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10606245	5101	30.92	2095	2095	2070	2720	1470	2095	2079.25	0.03	-1	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.13	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1395	N	N	N	N
87	20231116	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	10604150	5100	30.91	2095	2095	2070	2720	1470	2095	2079.25	0.03	0	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.13	-13.00	1993.00	2470	20230706	-15.79	1980	20221202	5.05	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1395	N	N	N	N
88	20231116	101236	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	0.03	0	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1395	N	N	N	N
89	20231116	091243	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	0.03	0	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1980	20221202	5.81	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1395	N	N	N	N
90	20231115	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	34285580	16498	56.53	2100	2100	2075	2715	1465	2090	2078.17	0.03	187	2163	2126	2103	2066	2043	2145	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.41	-13.00	1993.00	2470	20230706	-15.18	1975	20221111	6.08	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1208	N	N	N	N
91	20231115	151301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	34031470	16376	56.11	2100	2100	2075	2715	1465	2090	2078.13	0.03	187	2163	2126	2103	2066	2043	2145	2085	4	625	100	1460	5	1	4050000	85	-160.77	1.05	12	0.40	-13.00	1993.00	2470	20230706	-15.38	1975	20221111	5.82	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1980	5.56	20221202	0.13	N	440790	100	4 억	1208	N	N	N	N
92	20231115	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	34029380	16375	56.10	2100	2100	2075	2715	1465	2090	2078.13	0.03	187	2163	2126	2103	2066	2043	2145	2085	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.40	-13.00	1993.00	2470	20230706	-15.79	1975	20221111	5.32	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1208	N	N	N	N
93	20231115	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	9582005	4607	15.78	2100	2100	2075	2715	1465	2090	2079.88	0.03	38	2163	2126	2103	2066	2043	2145	2085	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.11	-13.00	1993.00	2470	20230706	-15.79	1975	20221111	5.32	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1208	N	N	N	N
94	20231115	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	8383925	4031	13.81	2100	2100	2075	2715	1465	2090	2079.86	0.03	38	2163	2126	2103	2066	2043	2145	2085	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.10	-13.00	1993.00	2470	20230706	-15.79	1975	20221111	5.32	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1208	N	N	N	N
95	20231115	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	6902965	3319	11.37	2100	2100	2075	2715	1465	2090	2079.83	0.03	38	2163	2126	2103	2066	2043	2145	2085	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.08	-13.00	1993.00	2470	20230706	-15.79	1975	20221111	5.32	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1208	N	N	N	N
96	20231115	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	5388460	2591	8.88	2100	2100	2075	2715	1465	2090	2079.68	0.03	32	2163	2126	2103	2066	2043	2145	2085	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.06	-13.00	1993.00	2470	20230706	-15.79	1975	20221111	5.32	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1208	N	N	N	N
97	20231115	091252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	4430420	2130	7.30	2100	2100	2080	2715	1465	2090	2080.01	0.03	0	2163	2126	2103	2066	2043	2145	2085	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.05	-13.00	1993.00	2470	20230706	-15.79	1975	20221111	5.32	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1208	N	N	N	N
98	20231114	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	61504905	29187	274.80	2085	2140	2080	2710	1460	2085	2107.27	0.03	-4070	2168	2126	2098	2056	2028	2147	2077	4	625	100	1450	5	1	4050000	85	-160.77	1.05	12	0.72	-13.00	1993.00	2470	20230706	-15.38	1975	20221110	5.82	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1980	5.56	20221202	0.13	N	440790	100	4 억	1086	N	N	N	N
99	20231114	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	60997215	28943	272.51	2085	2140	2080	2710	1460	2085	2107.49	0.03	-3929	2168	2126	2098	2056	2028	2147	2077	4	625	100	1450	5	1	4050000	84	-160.00	1.04	12	0.71	-13.00	1993.00	2470	20230706	-15.79	1975	20221110	5.32	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1980	5.05	20221202	0.13	N	440790	100	4 억	1086	N	N	N	N
100	20231114	141234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	54788030	25959	244.41	2085	2140	2080	2710	1460	2085	2110.56	0.03	-2645	2168	2126	2098	2056	2028	2147	2077	4	625	100	1450	5	1	4050000	84	-160.38	1.05	12	0.64	-13.00	1993.00	2470	20230706	-15.59	1975	20221110	5.57	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1980	5.30	20221202	0.13	N	440790	100	4 억	1086	N	N	N	N
101	20231114	131237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	49712900	23525	221.50	2085	2140	2080	2710	1460	2085	2113.19	0.03	-1434	2168	2126	2098	2056	2028	2147	2077	4	625	100	1450	5	1	4050000	84	-160.38	1.05	12	0.58	-13.00	1993.00	2470	20230706	-15.59	1975	20221110	5.57	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1980	5.30	20221202	0.13	N	440790	100	4 억	1086	N	N	N	N
102	20231114	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	40903130	19325	181.95	2085	2140	2080	2710	1460	2085	2116.59	0.03	-769	2168	2126	2098	2056	2028	2147	2077	4	625	100	1450	5	1	4050000	85	-161.54	1.05	12	0.48	-13.00	1993.00	2470	20230706	-14.98	1975	20221110	6.33	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221202	0.13	N	440790	100	4 억	1086	N	N	N	N
103	20231114	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	20	2	0.96	34629075	16342	153.86	2085	2140	2080	2710	1460	2085	2119.02	0.03	-160	2168	2126	2098	2056	2028	2147	2077	4	625	100	1450	5	1	4050000	85	-161.92	1.06	12	0.40	-13.00	1993.00	2470	20230706	-14.78	1975	20221110	6.58	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1980	6.31	20221202	0.13	N	440790	100	4 억	1086	N	N	N	N
104	20231114	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	10357170	4963	46.73	2085	2100	2080	2710	1460	2085	2086.88	0.03	27	2168	2126	2098	2056	2028	2147	2077	4	625	100	1450	5	1	4050000	85	-161.15	1.05	12	0.12	-13.00	1993.00	2470	20230706	-15.18	1975	20221110	6.08	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1980	5.81	20221202	0.13	N	440790	100	4 억	1086	N	N	N	N
105	20231114	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	8167460	3918	36.89	2085	2090	2080	2710	1460	2085	2084.60	0.03	27	2168	2126	2098	2056	2028	2147	2077	4	625	100	1450	5	1	4050000	85	-160.77	1.05	12	0.10	-13.00	1993.00	2470	20230706	-15.38	1975	20221110	5.82	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1980	5.56	20221202	0.13	N	440790	100	4 억	1086	N	N	N	N
106	20231113	161215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	22277900	10621	443.84	2075	2140	2070	2715	1465	2090	2097.53	0.03	16	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-160.38	1.05	12	0.26	-13.00	1993.00	2470	20230706	-15.59	1975	20221109	5.57	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1980	5.30	20221202	0.13	N	440790	100	4 억	1070	N	N	N	N
107	20231113	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	21977660	10477	437.82	2075	2140	2070	2715	1465	2090	2097.71	0.03	16	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	85	-161.92	1.06	12	0.26	-13.00	1993.00	2470	20230706	-14.78	1975	20221109	6.58	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1980	6.31	20221202	0.13	N	440790	100	4 억	1070	N	N	N	N
108	20231113	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	18550485	8834	369.16	2075	2140	2070	2715	1465	2090	2099.90	0.03	-2	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	85	-161.54	1.05	12	0.22	-13.00	1993.00	2470	20230706	-14.98	1975	20221109	6.33	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1980	6.06	20221202	0.13	N	440790	100	4 억	1070	N	N	N	N
109	20231113	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	50	2	2.39	16505055	7860	328.46	2075	2140	2070	2715	1465	2090	2099.88	0.03	-2	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	87	-164.62	1.07	12	0.19	-13.00	1993.00	2470	20230706	-13.36	1975	20221109	8.35	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1980	8.08	20221202	0.13	N	440790	100	4 억	1070	N	N	N	N
110	20231113	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	8227755	3967	165.78	2075	2090	2070	2715	1465	2090	2074.05	0.03	-1	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-159.62	1.04	12	0.10	-13.00	1993.00	2470	20230706	-15.99	1975	20221109	5.06	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1980	4.80	20221202	0.13	N	440790	100	4 억	1070	N	N	N	N
111	20231113	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	8227755	3967	165.78	2075	2090	2070	2715	1465	2090	2074.05	0.03	-1	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-159.62	1.04	12	0.10	-13.00	1993.00	2470	20230706	-15.99	1975	20221109	5.06	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1980	4.80	20221202	0.13	N	440790	100	4 억	1070	N	N	N	N
112	20231113	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	2473980	1195	49.94	2075	2075	2070	2715	1465	2090	2070.28	0.03	0	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	84	-159.23	1.04	12	0.03	-13.00	1993.00	2470	20230706	-16.19	1975	20221109	4.81	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1980	4.55	20221202	0.13	N	440790	100	4 억	1070	N	N	N	N
113	20231113	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.03	0	2110	2100	2085	2075	2060	2092	2067	4	625	100	1460	5	1	4050000	85	-160.77	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.38	1975	20221109	5.82	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1980	5.56	20221202	0.13	N	440790	100	4 억	1070	N	N	N	N
114	20231110	161225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	4972075	2393	50.85	2095	2095	2070	2700	1460	2080	2077.76	0.03	48	2140	2110	2085	2055	2030	2097	2042	4	620	100	1450	5	1	4050000	85	-160.77	1.05	12	0.06	-13.00	1993.00	2470	20230706	-15.38	1965	20221108	6.36	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1975	5.82	20221110	0.13	N	440790	100	4 억	1022	N	N	N	N
115	20231110	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	4938635	2377	50.51	2095	2095	2070	2700	1460	2080	2077.68	0.03	48	2140	2110	2085	2055	2030	2097	2042	4	620	100	1450	5	1	4050000	85	-161.15	1.05	12	0.06	-13.00	1993.00	2470	20230706	-15.18	1965	20221108	6.62	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1975	6.08	20221110	0.13	N	440790	100	4 억	1022	N	N	N	N
116	20231110	141216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	3100700	1493	31.73	2095	2095	2070	2700	1460	2080	2076.83	0.03	16	2140	2110	2085	2055	2030	2097	2042	4	620	100	1450	5	1	4050000	84	-159.62	1.04	12	0.04	-13.00	1993.00	2470	20230706	-15.99	1965	20221108	5.60	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1975	5.06	20221110	0.13	N	440790	100	4 억	1022	N	N	N	N
117	20231110	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	997930	481	10.22	2095	2095	2070	2700	1460	2080	2074.70	0.03	9	2140	2110	2085	2055	2030	2097	2042	4	620	100	1450	5	1	4050000	84	-160.00	1.04	12	0.01	-13.00	1993.00	2470	20230706	-15.79	1965	20221108	5.85	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1975	5.32	20221110	0.13	N	440790	100	4 억	1022	N	N	N	N
118	20231110	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	605380	292	6.20	2095	2095	2070	2700	1460	2080	2073.22	0.03	9	2140	2110	2085	2055	2030	2097	2042	4	620	100	1450	5	1	4050000	84	-159.23	1.04	12	0.01	-13.00	1993.00	2470	20230706	-16.19	1965	20221108	5.34	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1975	4.81	20221110	0.13	N	440790	100	4 억	1022	N	N	N	N
119	20231110	111203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	398380	192	4.08	2095	2095	2070	2700	1460	2080	2074.90	0.03	9	2140	2110	2085	2055	2030	2097	2042	4	620	100	1450	5	1	4050000	84	-159.23	1.04	12	0.00	-13.00	1993.00	2470	20230706	-16.19	1965	20221108	5.34	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1975	4.81	20221110	0.13	N	440790	100	4 억	1022	N	N	N	N
120	20231110	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	186805	90	1.91	2095	2095	2070	2700	1460	2080	2075.61	0.03	0	2140	2110	2085	2055	2030	2097	2042	4	620	100	1450	5	1	4050000	85	-160.77	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.38	1965	20221108	6.36	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1975	5.82	20221110	0.13	N	440790	100	4 억	1022	N	N	N	N
121	20231110	091155	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	0.03	0	2140	2110	2085	2055	2030	2097	2042	4	620	100	1450	5	1	4050000	84	-160.00	1.04	12	0.00	-13.00	1993.00	2470	20230706	-15.79	1965	20221108	5.85	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1975	5.32	20221110	0.13	N	440790	100	4 억	1022	N	N	N	N
122	20231109	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-40	5	-1.89	9760595	4706	1874.90	2090	2115	2060	2755	1485	2120	2074.07	0.03	-62	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	84	-160.00	1.04	12	0.12	-13.00	1993.00	2470	20230706	-15.79	1960	20221107	6.12	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1975	5.32	20221109	0.13	N	440790	100	4 억	1084	N	N	N	N
123	20231109	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	9384170	4525	1802.79	2090	2115	2060	2755	1485	2120	2073.85	0.03	-62	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	85	-161.15	1.05	12	0.11	-13.00	1993.00	2470	20230706	-15.18	1960	20221107	6.89	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1975	6.08	20221109	0.13	N	440790	100	4 억	1084	N	N	N	N
124	20231109	141143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-40	5	-1.89	2825940	1353	539.04	2090	2115	2080	2755	1485	2120	2088.65	0.03	-35	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	84	-160.00	1.04	12	0.03	-13.00	1993.00	2470	20230706	-15.79	1960	20221107	6.12	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1975	5.32	20221109	0.13	N	440790	100	4 억	1084	N	N	N	N
125	20231109	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-35	5	-1.65	1906360	912	363.35	2090	2115	2085	2755	1485	2120	2090.31	0.03	-34	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	84	-160.38	1.05	12	0.02	-13.00	1993.00	2470	20230706	-15.59	1960	20221107	6.38	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1975	5.57	20221109	0.13	N	440790	100	4 억	1084	N	N	N	N
126	20231109	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-30	5	-1.42	1363480	652	259.76	2090	2115	2090	2755	1485	2120	2091.23	0.03	-21	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	85	-160.77	1.05	12	0.02	-13.00	1993.00	2470	20230706	-15.38	1960	20221107	6.63	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1975	5.82	20221109	0.13	N	440790	100	4 억	1084	N	N	N	N
127	20231109	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-30	5	-1.42	830515	397	158.17	2090	2115	2090	2755	1485	2120	2091.98	0.03	-18	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	85	-160.77	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.38	1960	20221107	6.63	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1975	5.82	20221109	0.13	N	440790	100	4 억	1084	N	N	N	N
128	20231109	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	330420	158	62.95	2090	2110	2090	2755	1485	2120	2091.27	0.03	-10	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1960	20221107	7.65	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1975	6.84	20221109	0.13	N	440790	100	4 억	1084	N	N	N	N
129	20231109	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.03	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1960	20221107	8.16	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1975	7.34	20221109	0.13	N	440790	100	4 억	1084	N	N	N	N
130	20231108	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	530740	251	5.90	2115	2120	2100	2755	1485	2120	2114.50	0.03	-6	2153	2136	2103	2086	2053	2145	2095	4	635	100	1480	5	1	4050000	86	-163.08	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.17	1955	20221104	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1965	7.89	20221108	0.13	N	440790	100	4 억	1090	N	N	N	N
131	20231108	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	473525	224	5.26	2115	2120	2100	2755	1485	2120	2113.95	0.03	-1	2153	2136	2103	2086	2053	2145	2095	4	635	100	1480	5	1	4050000	85	-161.54	1.05	12	0.01	-13.00	1993.00	2470	20230706	-14.98	1955	20221104	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1965	6.87	20221108	0.13	N	440790	100	4 억	1090	N	N	N	N
132	20231108	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	448235	212	4.98	2115	2120	2110	2755	1485	2120	2114.32	0.03	-1	2153	2136	2103	2086	2053	2145	2095	4	635	100	1480	5	1	4050000	85	-162.31	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.57	1955	20221104	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1965	7.38	20221108	0.13	N	440790	100	4 억	1090	N	N	N	N
133	20231108	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	215735	102	2.40	2115	2120	2115	2755	1485	2120	2115.05	0.03	-1	2153	2136	2103	2086	2053	2145	2095	4	635	100	1480	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1955	20221104	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1965	7.89	20221108	0.13	N	440790	100	4 억	1090	N	N	N	N
134	20231108	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	215735	102	2.40	2115	2120	2115	2755	1485	2120	2115.05	0.03	-1	2153	2136	2103	2086	2053	2145	2095	4	635	100	1480	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1955	20221104	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1965	7.89	20221108	0.13	N	440790	100	4 억	1090	N	N	N	N
135	20231108	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	129015	61	1.43	2115	2115	2115	2755	1485	2120	2115.00	0.03	0	2153	2136	2103	2086	2053	2145	2095	4	635	100	1480	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221104	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1965	7.63	20221108	0.13	N	440790	100	4 억	1090	N	N	N	N
136	20231108	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	23265	11	0.26	2115	2115	2115	2755	1485	2120	2115.00	0.03	0	2153	2136	2103	2086	2053	2145	2095	4	635	100	1480	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221104	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1965	7.63	20221108	0.13	N	440790	100	4 억	1090	N	N	N	N
137	20231108	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	23265	11	0.26	2115	2115	2115	2755	1485	2120	2115.00	0.03	0	2153	2136	2103	2086	2053	2145	2095	4	635	100	1480	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221104	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1965	7.63	20221108	0.13	N	440790	100	4 억	1090	N	N	N	N
138	20231107	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	8955735	4256	125.92	2100	2120	2070	2730	1470	2100	2104.26	0.03	-413	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4050000	86	-163.08	1.06	12	0.11	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1960	8.16	20221107	0.13	N	440790	100	4 억	1082	N	N	N	N
139	20231107	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	8837775	4200	124.26	2100	2120	2070	2730	1470	2100	2104.23	0.03	-385	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4050000	85	-161.15	1.05	12	0.10	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1960	6.89	20221107	0.13	N	440790	100	4 억	1082	N	N	N	N
140	20231107	141140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	6640625	3146	93.08	2100	2120	2080	2730	1470	2100	2110.82	0.03	-312	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4050000	84	-160.00	1.04	12	0.08	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1960	6.12	20221107	0.13	N	440790	100	4 억	1082	N	N	N	N
141	20231107	131143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	6451750	3056	90.41	2100	2120	2100	2730	1470	2100	2111.17	0.03	-228	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.08	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1960	7.14	20221107	0.13	N	440790	100	4 억	1082	N	N	N	N
142	20231107	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	6293945	2981	88.20	2100	2120	2100	2730	1470	2100	2111.35	0.03	-161	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.07	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1960	7.14	20221107	0.13	N	440790	100	4 억	1082	N	N	N	N
143	20231107	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	6115445	2896	85.68	2100	2120	2100	2730	1470	2100	2111.69	0.03	-76	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4050000	86	-163.08	1.06	12	0.07	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1960	8.16	20221107	0.13	N	440790	100	4 억	1082	N	N	N	N
144	20231107	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	1671700	796	23.55	2100	2105	2100	2730	1470	2100	2100.13	0.03	-9	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4050000	85	-161.92	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1960	7.40	20221107	0.13	N	440790	100	4 억	1082	N	N	N	N
145	20231107	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	23100	11	0.33	2100	2100	2100	2730	1470	2100	2100.00	0.03	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1960	7.14	20221107	0.13	N	440790	100	4 억	1082	N	N	N	N
146	20231106	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	7072215	3380	284.75	2090	2100	2080	2720	1470	2095	2092.37	0.03	-1589	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.54	1.05	12	0.08	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1960	7.14	20221107	0.13	N	440790	100	4 억	1074	N	N	N	N
147	20231106	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	6957205	3325	280.12	2090	2100	2080	2720	1470	2095	2092.39	0.03	-1545	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.08	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1960	6.89	20221107	0.13	N	440790	100	4 억	1074	N	N	N	N
148	20231106	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	6246295	2985	251.47	2090	2100	2080	2720	1470	2095	2092.56	0.03	-1267	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1960	6.89	20221107	0.13	N	440790	100	4 억	1074	N	N	N	N
149	20231106	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	5560520	2657	223.84	2090	2100	2080	2720	1470	2095	2092.78	0.03	-990	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-160.77	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1960	6.63	20221107	0.13	N	440790	100	4 억	1074	N	N	N	N
150	20231106	121116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	4826480	2306	194.27	2090	2100	2080	2720	1470	2095	2093.01	0.03	-729	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.06	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1960	6.89	20221107	0.13	N	440790	100	4 억	1074	N	N	N	N
151	20231106	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	2610750	1248	105.14	2090	2100	2080	2720	1470	2095	2091.95	0.03	-355	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.03	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1960	6.89	20221107	0.13	N	440790	100	4 억	1074	N	N	N	N
152	20231106	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	334910	161	13.56	2090	2090	2080	2720	1470	2095	2080.19	0.03	-161	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.00	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1960	6.12	20221107	0.13	N	440790	100	4 억	1074	N	N	N	N
153	20231106	091112	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	0.03	0	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1960	6.89	20221107	0.13	N	440790	100	4 억	1074	N	N	N	N
154	20231103	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2473310	1187	75.32	2075	2095	2075	2710	1460	2085	2083.66	0.03	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1450	5	1	4050000	85	-161.15	1.05	12	0.03	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.13	N	440790	100	4 억	1074	N	N	N	N
155	20231103	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2439790	1171	74.30	2075	2095	2075	2710	1460	2085	2083.51	0.03	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1450	5	1	4050000	85	-161.15	1.05	12	0.03	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.13	N	440790	100	4 억	1074	N	N	N	N
156	20231103	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	2439790	1171	74.30	2075	2095	2075	2710	1460	2085	2083.51	0.03	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1450	5	1	4050000	85	-161.15	1.05	12	0.03	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.13	N	440790	100	4 억	1074	N	N	N	N
157	20231103	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1568695	754	47.84	2075	2085	2075	2710	1460	2085	2080.50	0.03	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1450	5	1	4050000	84	-160.38	1.05	12	0.02	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.13	N	440790	100	4 억	1074	N	N	N	N
158	20231103	121053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	1347690	648	41.12	2075	2085	2075	2710	1460	2085	2079.77	0.03	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1450	5	1	4050000	84	-160.00	1.04	12	0.02	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.13	N	440790	100	4 억	1074	N	N	N	N
159	20231103	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	291050	140	8.88	2075	2085	2075	2710	1460	2085	2078.93	0.03	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1450	5	1	4050000	84	-160.38	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.13	N	440790	100	4 억	1074	N	N	N	N
160	20231103	101046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	186800	90	5.71	2075	2080	2075	2710	1460	2085	2075.56	0.03	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1450	5	1	4050000	84	-159.62	1.04	12	0.00	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.13	N	440790	100	4 억	1074	N	N	N	N
161	20231103	091050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.03	0	2098	2091	2083	2076	2068	2095	2080	4	625	100	1450	5	1	4050000	84	-160.38	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.13	N	440790	100	4 억	1074	N	N	N	N
162	20231102	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	3284915	1576	30.33	2075	2090	2075	2710	1460	2085	2084.34	0.03	-545	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4050000	84	-160.38	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.13	N	440790	100	4 억	1119	N	N	N	N
163	20231102	151100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	3259895	1564	30.10	2075	2090	2075	2710	1460	2085	2084.33	0.03	-533	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4050000	84	-160.38	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.13	N	440790	100	4 억	1119	N	N	N	N
164	20231102	141046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	3259895	1564	30.10	2075	2090	2075	2710	1460	2085	2084.33	0.03	-533	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4050000	84	-160.38	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.13	N	440790	100	4 억	1119	N	N	N	N
165	20231102	131047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	3259895	1564	30.10	2075	2090	2075	2710	1460	2085	2084.33	0.03	-533	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4050000	84	-160.38	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.13	N	440790	100	4 억	1119	N	N	N	N
166	20231102	121045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	1150355	554	10.66	2075	2080	2075	2710	1460	2085	2076.45	0.03	-504	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4050000	84	-160.00	1.04	12	0.01	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.13	N	440790	100	4 억	1119	N	N	N	N
167	20231102	111043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	805165	388	7.47	2075	2080	2075	2710	1460	2085	2075.17	0.03	-338	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4050000	84	-159.62	1.04	12	0.01	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.13	N	440790	100	4 억	1119	N	N	N	N
168	20231102	101045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	423315	204	3.93	2075	2080	2075	2710	1460	2085	2075.07	0.03	-154	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4050000	84	-159.62	1.04	12	0.01	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.13	N	440790	100	4 억	1119	N	N	N	N
169	20231102	091051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	41500	20	0.38	2075	2075	2075	2710	1460	2085	2075.00	0.03	-20	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4050000	84	-159.62	1.04	12	0.00	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.13	N	440790	100	4 억	1119	N	N	N	N
170	20231101	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	10803665	5196	3608.33	2085	2090	2075	2715	1465	2090	2079.23	0.03	-547	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	4050000	84	-160.38	1.05	12	0.13	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.13	N	440790	100	4 억	1162	N	N	N	N
171	20231101	151040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	10643690	5119	3554.86	2085	2090	2075	2715	1465	2090	2079.25	0.03	-482	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	4050000	84	-159.62	1.04	12	0.13	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.13	N	440790	100	4 억	1162	N	N	N	N
172	20231101	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	8016240	3853	2675.69	2085	2090	2075	2715	1465	2090	2080.52	0.03	-91	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	4050000	84	-159.62	1.04	12	0.10	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.13	N	440790	100	4 억	1162	N	N	N	N
173	20231101	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	6942875	3336	2316.67	2085	2090	2075	2715	1465	2090	2081.20	0.03	-29	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	4050000	84	-159.62	1.04	12	0.08	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.13	N	440790	100	4 억	1162	N	N	N	N
174	20231101	121107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	5329550	2559	1777.08	2085	2085	2080	2715	1465	2090	2082.67	0.03	-15	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.06	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.13	N	440790	100	4 억	1162	N	N	N	N
175	20231101	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	1348315	647	449.31	2085	2085	2080	2715	1465	2090	2083.95	0.03	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	4050000	84	-160.00	1.04	12	0.02	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.13	N	440790	100	4 억	1162	N	N	N	N
176	20231101	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1042500	500	347.22	2085	2085	2085	2715	1465	2090	2085.00	0.03	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.13	N	440790	100	4 억	1162	N	N	N	N
177	20231101	091100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1042500	500	347.22	2085	2085	2085	2715	1465	2090	2085.00	0.03	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1460	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.13	N	440790	100	4 억	1162	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History